date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-04-10 09:30:00,24.25,24.79,24.25,24.57,18104100.0,18.9322,19.3538,18.9322,19.182,18104100.0
2014-04-10 10:00:00,24.57,24.74,24.52,24.6,2772400.0,19.182,19.3148,19.143,19.2055,2772400.0
2014-04-10 10:30:00,24.6,24.73,24.5,24.51,3492000.0,19.2055,19.307,19.1274,19.1352,3492000.0
2014-04-10 11:00:00,24.51,24.58,24.4,24.45,3502600.0,19.1352,19.1898,19.0493,19.0884,3502600.0
2014-04-10 11:30:00,24.44,24.53,24.34,24.34,2765400.0,19.0805,19.1508,19.0025,19.0025,2765400.0
2014-04-10 12:00:00,24.35,24.37,24.05,24.18,4736300.0,19.0103,19.0259,18.7761,18.8776,4736300.0
2014-04-10 12:30:00,24.18,24.3,24.0,24.01,4220700.0,18.8776,18.9712,18.737,18.7448,4220700.0
2014-04-10 13:00:00,24.01,24.1,24.0,24.03,3789800.0,18.7448,18.8151,18.737,18.7605,3789800.0
2014-04-10 13:30:00,24.02,24.06,23.91,23.99,3871500.0,18.7527,18.7839,18.6668,18.7292,3871500.0
2014-04-10 14:00:00,24.0,24.05,23.91,24.0,1676200.0,18.737,18.7761,18.6668,18.737,1676200.0
2014-04-10 14:30:00,23.99,24.19,23.99,24.06,4301000.0,18.7292,18.8854,18.7292,18.7839,4301000.0
2014-04-10 15:00:00,24.07,24.1,23.87,24.0,2926400.0,18.7917,18.8151,18.6355,18.737,2926400.0
2014-04-10 15:30:00,24.0,24.02,23.76,23.98,5501100.0,18.737,18.7527,18.5497,18.7214,5501100.0
2014-04-11 09:30:00,23.95,24.05,23.8,23.98,1452000.0,18.698,18.7761,18.5809,18.7214,1452000.0
2014-04-11 10:00:00,23.96,24.01,23.8,23.85,1113300.0,18.7058,18.7448,18.5809,18.6199,1113300.0
2014-04-11 10:30:00,23.85,23.92,23.85,23.87,485600.0,18.6199,18.6746,18.6199,18.6355,485600.0
2014-04-11 11:00:00,23.88,24.0,23.82,23.95,337000.0,18.6434,18.737,18.5965,18.698,337000.0
2014-04-11 11:30:00,23.96,23.98,23.9,23.93,509800.0,18.7058,18.7214,18.659,18.6824,509800.0
2014-04-11 12:00:00,23.93,24.0,23.9,24.0,1090500.0,18.6824,18.737,18.659,18.737,1090500.0
2014-04-11 12:30:00,24.0,24.1,23.99,24.08,356300.0,18.737,18.8151,18.7292,18.7995,356300.0
2014-04-11 13:00:00,24.09,24.4,24.08,24.26,814600.0,18.8073,19.0493,18.7995,18.94,814600.0
2014-04-11 13:30:00,24.26,24.4,24.2,24.36,515400.0,18.94,19.0493,18.8932,19.0181,515400.0
2014-04-11 14:00:00,24.36,25.0,24.36,24.65,1295400.0,19.0181,19.5177,19.0181,19.2445,1295400.0
2014-04-11 14:30:00,24.65,24.65,24.08,24.3,1388100.0,19.2445,19.2445,18.7995,18.9712,1388100.0
2014-04-11 15:00:00,24.31,24.37,24.2,24.32,390300.0,18.9791,19.0259,18.8932,18.9869,390300.0
2014-04-11 15:30:00,24.32,24.37,24.0,24.02,1001900.0,18.9869,19.0259,18.737,18.7527,1001900.0
2014-04-14 09:30:00,24.43,24.58,24.06,24.1,284000.0,19.0727,19.1898,18.7839,18.8151,284000.0
2014-04-14 10:00:00,24.1,24.24,24.06,24.12,192700.0,18.8151,18.9244,18.7839,18.8307,192700.0
2014-04-14 10:30:00,24.12,24.43,24.0,24.29,247900.0,18.8307,19.0727,18.737,18.9634,247900.0
2014-04-14 11:00:00,24.27,24.34,24.14,24.15,115500.0,18.9478,19.0025,18.8463,18.8541,115500.0
2014-04-14 11:30:00,24.14,24.36,24.14,24.31,287100.0,18.8463,19.0181,18.8463,18.9791,287100.0
2014-04-14 12:00:00,24.31,24.36,24.18,24.25,154400.0,18.9791,19.0181,18.8776,18.9322,154400.0
2014-04-14 12:30:00,24.25,24.27,24.12,24.14,112400.0,18.9322,18.9478,18.8307,18.8463,112400.0
2014-04-14 13:00:00,24.15,24.29,24.1,24.25,159900.0,18.8541,18.9634,18.8151,18.9322,159900.0
2014-04-14 13:30:00,24.25,24.25,24.17,24.19,122500.0,18.9322,18.9322,18.8698,18.8854,122500.0
2014-04-14 14:00:00,24.18,24.21,24.15,24.16,151400.0,18.8776,18.901,18.8541,18.862,151400.0
2014-04-14 14:30:00,24.15,24.17,24.0,24.08,385700.0,18.8541,18.8698,18.737,18.7995,385700.0
2014-04-14 15:00:00,24.05,24.08,23.8,23.96,1159200.0,18.7761,18.7995,18.5809,18.7058,1159200.0
2014-04-14 15:30:00,23.96,24.1,23.95,24.05,1559300.0,18.7058,18.8151,18.698,18.7761,1559300.0
2014-04-15 09:30:00,24.0,24.13,23.93,24.09,167100.0,18.737,18.8385,18.6824,18.8073,167100.0
2014-04-15 10:00:00,24.09,24.17,23.81,23.92,531900.0,18.8073,18.8698,18.5887,18.6746,531900.0
2014-04-15 10:30:00,23.92,23.95,23.75,23.79,430900.0,18.6746,18.698,18.5419,18.5731,430900.0
2014-04-15 11:00:00,23.78,23.82,23.75,23.8,417900.0,18.5653,18.5965,18.5419,18.5809,417900.0
2014-04-15 11:30:00,23.8,23.82,23.77,23.77,310400.0,18.5809,18.5965,18.5575,18.5575,310400.0
2014-04-15 12:00:00,23.77,23.87,23.77,23.87,258500.0,18.5575,18.6355,18.5575,18.6355,258500.0
2014-04-15 12:30:00,23.88,23.88,23.85,23.85,179200.0,18.6434,18.6434,18.6199,18.6199,179200.0
2014-04-15 13:00:00,23.86,23.88,23.85,23.87,247800.0,18.6277,18.6434,18.6199,18.6355,247800.0
2014-04-15 13:30:00,23.86,23.87,23.77,23.78,477400.0,18.6277,18.6355,18.5575,18.5653,477400.0
2014-04-15 14:00:00,23.78,23.84,23.77,23.82,251000.0,18.5653,18.6121,18.5575,18.5965,251000.0
2014-04-15 14:30:00,23.83,23.9,23.8,23.88,269200.0,18.6043,18.659,18.5809,18.6434,269200.0
2014-04-15 15:00:00,23.88,23.93,23.87,23.89,242000.0,18.6434,18.6824,18.6355,18.6512,242000.0
2014-04-15 15:30:00,23.89,23.98,23.82,23.94,752400.0,18.6512,18.7214,18.5965,18.6902,752400.0
2014-04-16 09:30:00,23.93,24.1,23.93,24.01,652000.0,18.6824,18.8151,18.6824,18.7448,652000.0
2014-04-16 10:00:00,23.99,24.03,23.91,24.0,370700.0,18.7292,18.7605,18.6668,18.737,370700.0
2014-04-16 10:30:00,23.99,24.06,23.96,24.05,122600.0,18.7292,18.7839,18.7058,18.7761,122600.0
2014-04-16 11:00:00,24.05,24.13,24.02,24.07,147000.0,18.7761,18.8385,18.7527,18.7917,147000.0
2014-04-16 11:30:00,24.06,24.1,24.03,24.1,198100.0,18.7839,18.8151,18.7605,18.8151,198100.0
2014-04-16 12:00:00,24.1,24.14,23.97,24.12,347000.0,18.8151,18.8463,18.7136,18.8307,347000.0
2014-04-16 12:30:00,24.11,24.12,24.04,24.04,123900.0,18.8229,18.8307,18.7683,18.7683,123900.0
2014-04-16 13:00:00,24.04,24.11,24.03,24.1,115100.0,18.7683,18.8229,18.7605,18.8151,115100.0
2014-04-16 13:30:00,24.11,24.11,24.06,24.11,117300.0,18.8229,18.8229,18.7839,18.8229,117300.0
2014-04-16 14:00:00,24.11,24.11,24.07,24.1,139400.0,18.8229,18.8229,18.7917,18.8151,139400.0
2014-04-16 14:30:00,24.1,24.23,24.1,24.21,284800.0,18.8151,18.9166,18.8151,18.901,284800.0
2014-04-16 15:00:00,24.21,24.22,24.14,24.19,189500.0,18.901,18.9088,18.8463,18.8854,189500.0
2014-04-16 15:30:00,24.2,24.2,24.05,24.15,915800.0,18.8932,18.8932,18.7761,18.8541,915800.0
2014-04-17 09:30:00,24.25,24.25,24.03,24.05,179300.0,18.9322,18.9322,18.7605,18.7761,179300.0
2014-04-17 10:00:00,24.06,24.06,23.99,24.02,182800.0,18.7839,18.7839,18.7292,18.7527,182800.0
2014-04-17 10:30:00,24.02,24.02,23.92,23.96,387300.0,18.7527,18.7527,18.6746,18.7058,387300.0
2014-04-17 11:00:00,23.96,23.96,23.9,23.91,185600.0,18.7058,18.7058,18.659,18.6668,185600.0
2014-04-17 11:30:00,23.9,23.91,23.86,23.88,142100.0,18.659,18.6668,18.6277,18.6434,142100.0
2014-04-17 12:00:00,23.87,23.95,23.87,23.95,170600.0,18.6355,18.698,18.6355,18.698,170600.0
2014-04-17 12:30:00,23.94,24.01,23.9,23.92,176400.0,18.6902,18.7448,18.659,18.6746,176400.0
2014-04-17 13:00:00,23.92,23.92,23.86,23.86,113300.0,18.6746,18.6746,18.6277,18.6277,113300.0
2014-04-17 13:30:00,23.87,23.87,23.77,23.8,379500.0,18.6355,18.6355,18.5575,18.5809,379500.0
2014-04-17 14:00:00,23.8,23.95,23.77,23.91,210000.0,18.5809,18.698,18.5575,18.6668,210000.0
2014-04-17 14:30:00,23.91,23.93,23.79,23.82,184200.0,18.6668,18.6824,18.5731,18.5965,184200.0
2014-04-17 15:00:00,23.81,23.9,23.81,23.88,219800.0,18.5887,18.659,18.5887,18.6434,219800.0
2014-04-17 15:30:00,23.87,23.93,23.82,23.86,531700.0,18.6355,18.6824,18.5965,18.6277,531700.0
2014-04-21 09:30:00,23.88,24.04,23.88,23.97,291300.0,18.6434,18.7683,18.6434,18.7136,291300.0
2014-04-21 10:00:00,23.97,23.99,23.95,23.97,22800.0,18.7136,18.7292,18.698,18.7136,22800.0
2014-04-21 10:30:00,23.96,23.97,23.85,23.86,176000.0,18.7058,18.7136,18.6199,18.6277,176000.0
2014-04-21 11:00:00,23.86,23.92,23.86,23.9,74900.0,18.6277,18.6746,18.6277,18.659,74900.0
2014-04-21 11:30:00,23.89,24.01,23.89,24.0,69500.0,18.6512,18.7448,18.6512,18.737,69500.0
2014-04-21 12:00:00,23.98,24.01,23.98,24.0,98300.0,18.7214,18.7448,18.7214,18.737,98300.0
2014-04-21 12:30:00,24.0,24.01,23.95,23.98,32500.0,18.737,18.7448,18.698,18.7214,32500.0
2014-04-21 13:00:00,23.98,23.99,23.95,23.99,70600.0,18.7214,18.7292,18.698,18.7292,70600.0
2014-04-21 13:30:00,23.99,24.01,23.98,23.99,66000.0,18.7292,18.7448,18.7214,18.7292,66000.0
2014-04-21 14:00:00,24.0,24.01,23.99,23.99,125900.0,18.737,18.7448,18.7292,18.7292,125900.0
2014-04-21 14:30:00,24.0,24.01,23.99,24.0,41500.0,18.737,18.7448,18.7292,18.737,41500.0
2014-04-21 15:00:00,24.0,24.0,23.99,23.99,19200.0,18.737,18.737,18.7292,18.7292,19200.0
2014-04-21 15:30:00,24.0,24.0,23.91,23.97,67300.0,18.737,18.737,18.6668,18.7136,67300.0
2014-04-22 09:30:00,23.92,24.09,23.92,24.06,255500.0,18.6746,18.8073,18.6746,18.7839,255500.0
2014-04-22 10:00:00,24.05,24.14,24.01,24.05,502800.0,18.7761,18.8463,18.7448,18.7761,502800.0
2014-04-22 10:30:00,24.06,24.13,24.05,24.1,267300.0,18.7839,18.8385,18.7761,18.8151,267300.0
2014-04-22 11:00:00,24.11,24.23,24.1,24.21,1346600.0,18.8229,18.9166,18.8151,18.901,1346600.0
2014-04-22 11:30:00,24.2,24.36,24.2,24.3,355700.0,18.8932,19.0181,18.8932,18.9712,355700.0
2014-04-22 12:00:00,24.3,24.36,24.27,24.28,813900.0,18.9712,19.0181,18.9478,18.9556,813900.0
2014-04-22 12:30:00,24.3,24.31,24.21,24.29,1294300.0,18.9712,18.9791,18.901,18.9634,1294300.0
2014-04-22 13:00:00,24.29,24.36,24.28,24.34,122400.0,18.9634,19.0181,18.9556,19.0025,122400.0
2014-04-22 13:30:00,24.34,24.43,24.34,24.42,592700.0,19.0025,19.0727,19.0025,19.0649,592700.0
2014-04-22 14:00:00,24.41,24.43,24.38,24.41,207100.0,19.0571,19.0727,19.0337,19.0571,207100.0
2014-04-22 14:30:00,24.41,24.41,24.37,24.4,173400.0,19.0571,19.0571,19.0259,19.0493,173400.0
2014-04-22 15:00:00,24.39,24.4,24.09,24.19,322200.0,19.0415,19.0493,18.8073,18.8854,322200.0
2014-04-22 15:30:00,24.2,24.28,24.01,24.04,547300.0,18.8932,18.9556,18.7448,18.7683,547300.0
2014-04-23 09:30:00,24.24,24.28,24.06,24.1,213700.0,18.9244,18.9556,18.7839,18.8151,213700.0
2014-04-23 10:00:00,24.1,24.18,24.05,24.18,39100.0,18.8151,18.8776,18.7761,18.8776,39100.0
2014-04-23 10:30:00,24.18,24.22,24.15,24.21,104300.0,18.8776,18.9088,18.8541,18.901,104300.0
2014-04-23 11:00:00,24.2,24.23,24.12,24.19,52500.0,18.8932,18.9166,18.8307,18.8854,52500.0
2014-04-23 11:30:00,24.19,24.21,24.17,24.21,52100.0,18.8854,18.901,18.8698,18.901,52100.0
2014-04-23 12:00:00,24.21,24.23,24.15,24.15,87900.0,18.901,18.9166,18.8541,18.8541,87900.0
2014-04-23 12:30:00,24.15,24.16,24.13,24.14,55400.0,18.8541,18.862,18.8385,18.8463,55400.0
2014-04-23 13:00:00,24.14,24.19,24.11,24.14,56800.0,18.8463,18.8854,18.8229,18.8463,56800.0
2014-04-23 13:30:00,24.14,24.17,24.12,24.16,162100.0,18.8463,18.8698,18.8307,18.862,162100.0
2014-04-23 14:00:00,24.15,24.16,24.12,24.13,32800.0,18.8541,18.862,18.8307,18.8385,32800.0
2014-04-23 14:30:00,24.13,24.19,24.12,24.16,75400.0,18.8385,18.8854,18.8307,18.862,75400.0
2014-04-23 15:00:00,24.16,24.17,24.11,24.14,144700.0,18.862,18.8698,18.8229,18.8463,144700.0
2014-04-23 15:30:00,24.14,24.33,24.13,24.3,382400.0,18.8463,18.9947,18.8385,18.9712,382400.0
2014-04-24 09:30:00,24.33,24.36,24.18,24.3,74800.0,18.9947,19.0181,18.8776,18.9712,74800.0
2014-04-24 10:00:00,24.3,24.45,24.2,24.43,270000.0,18.9712,19.0884,18.8932,19.0727,270000.0
2014-04-24 10:30:00,24.43,24.62,24.42,24.61,863000.0,19.0727,19.2211,19.0649,19.2133,863000.0
2014-04-24 11:00:00,24.61,24.65,24.5,24.63,201800.0,19.2133,19.2445,19.1274,19.2289,201800.0
2014-04-24 11:30:00,24.62,24.63,24.46,24.49,71800.0,19.2211,19.2289,19.0962,19.1196,71800.0
2014-04-24 12:00:00,24.49,24.52,24.46,24.48,287200.0,19.1196,19.143,19.0962,19.1118,287200.0
2014-04-24 12:30:00,24.48,24.54,24.44,24.51,143400.0,19.1118,19.1586,19.0805,19.1352,143400.0
2014-04-24 13:00:00,24.5,24.51,24.44,24.44,339600.0,19.1274,19.1352,19.0805,19.0805,339600.0
2014-04-24 13:30:00,24.44,24.51,24.42,24.47,248600.0,19.0805,19.1352,19.0649,19.104,248600.0
2014-04-24 14:00:00,24.46,24.46,24.36,24.43,139900.0,19.0962,19.0962,19.0181,19.0727,139900.0
2014-04-24 14:30:00,24.43,24.45,24.42,24.45,141000.0,19.0727,19.0884,19.0649,19.0884,141000.0
2014-04-24 15:00:00,24.45,24.46,24.4,24.41,157900.0,19.0884,19.0962,19.0493,19.0571,157900.0
2014-04-24 15:30:00,24.4,24.44,24.3,24.39,452000.0,19.0493,19.0805,18.9712,19.0415,452000.0
2014-04-25 09:30:00,24.33,24.5,24.25,24.36,74800.0,18.9947,19.1274,18.9322,19.0181,74800.0
2014-04-25 10:00:00,24.34,24.36,24.21,24.3,83600.0,19.0025,19.0181,18.901,18.9712,83600.0
2014-04-25 10:30:00,24.3,24.35,24.21,24.21,144800.0,18.9712,19.0103,18.901,18.901,144800.0
2014-04-25 11:00:00,24.2,24.26,24.13,24.24,75700.0,18.8932,18.94,18.8385,18.9244,75700.0
2014-04-25 11:30:00,24.24,24.25,24.22,24.24,43300.0,18.9244,18.9322,18.9088,18.9244,43300.0
2014-04-25 12:00:00,24.23,24.25,24.22,24.23,26000.0,18.9166,18.9322,18.9088,18.9166,26000.0
2014-04-25 12:30:00,24.23,24.23,24.17,24.19,20200.0,18.9166,18.9166,18.8698,18.8854,20200.0
2014-04-25 13:00:00,24.2,24.2,24.14,24.17,47600.0,18.8932,18.8932,18.8463,18.8698,47600.0
2014-04-25 13:30:00,24.16,24.21,24.15,24.2,24300.0,18.862,18.901,18.8541,18.8932,24300.0
2014-04-25 14:00:00,24.2,24.21,24.18,24.19,41700.0,18.8932,18.901,18.8776,18.8854,41700.0
2014-04-25 14:30:00,24.2,24.21,24.15,24.16,47700.0,18.8932,18.901,18.8541,18.862,47700.0
2014-04-25 15:00:00,24.17,24.35,24.17,24.31,182100.0,18.8698,19.0103,18.8698,18.9791,182100.0
2014-04-25 15:30:00,24.3,24.42,24.3,24.39,423400.0,18.9712,19.0649,18.9712,19.0415,423400.0
2014-04-28 09:30:00,24.39,24.39,24.15,24.25,105500.0,19.0415,19.0415,18.8541,18.9322,105500.0
2014-04-28 10:00:00,24.25,24.36,24.25,24.35,97200.0,18.9322,19.0181,18.9322,19.0103,97200.0
2014-04-28 10:30:00,24.37,24.37,24.18,24.2,244800.0,19.0259,19.0259,18.8776,18.8932,244800.0
2014-04-28 11:00:00,24.22,24.23,24.05,24.1,115200.0,18.9088,18.9166,18.7761,18.8151,115200.0
2014-04-28 11:30:00,24.1,24.15,24.05,24.11,36300.0,18.8151,18.8541,18.7761,18.8229,36300.0
2014-04-28 12:00:00,24.11,24.16,24.09,24.14,40400.0,18.8229,18.862,18.8073,18.8463,40400.0
2014-04-28 12:30:00,24.14,24.18,24.12,24.18,67800.0,18.8463,18.8776,18.8307,18.8776,67800.0
2014-04-28 13:00:00,24.17,24.18,23.99,24.07,269200.0,18.8698,18.8776,18.7292,18.7917,269200.0
2014-04-28 13:30:00,24.06,24.13,24.03,24.08,164200.0,18.7839,18.8385,18.7605,18.7995,164200.0
2014-04-28 14:00:00,24.08,24.08,24.02,24.03,115500.0,18.7995,18.7995,18.7527,18.7605,115500.0
2014-04-28 14:30:00,24.03,24.03,23.9,24.0,297500.0,18.7605,18.7605,18.659,18.737,297500.0
2014-04-28 15:00:00,24.0,24.05,23.97,24.02,351000.0,18.737,18.7761,18.7136,18.7527,351000.0
2014-04-28 15:30:00,24.02,24.06,24.0,24.02,557800.0,18.7527,18.7839,18.737,18.7527,557800.0
2014-04-29 09:30:00,24.04,24.1,24.02,24.04,801400.0,18.7683,18.8151,18.7527,18.7683,801400.0
2014-04-29 10:00:00,24.03,24.17,24.02,24.09,615200.0,18.7605,18.8698,18.7527,18.8073,615200.0
2014-04-29 10:30:00,24.1,24.12,24.09,24.1,171500.0,18.8151,18.8307,18.8073,18.8151,171500.0
2014-04-29 11:00:00,24.1,24.1,24.09,24.1,90500.0,18.8151,18.8151,18.8073,18.8151,90500.0
2014-04-29 11:30:00,24.09,24.1,24.0,24.04,895700.0,18.8073,18.8151,18.737,18.7683,895700.0
2014-04-29 12:00:00,24.05,24.07,24.02,24.04,581600.0,18.7761,18.7917,18.7527,18.7683,581600.0
2014-04-29 12:30:00,24.04,24.09,24.03,24.04,558000.0,18.7683,18.8073,18.7605,18.7683,558000.0
2014-04-29 13:00:00,24.04,24.08,24.03,24.05,257500.0,18.7683,18.7995,18.7605,18.7761,257500.0
2014-04-29 13:30:00,24.05,24.07,24.04,24.07,370500.0,18.7761,18.7917,18.7683,18.7917,370500.0
2014-04-29 14:00:00,24.07,24.07,24.02,24.03,296900.0,18.7917,18.7917,18.7527,18.7605,296900.0
2014-04-29 14:30:00,24.03,24.04,23.98,24.0,408200.0,18.7605,18.7683,18.7214,18.737,408200.0
2014-04-29 15:00:00,24.0,24.01,23.98,23.98,1215200.0,18.737,18.7448,18.7214,18.7214,1215200.0
2014-04-29 15:30:00,23.98,24.02,23.98,24.01,318300.0,18.7214,18.7527,18.7214,18.7448,318300.0
2014-04-30 09:30:00,24.01,24.05,24.0,24.0,972600.0,18.7448,18.7761,18.737,18.737,972600.0
2014-04-30 10:00:00,24.0,24.03,23.87,23.94,481600.0,18.737,18.7605,18.6355,18.6902,481600.0
2014-04-30 10:30:00,23.94,24.0,23.91,24.0,233400.0,18.6902,18.737,18.6668,18.737,233400.0
2014-04-30 11:00:00,24.0,24.03,23.97,23.99,163500.0,18.737,18.7605,18.7136,18.7292,163500.0
2014-04-30 11:30:00,24.0,24.0,23.99,24.0,38800.0,18.737,18.737,18.7292,18.737,38800.0
2014-04-30 12:00:00,24.0,24.0,23.99,24.0,29000.0,18.737,18.737,18.7292,18.737,29000.0
2014-04-30 12:30:00,24.0,24.0,23.99,24.0,65700.0,18.737,18.737,18.7292,18.737,65700.0
2014-04-30 13:00:00,24.0,24.02,23.99,24.02,78800.0,18.737,18.7527,18.7292,18.7527,78800.0
2014-04-30 13:30:00,24.02,24.05,23.95,23.99,1031900.0,18.7527,18.7761,18.698,18.7292,1031900.0
2014-04-30 14:00:00,23.99,24.05,23.99,24.05,457200.0,18.7292,18.7761,18.7292,18.7761,457200.0
2014-04-30 14:30:00,24.05,24.05,24.04,24.05,95700.0,18.7761,18.7761,18.7683,18.7761,95700.0
2014-04-30 15:00:00,24.05,24.19,24.04,24.14,206200.0,18.7761,18.8854,18.7683,18.8463,206200.0
2014-04-30 15:30:00,24.14,24.17,24.07,24.13,271400.0,18.8463,18.8698,18.7917,18.8385,271400.0
2014-05-01 09:30:00,24.41,24.55,24.22,24.37,780100.0,19.0571,19.1664,18.9088,19.0259,780100.0
2014-05-01 10:00:00,24.37,24.44,24.1,24.24,880300.0,19.0259,19.0805,18.8151,18.9244,880300.0
2014-05-01 10:30:00,24.24,24.24,24.12,24.14,346300.0,18.9244,18.9244,18.8307,18.8463,346300.0
2014-05-01 11:00:00,24.15,24.2,24.14,24.15,232600.0,18.8541,18.8932,18.8463,18.8541,232600.0
2014-05-01 11:30:00,24.15,24.15,24.05,24.11,304600.0,18.8541,18.8541,18.7761,18.8229,304600.0
2014-05-01 12:00:00,24.1,24.11,24.04,24.09,308600.0,18.8151,18.8229,18.7683,18.8073,308600.0
2014-05-01 12:30:00,24.09,24.1,24.02,24.02,286000.0,18.8073,18.8151,18.7527,18.7527,286000.0
2014-05-01 13:00:00,24.02,24.04,24.0,24.01,464500.0,18.7527,18.7683,18.737,18.7448,464500.0
2014-05-01 13:30:00,24.01,24.07,24.0,24.05,121300.0,18.7448,18.7917,18.737,18.7761,121300.0
2014-05-01 14:00:00,24.05,24.07,24.04,24.06,352200.0,18.7761,18.7917,18.7683,18.7839,352200.0
2014-05-01 14:30:00,24.07,24.07,24.01,24.01,109200.0,18.7917,18.7917,18.7448,18.7448,109200.0
2014-05-01 15:00:00,24.01,24.04,24.0,24.01,635000.0,18.7448,18.7683,18.737,18.7448,635000.0
2014-05-01 15:30:00,24.01,24.05,23.98,24.02,466300.0,18.7448,18.7761,18.7214,18.7527,466300.0
2014-05-02 09:30:00,24.02,24.1,23.96,23.99,96400.0,18.7527,18.8151,18.7058,18.7292,96400.0
2014-05-02 10:00:00,24.0,24.0,23.95,23.98,26000.0,18.737,18.737,18.698,18.7214,26000.0
2014-05-02 10:30:00,23.98,24.01,23.86,23.89,259200.0,18.7214,18.7448,18.6277,18.6512,259200.0
2014-05-02 11:00:00,23.89,23.98,23.89,23.96,84100.0,18.6512,18.7214,18.6512,18.7058,84100.0
2014-05-02 11:30:00,23.95,23.96,23.91,23.95,277600.0,18.698,18.7058,18.6668,18.698,277600.0
2014-05-02 12:00:00,23.96,23.96,23.91,23.95,288800.0,18.7058,18.7058,18.6668,18.698,288800.0
2014-05-02 12:30:00,23.95,23.96,23.91,23.93,50200.0,18.698,18.7058,18.6668,18.6824,50200.0
2014-05-02 13:00:00,23.93,24.06,23.93,24.05,24100.0,18.6824,18.7839,18.6824,18.7761,24100.0
2014-05-02 13:30:00,24.04,24.06,23.96,23.98,103400.0,18.7683,18.7839,18.7058,18.7214,103400.0
2014-05-02 14:00:00,23.98,23.99,23.97,23.98,7700.0,18.7214,18.7292,18.7136,18.7214,7700.0
2014-05-02 14:30:00,23.97,24.02,23.94,23.99,51600.0,18.7136,18.7527,18.6902,18.7292,51600.0
2014-05-02 15:00:00,23.99,24.05,23.99,24.02,68700.0,18.7292,18.7761,18.7292,18.7527,68700.0
2014-05-02 15:30:00,24.03,24.06,24.02,24.04,122700.0,18.7605,18.7839,18.7527,18.7683,122700.0
2014-05-05 09:30:00,23.95,23.98,23.9,23.9,105200.0,18.698,18.7214,18.659,18.659,105200.0
2014-05-05 10:00:00,23.92,24.01,23.9,24.01,81900.0,18.6746,18.7448,18.659,18.7448,81900.0
2014-05-05 10:30:00,23.99,24.08,23.97,24.08,498100.0,18.7292,18.7995,18.7136,18.7995,498100.0
2014-05-05 11:00:00,24.08,24.12,24.03,24.12,147300.0,18.7995,18.8307,18.7605,18.8307,147300.0
2014-05-05 11:30:00,24.12,24.15,24.1,24.11,169400.0,18.8307,18.8541,18.8151,18.8229,169400.0
2014-05-05 12:00:00,24.11,24.12,24.06,24.07,64500.0,18.8229,18.8307,18.7839,18.7917,64500.0
2014-05-05 12:30:00,24.07,24.1,24.04,24.05,89600.0,18.7917,18.8151,18.7683,18.7761,89600.0
2014-05-05 13:00:00,24.05,24.07,24.01,24.07,40600.0,18.7761,18.7917,18.7448,18.7917,40600.0
2014-05-05 13:30:00,24.08,24.15,24.06,24.12,68100.0,18.7995,18.8541,18.7839,18.8307,68100.0
2014-05-05 14:00:00,24.11,24.15,24.1,24.14,31600.0,18.8229,18.8541,18.8151,18.8463,31600.0
2014-05-05 14:30:00,24.15,24.15,24.12,24.14,53600.0,18.8541,18.8541,18.8307,18.8463,53600.0
2014-05-05 15:00:00,24.14,24.14,24.04,24.05,92500.0,18.8463,18.8463,18.7683,18.7761,92500.0
2014-05-05 15:30:00,24.05,24.15,24.04,24.14,190900.0,18.7761,18.8541,18.7683,18.8463,190900.0
2014-05-06 09:30:00,24.14,24.14,24.05,24.09,247400.0,18.8463,18.8463,18.7761,18.8073,247400.0
2014-05-06 10:00:00,24.09,24.1,24.01,24.03,180600.0,18.8073,18.8151,18.7448,18.7605,180600.0
2014-05-06 10:30:00,24.05,24.18,24.04,24.16,72200.0,18.7761,18.8776,18.7683,18.862,72200.0
2014-05-06 11:00:00,24.17,24.19,24.15,24.19,81500.0,18.8698,18.8854,18.8541,18.8854,81500.0
2014-05-06 11:30:00,24.19,24.22,24.18,24.2,39600.0,18.8854,18.9088,18.8776,18.8932,39600.0
2014-05-06 12:00:00,24.2,24.2,24.19,24.2,31500.0,18.8932,18.8932,18.8854,18.8932,31500.0
2014-05-06 12:30:00,24.2,24.2,24.19,24.2,32200.0,18.8932,18.8932,18.8854,18.8932,32200.0
2014-05-06 13:00:00,24.2,24.2,24.15,24.16,70900.0,18.8932,18.8932,18.8541,18.862,70900.0
2014-05-06 13:30:00,24.16,24.16,24.1,24.15,278300.0,18.862,18.862,18.8151,18.8541,278300.0
2014-05-06 14:00:00,24.14,24.16,24.13,24.13,42000.0,18.8463,18.862,18.8385,18.8385,42000.0
2014-05-06 14:30:00,24.14,24.16,24.13,24.15,95900.0,18.8463,18.862,18.8385,18.8541,95900.0
2014-05-06 15:00:00,24.15,24.15,24.13,24.15,114600.0,18.8541,18.8541,18.8385,18.8541,114600.0
2014-05-06 15:30:00,24.15,24.17,24.1,24.17,435000.0,18.8541,18.8698,18.8151,18.8698,435000.0
2014-05-07 09:30:00,24.18,24.24,24.03,24.09,165000.0,18.8776,18.9244,18.7605,18.8073,165000.0
2014-05-07 10:00:00,24.1,24.13,24.05,24.07,120200.0,18.8151,18.8385,18.7761,18.7917,120200.0
2014-05-07 10:30:00,24.09,24.2,24.07,24.19,81500.0,18.8073,18.8932,18.7917,18.8854,81500.0
2014-05-07 11:00:00,24.2,24.2,24.19,24.2,47500.0,18.8932,18.8932,18.8854,18.8932,47500.0
2014-05-07 11:30:00,24.2,24.29,24.17,24.25,355500.0,18.8932,18.9634,18.8698,18.9322,355500.0
2014-05-07 12:00:00,24.25,24.31,24.23,24.25,691900.0,18.9322,18.9791,18.9166,18.9322,691900.0
2014-05-07 12:30:00,24.26,24.3,24.25,24.27,449200.0,18.94,18.9712,18.9322,18.9478,449200.0
2014-05-07 13:00:00,24.26,24.33,24.22,24.27,482800.0,18.94,18.9947,18.9088,18.9478,482800.0
2014-05-07 13:30:00,24.27,24.35,24.27,24.33,432200.0,18.9478,19.0103,18.9478,18.9947,432200.0
2014-05-07 14:00:00,24.33,24.34,24.31,24.32,217900.0,18.9947,19.0025,18.9791,18.9869,217900.0
2014-05-07 14:30:00,24.32,24.35,24.3,24.35,1567300.0,18.9869,19.0103,18.9712,19.0103,1567300.0
2014-05-07 15:00:00,24.34,24.41,24.31,24.41,256500.0,19.0025,19.0571,18.9791,19.0571,256500.0
2014-05-07 15:30:00,24.39,24.46,24.39,24.45,406700.0,19.0415,19.0962,19.0415,19.0884,406700.0
2014-05-08 09:30:00,24.49,24.55,24.25,24.47,406200.0,19.1196,19.1664,18.9322,19.104,406200.0
2014-05-08 10:00:00,24.47,24.75,24.47,24.69,389800.0,19.104,19.3226,19.104,19.2757,389800.0
2014-05-08 10:30:00,24.69,24.78,24.68,24.75,989000.0,19.2757,19.346,19.2679,19.3226,989000.0
2014-05-08 11:00:00,24.75,24.94,24.72,24.94,690100.0,19.3226,19.4709,19.2991,19.4709,690100.0
2014-05-08 11:30:00,24.94,25.22,24.92,25.05,1406200.0,19.4709,19.6895,19.4553,19.5568,1406200.0
2014-05-08 12:00:00,25.04,25.11,24.99,25.0,260700.0,19.549,19.6036,19.5099,19.5177,260700.0
2014-05-08 12:30:00,25.0,25.15,24.94,25.14,253600.0,19.5177,19.6349,19.4709,19.627,253600.0
2014-05-08 13:00:00,25.15,25.15,25.09,25.14,293200.0,19.6349,19.6349,19.588,19.627,293200.0
2014-05-08 13:30:00,25.15,25.19,25.08,25.13,341900.0,19.6349,19.6661,19.5802,19.6192,341900.0
2014-05-08 14:00:00,25.13,25.15,25.0,25.09,2154500.0,19.6192,19.6349,19.5177,19.588,2154500.0
2014-05-08 14:30:00,25.09,25.1,25.02,25.04,427800.0,19.588,19.5958,19.5334,19.549,427800.0
2014-05-08 15:00:00,25.03,25.04,25.0,25.04,927500.0,19.5412,19.549,19.5177,19.549,927500.0
2014-05-08 15:30:00,25.04,25.23,25.02,25.22,1301400.0,19.549,19.6973,19.5334,19.6895,1301400.0
2014-05-09 09:30:00,25.12,25.24,25.03,25.14,136300.0,19.6114,19.7051,19.5412,19.627,136300.0
2014-05-09 10:00:00,25.14,25.18,25.1,25.15,97800.0,19.627,19.6583,19.5958,19.6349,97800.0
2014-05-09 10:30:00,25.15,25.16,24.97,24.99,156900.0,19.6349,19.6427,19.4943,19.5099,156900.0
2014-05-09 11:00:00,24.98,24.99,24.83,24.98,83500.0,19.5021,19.5099,19.385,19.5021,83500.0
2014-05-09 11:30:00,24.99,24.99,24.87,24.9,121100.0,19.5099,19.5099,19.4163,19.4397,121100.0
2014-05-09 12:00:00,24.91,25.06,24.9,25.04,209000.0,19.4475,19.5646,19.4397,19.549,209000.0
2014-05-09 12:30:00,25.05,25.07,25.0,25.05,176900.0,19.5568,19.5724,19.5177,19.5568,176900.0
2014-05-09 13:00:00,25.05,25.06,24.94,25.03,138100.0,19.5568,19.5646,19.4709,19.5412,138100.0
2014-05-09 13:30:00,25.04,25.06,24.99,25.03,138700.0,19.549,19.5646,19.5099,19.5412,138700.0
2014-05-09 14:00:00,25.03,25.06,24.96,25.01,60800.0,19.5412,19.5646,19.4865,19.5256,60800.0
2014-05-09 14:30:00,25.01,25.06,25.0,25.04,188300.0,19.5256,19.5646,19.5177,19.549,188300.0
2014-05-09 15:00:00,25.05,25.2,25.04,25.18,169000.0,19.5568,19.6739,19.549,19.6583,169000.0
2014-05-09 15:30:00,25.18,25.22,25.15,25.2,359700.0,19.6583,19.6895,19.6349,19.6739,359700.0
2014-05-12 09:30:00,25.17,25.19,25.1,25.1,84200.0,19.6505,19.6661,19.5958,19.5958,84200.0
2014-05-12 10:00:00,25.12,25.24,25.07,25.18,105000.0,19.6114,19.7051,19.5724,19.6583,105000.0
2014-05-12 10:30:00,25.18,25.24,25.15,25.21,158700.0,19.6583,19.7051,19.6349,19.6817,158700.0
2014-05-12 11:00:00,25.21,25.3,25.2,25.28,147200.0,19.6817,19.752,19.6739,19.7363,147200.0
2014-05-12 11:30:00,25.28,25.28,25.21,25.26,158100.0,19.7363,19.7363,19.6817,19.7207,158100.0
2014-05-12 12:00:00,25.26,25.26,25.2,25.21,280700.0,19.7207,19.7207,19.6739,19.6817,280700.0
2014-05-12 12:30:00,25.22,25.25,25.21,25.25,128600.0,19.6895,19.7129,19.6817,19.7129,128600.0
2014-05-12 13:00:00,25.25,25.26,25.2,25.23,212700.0,19.7129,19.7207,19.6739,19.6973,212700.0
2014-05-12 13:30:00,25.24,25.25,25.23,25.25,317700.0,19.7051,19.7129,19.6973,19.7129,317700.0
2014-05-12 14:00:00,25.25,25.25,25.23,25.25,366900.0,19.7129,19.7129,19.6973,19.7129,366900.0
2014-05-12 14:30:00,25.24,25.25,25.18,25.21,228300.0,19.7051,19.7129,19.6583,19.6817,228300.0
2014-05-12 15:00:00,25.21,25.22,24.99,25.03,315400.0,19.6817,19.6895,19.5099,19.5412,315400.0
2014-05-12 15:30:00,25.03,25.03,24.79,24.97,449300.0,19.5412,19.5412,19.3538,19.4943,449300.0
2014-05-13 09:30:00,24.9,25.01,24.87,24.97,81700.0,19.4397,19.5256,19.4163,19.4943,81700.0
2014-05-13 10:00:00,24.97,25.02,24.91,24.91,94900.0,19.4943,19.5334,19.4475,19.4475,94900.0
2014-05-13 10:30:00,24.93,24.98,24.93,24.98,17800.0,19.4631,19.5021,19.4631,19.5021,17800.0
2014-05-13 11:00:00,24.98,24.98,24.86,24.86,39000.0,19.5021,19.5021,19.4084,19.4084,39000.0
2014-05-13 11:30:00,24.88,24.89,24.86,24.86,12300.0,19.4241,19.4319,19.4084,19.4084,12300.0
2014-05-13 12:00:00,24.87,24.9,24.82,24.87,36500.0,19.4163,19.4397,19.3772,19.4163,36500.0
2014-05-13 12:30:00,24.85,24.85,24.83,24.83,14100.0,19.4006,19.4006,19.385,19.385,14100.0
2014-05-13 13:00:00,24.84,24.84,24.73,24.73,22000.0,19.3928,19.3928,19.307,19.307,22000.0
2014-05-13 13:30:00,24.74,24.81,24.74,24.8,20000.0,19.3148,19.3694,19.3148,19.3616,20000.0
2014-05-13 14:00:00,24.79,24.8,24.75,24.78,48900.0,19.3538,19.3616,19.3226,19.346,48900.0
2014-05-13 14:30:00,24.77,24.78,24.63,24.71,71300.0,19.3382,19.346,19.2289,19.2913,71300.0
2014-05-13 15:00:00,24.71,24.8,24.7,24.78,38100.0,19.2913,19.3616,19.2835,19.346,38100.0
2014-05-13 15:30:00,24.79,24.81,24.78,24.8,158900.0,19.3538,19.3694,19.346,19.3616,158900.0
2014-05-14 09:30:00,24.97,24.97,24.69,24.7,27800.0,19.4943,19.4943,19.2757,19.2835,27800.0
2014-05-14 10:00:00,24.72,24.72,24.66,24.7,50100.0,19.2991,19.2991,19.2523,19.2835,50100.0
2014-05-14 10:30:00,24.71,24.78,24.7,24.75,35900.0,19.2913,19.346,19.2835,19.3226,35900.0
2014-05-14 11:00:00,24.75,24.9,24.74,24.89,14700.0,19.3226,19.4397,19.3148,19.4319,14700.0
2014-05-14 11:30:00,24.9,24.93,24.84,24.89,26600.0,19.4397,19.4631,19.3928,19.4319,26600.0
2014-05-14 12:00:00,24.88,24.9,24.85,24.86,23300.0,19.4241,19.4397,19.4006,19.4084,23300.0
2014-05-14 12:30:00,24.86,24.86,24.77,24.8,17200.0,19.4084,19.4084,19.3382,19.3616,17200.0
2014-05-14 13:00:00,24.8,24.8,24.76,24.78,18500.0,19.3616,19.3616,19.3304,19.346,18500.0
2014-05-14 13:30:00,24.78,24.85,24.77,24.85,19900.0,19.346,19.4006,19.3382,19.4006,19900.0
2014-05-14 14:00:00,24.85,24.85,24.74,24.75,21800.0,19.4006,19.4006,19.3148,19.3226,21800.0
2014-05-14 14:30:00,24.74,24.77,24.71,24.76,19200.0,19.3148,19.3382,19.2913,19.3304,19200.0
2014-05-14 15:00:00,24.76,24.78,24.71,24.74,45700.0,19.3304,19.346,19.2913,19.3148,45700.0
2014-05-14 15:30:00,24.74,24.79,24.72,24.76,88200.0,19.3148,19.3538,19.2991,19.3304,88200.0
2014-05-15 09:30:00,24.71,24.92,24.69,24.76,46700.0,19.2913,19.4553,19.2757,19.3304,46700.0
2014-05-15 10:00:00,24.76,24.77,24.46,24.46,145400.0,19.3304,19.3382,19.0962,19.0962,145400.0
2014-05-15 10:30:00,24.47,24.52,24.44,24.5,312200.0,19.104,19.143,19.0805,19.1274,312200.0
2014-05-15 11:00:00,24.5,24.52,24.47,24.5,50500.0,19.1274,19.143,19.104,19.1274,50500.0
2014-05-15 11:30:00,24.51,24.53,24.3,24.35,293700.0,19.1352,19.1508,18.9712,19.0103,293700.0
2014-05-15 12:00:00,24.35,24.39,24.19,24.24,205100.0,19.0103,19.0415,18.8854,18.9244,205100.0
2014-05-15 12:30:00,24.24,24.25,24.11,24.25,118600.0,18.9244,18.9322,18.8229,18.9322,118600.0
2014-05-15 13:00:00,24.25,24.28,24.13,24.17,107900.0,18.9322,18.9556,18.8385,18.8698,107900.0
2014-05-15 13:30:00,24.17,24.25,24.08,24.22,144900.0,18.8698,18.9322,18.7995,18.9088,144900.0
2014-05-15 14:00:00,24.22,24.25,24.11,24.19,234000.0,18.9088,18.9322,18.8229,18.8854,234000.0
2014-05-15 14:30:00,24.18,24.28,24.16,24.22,264500.0,18.8776,18.9556,18.862,18.9088,264500.0
2014-05-15 15:00:00,24.22,24.28,24.15,24.27,218600.0,18.9088,18.9556,18.8541,18.9478,218600.0
2014-05-15 15:30:00,24.27,24.41,24.23,24.31,376900.0,18.9478,19.0571,18.9166,18.9791,376900.0
2014-05-16 09:30:00,24.4,24.44,24.26,24.32,57700.0,19.0493,19.0805,18.94,18.9869,57700.0
2014-05-16 10:00:00,24.32,24.34,24.18,24.27,186600.0,18.9869,19.0025,18.8776,18.9478,186600.0
2014-05-16 10:30:00,24.25,24.36,24.2,24.33,52700.0,18.9322,19.0181,18.8932,18.9947,52700.0
2014-05-16 11:00:00,24.33,24.34,24.26,24.29,11600.0,18.9947,19.0025,18.94,18.9634,11600.0
2014-05-16 11:30:00,24.29,24.3,24.28,24.28,7900.0,18.9634,18.9712,18.9556,18.9556,7900.0
2014-05-16 12:00:00,24.28,24.28,24.21,24.23,8300.0,18.9556,18.9556,18.901,18.9166,8300.0
2014-05-16 12:30:00,24.22,24.26,24.18,24.26,6500.0,18.9088,18.94,18.8776,18.94,6500.0
2014-05-16 13:00:00,24.26,24.26,24.12,24.15,135300.0,18.94,18.94,18.8307,18.8541,135300.0
2014-05-16 13:30:00,24.15,24.29,24.13,24.29,40000.0,18.8541,18.9634,18.8385,18.9634,40000.0
2014-05-16 14:00:00,24.29,24.32,24.18,24.18,60200.0,18.9634,18.9869,18.8776,18.8776,60200.0
2014-05-16 14:30:00,24.18,24.23,24.1,24.14,182100.0,18.8776,18.9166,18.8151,18.8463,182100.0
2014-05-16 15:00:00,24.14,24.18,24.1,24.1,105000.0,18.8463,18.8776,18.8151,18.8151,105000.0
2014-05-16 15:30:00,24.11,24.22,24.1,24.2,106300.0,18.8229,18.9088,18.8151,18.8932,106300.0
2014-05-19 09:30:00,24.16,24.37,23.97,24.23,76600.0,18.862,19.0259,18.7136,18.9166,76600.0
2014-05-19 10:00:00,24.23,24.31,24.12,24.2,74100.0,18.9166,18.9791,18.8307,18.8932,74100.0
2014-05-19 10:30:00,24.23,24.25,24.18,24.21,8000.0,18.9166,18.9322,18.8776,18.901,8000.0
2014-05-19 11:00:00,24.22,24.39,24.2,24.33,7400.0,18.9088,19.0415,18.8932,18.9947,7400.0
2014-05-19 11:30:00,24.32,24.33,24.29,24.29,9400.0,18.9869,18.9947,18.9634,18.9634,9400.0
2014-05-19 12:00:00,24.29,24.29,24.21,24.25,11700.0,18.9634,18.9634,18.901,18.9322,11700.0
2014-05-19 12:30:00,24.25,24.25,24.22,24.25,12000.0,18.9322,18.9322,18.9088,18.9322,12000.0
2014-05-19 13:00:00,24.25,24.26,24.18,24.25,18300.0,18.9322,18.94,18.8776,18.9322,18300.0
2014-05-19 13:30:00,24.24,24.25,24.23,24.25,31000.0,18.9244,18.9322,18.9166,18.9322,31000.0
2014-05-19 14:00:00,24.25,24.25,24.2,24.23,13100.0,18.9322,18.9322,18.8932,18.9166,13100.0
2014-05-19 14:30:00,24.25,24.32,24.23,24.27,82000.0,18.9322,18.9869,18.9166,18.9478,82000.0
2014-05-19 15:00:00,24.27,24.35,24.27,24.33,36200.0,18.9478,19.0103,18.9478,18.9947,36200.0
2014-05-19 15:30:00,24.33,24.51,24.33,24.45,183600.0,18.9947,19.1352,18.9947,19.0884,183600.0
2014-05-20 09:30:00,24.38,24.38,24.11,24.29,216400.0,19.0337,19.0337,18.8229,18.9634,216400.0
2014-05-20 10:00:00,24.28,24.4,24.25,24.29,57500.0,18.9556,19.0493,18.9322,18.9634,57500.0
2014-05-20 10:30:00,24.29,24.38,24.25,24.33,47300.0,18.9634,19.0337,18.9322,18.9947,47300.0
2014-05-20 11:00:00,24.33,24.44,24.24,24.43,70400.0,18.9947,19.0805,18.9244,19.0727,70400.0
2014-05-20 11:30:00,24.43,24.6,24.36,24.57,69500.0,19.0727,19.2055,19.0181,19.182,69500.0
2014-05-20 12:00:00,24.55,24.55,24.32,24.32,63900.0,19.1664,19.1664,18.9869,18.9869,63900.0
2014-05-20 12:30:00,24.33,24.39,24.31,24.36,19800.0,18.9947,19.0415,18.9791,19.0181,19800.0
2014-05-20 13:00:00,24.37,24.4,24.31,24.31,31100.0,19.0259,19.0493,18.9791,18.9791,31100.0
2014-05-20 13:30:00,24.33,24.34,24.23,24.26,42200.0,18.9947,19.0025,18.9166,18.94,42200.0
2014-05-20 14:00:00,24.25,24.32,24.17,24.21,111500.0,18.9322,18.9869,18.8698,18.901,111500.0
2014-05-20 14:30:00,24.21,24.26,24.18,24.26,91500.0,18.901,18.94,18.8776,18.94,91500.0
2014-05-20 15:00:00,24.25,24.3,24.19,24.28,293500.0,18.9322,18.9712,18.8854,18.9556,293500.0
2014-05-20 15:30:00,24.28,24.39,24.2,24.23,176100.0,18.9556,19.0415,18.8932,18.9166,176100.0
2014-05-21 09:30:00,24.16,24.38,24.16,24.3,66600.0,18.862,19.0337,18.862,18.9712,66600.0
2014-05-21 10:00:00,24.3,24.32,24.26,24.27,18100.0,18.9712,18.9869,18.94,18.9478,18100.0
2014-05-21 10:30:00,24.28,24.3,24.25,24.25,97000.0,18.9556,18.9712,18.9322,18.9322,97000.0
2014-05-21 11:00:00,24.26,24.28,24.24,24.25,54400.0,18.94,18.9556,18.9244,18.9322,54400.0
2014-05-21 11:30:00,24.26,24.34,24.25,24.34,62700.0,18.94,19.0025,18.9322,19.0025,62700.0
2014-05-21 12:00:00,24.34,24.35,24.3,24.33,41700.0,19.0025,19.0103,18.9712,18.9947,41700.0
2014-05-21 12:30:00,24.33,24.37,24.33,24.36,30500.0,18.9947,19.0259,18.9947,19.0181,30500.0
2014-05-21 13:00:00,24.37,24.37,24.27,24.28,35800.0,19.0259,19.0259,18.9478,18.9556,35800.0
2014-05-21 13:30:00,24.29,24.29,24.25,24.27,38700.0,18.9634,18.9634,18.9322,18.9478,38700.0
2014-05-21 14:00:00,24.26,24.28,24.25,24.27,72900.0,18.94,18.9556,18.9322,18.9478,72900.0
2014-05-21 14:30:00,24.27,24.28,24.25,24.27,55900.0,18.9478,18.9556,18.9322,18.9478,55900.0
2014-05-21 15:00:00,24.27,24.31,24.26,24.31,61100.0,18.9478,18.9791,18.94,18.9791,61100.0
2014-05-21 15:30:00,24.3,24.35,24.26,24.31,140400.0,18.9712,19.0103,18.94,18.9791,140400.0
2014-05-22 09:30:00,24.43,24.43,24.28,24.3,22100.0,19.0727,19.0727,18.9556,18.9712,22100.0
2014-05-22 10:00:00,24.35,24.35,24.19,24.21,26900.0,19.0103,19.0103,18.8854,18.901,26900.0
2014-05-22 10:30:00,24.21,24.23,24.18,24.21,31800.0,18.901,18.9166,18.8776,18.901,31800.0
2014-05-22 11:00:00,24.2,24.24,24.17,24.19,74400.0,18.8932,18.9244,18.8698,18.8854,74400.0
2014-05-22 11:30:00,24.2,24.2,24.16,24.19,25300.0,18.8932,18.8932,18.862,18.8854,25300.0
2014-05-22 12:00:00,24.2,24.2,24.19,24.19,23000.0,18.8932,18.8932,18.8854,18.8854,23000.0
2014-05-22 12:30:00,24.2,24.2,24.19,24.2,135000.0,18.8932,18.8932,18.8854,18.8932,135000.0
2014-05-22 13:00:00,24.2,24.23,24.18,24.21,67800.0,18.8932,18.9166,18.8776,18.901,67800.0
2014-05-22 13:30:00,24.21,24.3,24.2,24.26,122600.0,18.901,18.9712,18.8932,18.94,122600.0
2014-05-22 14:00:00,24.28,24.28,24.21,24.22,24600.0,18.9556,18.9556,18.901,18.9088,24600.0
2014-05-22 14:30:00,24.23,24.29,24.22,24.29,20300.0,18.9166,18.9634,18.9088,18.9634,20300.0
2014-05-22 15:00:00,24.29,24.33,24.23,24.3,103200.0,18.9634,18.9947,18.9166,18.9712,103200.0
2014-05-22 15:30:00,24.3,24.31,24.22,24.23,71400.0,18.9712,18.9791,18.9088,18.9166,71400.0
2014-05-23 09:30:00,24.17,24.37,24.17,24.35,11600.0,18.8698,19.0259,18.8698,19.0103,11600.0
2014-05-23 10:00:00,24.35,24.36,24.29,24.3,38700.0,19.0103,19.0181,18.9634,18.9712,38700.0
2014-05-23 10:30:00,24.3,24.33,24.26,24.27,86100.0,18.9712,18.9947,18.94,18.9478,86100.0
2014-05-23 11:00:00,24.27,24.33,24.27,24.3,47400.0,18.9478,18.9947,18.9478,18.9712,47400.0
2014-05-23 11:30:00,24.31,24.36,24.27,24.27,553300.0,18.9791,19.0181,18.9478,18.9478,553300.0
2014-05-23 12:00:00,24.27,24.27,24.22,24.22,13600.0,18.9478,18.9478,18.9088,18.9088,13600.0
2014-05-23 12:30:00,24.23,24.23,24.15,24.21,183700.0,18.9166,18.9166,18.8541,18.901,183700.0
2014-05-23 13:00:00,24.2,24.2,24.1,24.14,77700.0,18.8932,18.8932,18.8151,18.8463,77700.0
2014-05-23 13:30:00,24.13,24.13,24.06,24.09,108000.0,18.8385,18.8385,18.7839,18.8073,108000.0
2014-05-23 14:00:00,24.08,24.1,24.06,24.07,97000.0,18.7995,18.8151,18.7839,18.7917,97000.0
2014-05-23 14:30:00,24.07,24.12,24.06,24.09,187300.0,18.7917,18.8307,18.7839,18.8073,187300.0
2014-05-23 15:00:00,24.1,24.11,24.08,24.09,55900.0,18.8151,18.8229,18.7995,18.8073,55900.0
2014-05-23 15:30:00,24.1,24.1,24.03,24.07,124400.0,18.8151,18.8151,18.7605,18.7917,124400.0
2014-05-27 09:30:00,24.1,24.29,24.01,24.13,251200.0,18.8151,18.9634,18.7448,18.8385,251200.0
2014-05-27 10:00:00,24.11,24.19,24.08,24.16,88200.0,18.8229,18.8854,18.7995,18.862,88200.0
2014-05-27 10:30:00,24.16,24.26,24.11,24.25,222600.0,18.862,18.94,18.8229,18.9322,222600.0
2014-05-27 11:00:00,24.24,24.26,24.18,24.23,54800.0,18.9244,18.94,18.8776,18.9166,54800.0
2014-05-27 11:30:00,24.22,24.23,24.15,24.16,63700.0,18.9088,18.9166,18.8541,18.862,63700.0
2014-05-27 12:00:00,24.16,24.16,24.12,24.13,38700.0,18.862,18.862,18.8307,18.8385,38700.0
2014-05-27 12:30:00,24.13,24.15,24.12,24.15,28300.0,18.8385,18.8541,18.8307,18.8541,28300.0
2014-05-27 13:00:00,24.14,24.15,24.06,24.08,96700.0,18.8463,18.8541,18.7839,18.7995,96700.0
2014-05-27 13:30:00,24.09,24.1,24.06,24.09,66700.0,18.8073,18.8151,18.7839,18.8073,66700.0
2014-05-27 14:00:00,24.09,24.1,24.08,24.1,49800.0,18.8073,18.8151,18.7995,18.8151,49800.0
2014-05-27 14:30:00,24.1,24.1,24.06,24.09,60700.0,18.8151,18.8151,18.7839,18.8073,60700.0
2014-05-27 15:00:00,24.09,24.1,24.04,24.06,125600.0,18.8073,18.8151,18.7683,18.7839,125600.0
2014-05-27 15:30:00,24.07,24.08,24.02,24.03,211000.0,18.7917,18.7995,18.7527,18.7605,211000.0
2014-05-28 09:30:00,24.03,24.18,23.99,24.04,50400.0,18.7605,18.8776,18.7292,18.7683,50400.0
2014-05-28 10:00:00,24.03,24.07,23.89,23.93,129400.0,18.7605,18.7917,18.6512,18.6824,129400.0
2014-05-28 10:30:00,23.93,23.95,23.76,23.79,191600.0,18.6824,18.698,18.5497,18.5731,191600.0
2014-05-28 11:00:00,23.8,23.9,23.8,23.9,66800.0,18.5809,18.659,18.5809,18.659,66800.0
2014-05-28 11:30:00,23.89,23.9,23.82,23.82,98300.0,18.6512,18.659,18.5965,18.5965,98300.0
2014-05-28 12:00:00,23.82,23.82,23.63,23.72,233300.0,18.5965,18.5965,18.4482,18.5184,233300.0
2014-05-28 12:30:00,23.72,23.79,23.65,23.78,114800.0,18.5184,18.5731,18.4638,18.5653,114800.0
2014-05-28 13:00:00,23.79,23.79,23.75,23.76,27900.0,18.5731,18.5731,18.5419,18.5497,27900.0
2014-05-28 13:30:00,23.76,23.8,23.75,23.79,28900.0,18.5497,18.5809,18.5419,18.5731,28900.0
2014-05-28 14:00:00,23.8,23.8,23.71,23.73,104400.0,18.5809,18.5809,18.5106,18.5262,104400.0
2014-05-28 14:30:00,23.73,23.79,23.73,23.79,138100.0,18.5262,18.5731,18.5262,18.5731,138100.0
2014-05-28 15:00:00,23.79,23.82,23.78,23.78,86700.0,18.5731,18.5965,18.5653,18.5653,86700.0
2014-05-28 15:30:00,23.79,23.79,23.71,23.73,206900.0,18.5731,18.5731,18.5106,18.5262,206900.0
2014-05-29 09:30:00,23.74,23.98,23.65,23.69,36500.0,18.5341,18.7214,18.4638,18.495,36500.0
2014-05-29 10:00:00,23.69,23.7,23.66,23.69,39800.0,18.495,18.5028,18.4716,18.495,39800.0
2014-05-29 10:30:00,23.69,23.71,23.66,23.68,60200.0,18.495,18.5106,18.4716,18.4872,60200.0
2014-05-29 11:00:00,23.68,23.74,23.66,23.73,85600.0,18.4872,18.5341,18.4716,18.5262,85600.0
2014-05-29 11:30:00,23.73,23.81,23.73,23.73,53200.0,18.5262,18.5887,18.5262,18.5262,53200.0
2014-05-29 12:00:00,23.75,23.8,23.69,23.74,113600.0,18.5419,18.5809,18.495,18.5341,113600.0
2014-05-29 12:30:00,23.75,23.85,23.74,23.8,71300.0,18.5419,18.6199,18.5341,18.5809,71300.0
2014-05-29 13:00:00,23.8,23.84,23.67,23.67,244300.0,18.5809,18.6121,18.4794,18.4794,244300.0
2014-05-29 13:30:00,23.67,23.71,23.63,23.7,153600.0,18.4794,18.5106,18.4482,18.5028,153600.0
2014-05-29 14:00:00,23.69,23.73,23.68,23.7,108100.0,18.495,18.5262,18.4872,18.5028,108100.0
2014-05-29 14:30:00,23.7,23.7,23.68,23.69,83300.0,18.5028,18.5028,18.4872,18.495,83300.0
2014-05-29 15:00:00,23.69,23.73,23.67,23.71,227900.0,18.495,18.5262,18.4794,18.5106,227900.0
2014-05-29 15:30:00,23.71,23.73,23.66,23.68,347600.0,18.5106,18.5262,18.4716,18.4872,347600.0
2014-05-30 09:30:00,23.73,23.73,23.5,23.64,89100.0,18.5262,18.5262,18.3467,18.456,89100.0
2014-05-30 10:00:00,23.64,23.66,23.61,23.62,61300.0,18.456,18.4716,18.4326,18.4404,61300.0
2014-05-30 10:30:00,23.61,23.69,23.61,23.66,144600.0,18.4326,18.495,18.4326,18.4716,144600.0
2014-05-30 11:00:00,23.65,23.65,23.6,23.62,74700.0,18.4638,18.4638,18.4248,18.4404,74700.0
2014-05-30 11:30:00,23.61,23.64,23.61,23.61,40900.0,18.4326,18.456,18.4326,18.4326,40900.0
2014-05-30 12:00:00,23.61,23.61,23.55,23.6,78400.0,18.4326,18.4326,18.3857,18.4248,78400.0
2014-05-30 12:30:00,23.6,23.62,23.58,23.6,53700.0,18.4248,18.4404,18.4091,18.4248,53700.0
2014-05-30 13:00:00,23.6,23.6,23.58,23.59,57000.0,18.4248,18.4248,18.4091,18.4169,57000.0
2014-05-30 13:30:00,23.59,23.59,23.58,23.59,24400.0,18.4169,18.4169,18.4091,18.4169,24400.0
2014-05-30 14:00:00,23.59,23.59,23.57,23.58,50200.0,18.4169,18.4169,18.4013,18.4091,50200.0
2014-05-30 14:30:00,23.57,23.58,23.54,23.55,121400.0,18.4013,18.4091,18.3779,18.3857,121400.0
2014-05-30 15:00:00,23.55,23.56,23.55,23.56,54500.0,18.3857,18.3935,18.3857,18.3935,54500.0
2014-05-30 15:30:00,23.56,23.59,23.5,23.55,358700.0,18.3935,18.4169,18.3467,18.3857,358700.0
2014-06-02 09:30:00,23.53,23.75,23.51,23.65,98800.0,18.3701,18.5419,18.3545,18.4638,98800.0
2014-06-02 10:00:00,23.63,23.67,23.57,23.66,225100.0,18.4482,18.4794,18.4013,18.4716,225100.0
2014-06-02 10:30:00,23.66,23.67,23.55,23.57,53400.0,18.4716,18.4794,18.3857,18.4013,53400.0
2014-06-02 11:00:00,23.57,23.57,23.5,23.52,510000.0,18.4013,18.4013,18.3467,18.3623,510000.0
2014-06-02 11:30:00,23.52,23.56,23.45,23.53,88100.0,18.3623,18.3935,18.3076,18.3701,88100.0
2014-06-02 12:00:00,23.54,23.57,23.51,23.55,894500.0,18.3779,18.4013,18.3545,18.3857,894500.0
2014-06-02 12:30:00,23.55,23.56,23.53,23.55,96500.0,18.3857,18.3935,18.3701,18.3857,96500.0
2014-06-02 13:00:00,23.54,23.55,23.47,23.52,157900.0,18.3779,18.3857,18.3233,18.3623,157900.0
2014-06-02 13:30:00,23.52,23.55,23.51,23.55,523400.0,18.3623,18.3857,18.3545,18.3857,523400.0
2014-06-02 14:00:00,23.54,23.55,23.5,23.53,253100.0,18.3779,18.3857,18.3467,18.3701,253100.0
2014-06-02 14:30:00,23.52,23.55,23.5,23.54,149700.0,18.3623,18.3857,18.3467,18.3779,149700.0
2014-06-02 15:00:00,23.54,23.55,23.54,23.55,150600.0,18.3779,18.3857,18.3779,18.3857,150600.0
2014-06-02 15:30:00,23.55,23.55,23.49,23.51,383900.0,18.3857,18.3857,18.3389,18.3545,383900.0
2014-06-03 09:30:00,23.58,23.7,23.38,23.39,143000.0,18.4091,18.5028,18.253,18.2608,143000.0
2014-06-03 10:00:00,23.39,23.4,23.24,23.3,274900.0,18.2608,18.2686,18.1437,18.1905,274900.0
2014-06-03 10:30:00,23.3,23.41,23.29,23.35,238100.0,18.1905,18.2764,18.1827,18.2296,238100.0
2014-06-03 11:00:00,23.34,23.4,23.27,23.3,471500.0,18.2218,18.2686,18.1671,18.1905,471500.0
2014-06-03 11:30:00,23.3,23.38,23.28,23.36,125500.0,18.1905,18.253,18.1749,18.2374,125500.0
2014-06-03 12:00:00,23.36,23.41,23.34,23.41,970700.0,18.2374,18.2764,18.2218,18.2764,970700.0
2014-06-03 12:30:00,23.41,23.54,23.39,23.41,124500.0,18.2764,18.3779,18.2608,18.2764,124500.0
2014-06-03 13:00:00,23.41,23.41,23.35,23.35,215700.0,18.2764,18.2764,18.2296,18.2296,215700.0
2014-06-03 13:30:00,23.35,23.39,23.33,23.37,98800.0,18.2296,18.2608,18.214,18.2452,98800.0
2014-06-03 14:00:00,23.37,23.39,23.32,23.38,146000.0,18.2452,18.2608,18.2062,18.253,146000.0
2014-06-03 14:30:00,23.38,23.39,23.38,23.39,128900.0,18.253,18.2608,18.253,18.2608,128900.0
2014-06-03 15:00:00,23.39,23.49,23.38,23.41,250100.0,18.2608,18.3389,18.253,18.2764,250100.0
2014-06-03 15:30:00,23.41,23.48,23.38,23.45,528900.0,18.2764,18.3311,18.253,18.3076,528900.0
2014-06-04 09:30:00,23.46,23.59,23.45,23.52,333800.0,18.3155,18.4169,18.3076,18.3623,333800.0
2014-06-04 10:00:00,23.52,23.52,23.43,23.43,161700.0,18.3623,18.3623,18.292,18.292,161700.0
2014-06-04 10:30:00,23.43,23.5,23.4,23.41,161800.0,18.292,18.3467,18.2686,18.2764,161800.0
2014-06-04 11:00:00,23.42,23.49,23.38,23.49,108200.0,18.2842,18.3389,18.253,18.3389,108200.0
2014-06-04 11:30:00,23.49,23.56,23.48,23.55,354200.0,18.3389,18.3935,18.3311,18.3857,354200.0
2014-06-04 12:00:00,23.55,23.55,23.43,23.45,107000.0,18.3857,18.3857,18.292,18.3076,107000.0
2014-06-04 12:30:00,23.45,23.48,23.42,23.47,144400.0,18.3076,18.3311,18.2842,18.3233,144400.0
2014-06-04 13:00:00,23.47,23.53,23.46,23.53,67500.0,18.3233,18.3701,18.3155,18.3701,67500.0
2014-06-04 13:30:00,23.53,23.53,23.48,23.5,108600.0,18.3701,18.3701,18.3311,18.3467,108600.0
2014-06-04 14:00:00,23.49,23.5,23.44,23.48,77900.0,18.3389,18.3467,18.2998,18.3311,77900.0
2014-06-04 14:30:00,23.48,23.55,23.47,23.55,388900.0,18.3311,18.3857,18.3233,18.3857,388900.0
2014-06-04 15:00:00,23.55,23.57,23.51,23.56,438800.0,18.3857,18.4013,18.3545,18.3935,438800.0
2014-06-04 15:30:00,23.56,23.57,23.48,23.5,325600.0,18.3935,18.4013,18.3311,18.3467,325600.0
2014-06-05 09:30:00,23.24,23.64,23.24,23.41,132000.0,18.1437,18.456,18.1437,18.2764,132000.0
2014-06-05 10:00:00,23.41,23.52,23.4,23.44,262000.0,18.2764,18.3623,18.2686,18.2998,262000.0
2014-06-05 10:30:00,23.44,23.52,23.41,23.51,114200.0,18.2998,18.3623,18.2764,18.3545,114200.0
2014-06-05 11:00:00,23.51,23.54,23.47,23.53,96400.0,18.3545,18.3779,18.3233,18.3701,96400.0
2014-06-05 11:30:00,23.54,23.59,23.52,23.53,179400.0,18.3779,18.4169,18.3623,18.3701,179400.0
2014-06-05 12:00:00,23.53,23.61,23.51,23.61,219000.0,18.3701,18.4326,18.3545,18.4326,219000.0
2014-06-05 12:30:00,23.61,23.65,23.57,23.6,159500.0,18.4326,18.4638,18.4013,18.4248,159500.0
2014-06-05 13:00:00,23.59,23.61,23.54,23.56,428300.0,18.4169,18.4326,18.3779,18.3935,428300.0
2014-06-05 13:30:00,23.56,23.57,23.54,23.55,64700.0,18.3935,18.4013,18.3779,18.3857,64700.0
2014-06-05 14:00:00,23.55,23.55,23.49,23.54,62100.0,18.3857,18.3857,18.3389,18.3779,62100.0
2014-06-05 14:30:00,23.54,23.54,23.5,23.5,123100.0,18.3779,18.3779,18.3467,18.3467,123100.0
2014-06-05 15:00:00,23.5,23.51,23.47,23.48,187600.0,18.3467,18.3545,18.3233,18.3311,187600.0
2014-06-05 15:30:00,23.48,23.53,23.48,23.5,336500.0,18.3311,18.3701,18.3311,18.3467,336500.0
2014-06-06 09:30:00,23.61,23.68,23.42,23.56,33800.0,18.4326,18.4872,18.2842,18.3935,33800.0
2014-06-06 10:00:00,23.56,23.61,23.56,23.57,153700.0,18.3935,18.4326,18.3935,18.4013,153700.0
2014-06-06 10:30:00,23.58,23.6,23.56,23.59,221800.0,18.4091,18.4248,18.3935,18.4169,221800.0
2014-06-06 11:00:00,23.6,23.6,23.54,23.54,72400.0,18.4248,18.4248,18.3779,18.3779,72400.0
2014-06-06 11:30:00,23.55,23.59,23.54,23.58,66300.0,18.3857,18.4169,18.3779,18.4091,66300.0
2014-06-06 12:00:00,23.59,23.59,23.58,23.59,47400.0,18.4169,18.4169,18.4091,18.4169,47400.0
2014-06-06 12:30:00,23.59,23.6,23.57,23.57,119200.0,18.4169,18.4248,18.4013,18.4013,119200.0
2014-06-06 13:00:00,23.58,23.6,23.57,23.59,65800.0,18.4091,18.4248,18.4013,18.4169,65800.0
2014-06-06 13:30:00,23.6,23.6,23.57,23.57,37000.0,18.4248,18.4248,18.4013,18.4013,37000.0
2014-06-06 14:00:00,23.58,23.59,23.57,23.59,37000.0,18.4091,18.4169,18.4013,18.4169,37000.0
2014-06-06 14:30:00,23.58,23.59,23.58,23.59,34100.0,18.4091,18.4169,18.4091,18.4169,34100.0
2014-06-06 15:00:00,23.59,23.59,23.57,23.58,70200.0,18.4169,18.4169,18.4013,18.4091,70200.0
2014-06-06 15:30:00,23.58,23.6,23.54,23.58,191700.0,18.4091,18.4248,18.3779,18.4091,191700.0
2014-06-09 09:30:00,23.62,23.89,23.62,23.89,215500.0,18.4404,18.6512,18.4404,18.6512,215500.0
2014-06-09 10:00:00,23.89,23.98,23.88,23.94,216300.0,18.6512,18.7214,18.6434,18.6902,216300.0
2014-06-09 10:30:00,23.94,24.04,23.94,23.98,167800.0,18.6902,18.7683,18.6902,18.7214,167800.0
2014-06-09 11:00:00,23.99,24.2,23.98,24.17,348600.0,18.7292,18.8932,18.7214,18.8698,348600.0
2014-06-09 11:30:00,24.17,24.28,24.08,24.28,220600.0,18.8698,18.9556,18.7995,18.9556,220600.0
2014-06-09 12:00:00,24.29,24.33,24.18,24.3,703600.0,18.9634,18.9947,18.8776,18.9712,703600.0
2014-06-09 12:30:00,24.3,24.36,24.01,24.18,503000.0,18.9712,19.0181,18.7448,18.8776,503000.0
2014-06-09 13:00:00,24.17,24.26,24.14,24.23,130000.0,18.8698,18.94,18.8463,18.9166,130000.0
2014-06-09 13:30:00,24.22,24.39,24.2,24.35,281600.0,18.9088,19.0415,18.8932,19.0103,281600.0
2014-06-09 14:00:00,24.35,24.42,24.23,24.34,285600.0,19.0103,19.0649,18.9166,19.0025,285600.0
2014-06-09 14:30:00,24.34,24.37,24.14,24.37,383700.0,19.0025,19.0259,18.8463,19.0259,383700.0
2014-06-09 15:00:00,24.37,24.55,24.34,24.52,520800.0,19.0259,19.1664,19.0025,19.143,520800.0
2014-06-09 15:30:00,24.52,24.52,24.37,24.43,1185400.0,19.143,19.143,19.0259,19.0727,1185400.0
2014-06-10 09:30:00,24.34,24.45,24.25,24.42,835500.0,19.0025,19.0884,18.9322,19.0649,835500.0
2014-06-10 10:00:00,24.42,24.5,24.36,24.4,249800.0,19.0649,19.1274,19.0181,19.0493,249800.0
2014-06-10 10:30:00,24.4,24.5,24.31,24.46,135200.0,19.0493,19.1274,18.9791,19.0962,135200.0
2014-06-10 11:00:00,24.46,24.5,24.3,24.46,259400.0,19.0962,19.1274,18.9712,19.0962,259400.0
2014-06-10 11:30:00,24.45,24.5,24.41,24.49,142800.0,19.0884,19.1274,19.0571,19.1196,142800.0
2014-06-10 12:00:00,24.49,24.5,24.38,24.43,292400.0,19.1196,19.1274,19.0337,19.0727,292400.0
2014-06-10 12:30:00,24.44,24.46,24.4,24.45,135100.0,19.0805,19.0962,19.0493,19.0884,135100.0
2014-06-10 13:00:00,24.45,24.5,24.43,24.5,105500.0,19.0884,19.1274,19.0727,19.1274,105500.0
2014-06-10 13:30:00,24.5,24.52,24.47,24.51,186800.0,19.1274,19.143,19.104,19.1352,186800.0
2014-06-10 14:00:00,24.51,24.54,24.46,24.52,403900.0,19.1352,19.1586,19.0962,19.143,403900.0
2014-06-10 14:30:00,24.52,24.6,24.49,24.59,171800.0,19.143,19.2055,19.1196,19.1977,171800.0
2014-06-10 15:00:00,24.59,24.61,24.54,24.58,394700.0,19.1977,19.2133,19.1586,19.1898,394700.0
2014-06-10 15:30:00,24.58,24.64,24.57,24.6,643500.0,19.1898,19.2367,19.182,19.2055,643500.0
2014-06-11 09:30:00,24.5,24.64,24.31,24.46,169900.0,19.1274,19.2367,18.9791,19.0962,169900.0
2014-06-11 10:00:00,24.46,24.47,24.3,24.31,209400.0,19.0962,19.104,18.9712,18.9791,209400.0
2014-06-11 10:30:00,24.31,24.45,24.18,24.36,158800.0,18.9791,19.0884,18.8776,19.0181,158800.0
2014-06-11 11:00:00,24.37,24.43,24.3,24.3,82600.0,19.0259,19.0727,18.9712,18.9712,82600.0
2014-06-11 11:30:00,24.31,24.31,24.14,24.25,220400.0,18.9791,18.9791,18.8463,18.9322,220400.0
2014-06-11 12:00:00,24.25,24.41,24.24,24.28,184400.0,18.9322,19.0571,18.9244,18.9556,184400.0
2014-06-11 12:30:00,24.28,24.32,24.23,24.25,100400.0,18.9556,18.9869,18.9166,18.9322,100400.0
2014-06-11 13:00:00,24.24,24.3,24.13,24.21,234400.0,18.9244,18.9712,18.8385,18.901,234400.0
2014-06-11 13:30:00,24.21,24.32,24.21,24.25,94900.0,18.901,18.9869,18.901,18.9322,94900.0
2014-06-11 14:00:00,24.25,24.5,24.2,24.5,255400.0,18.9322,19.1274,18.8932,19.1274,255400.0
2014-06-11 14:30:00,24.5,24.5,24.42,24.49,215800.0,19.1274,19.1274,19.0649,19.1196,215800.0
2014-06-11 15:00:00,24.5,24.79,24.41,24.77,575100.0,19.1274,19.3538,19.0571,19.3382,575100.0
2014-06-11 15:30:00,24.78,24.8,24.59,24.63,666000.0,19.346,19.3616,19.1977,19.2289,666000.0
2014-06-12 09:30:00,24.63,24.78,24.56,24.69,261700.0,19.2289,19.346,19.1742,19.2757,261700.0
2014-06-12 10:00:00,24.69,24.75,24.62,24.67,277400.0,19.2757,19.3226,19.2211,19.2601,277400.0
2014-06-12 10:30:00,24.68,24.75,24.65,24.7,556800.0,19.2679,19.3226,19.2445,19.2835,556800.0
2014-06-12 11:00:00,24.7,24.79,24.69,24.74,242900.0,19.2835,19.3538,19.2757,19.3148,242900.0
2014-06-12 11:30:00,24.75,24.76,24.71,24.75,230700.0,19.3226,19.3304,19.2913,19.3226,230700.0
2014-06-12 12:00:00,24.74,24.76,24.74,24.75,99300.0,19.3148,19.3304,19.3148,19.3226,99300.0
2014-06-12 12:30:00,24.75,24.8,24.74,24.76,175900.0,19.3226,19.3616,19.3148,19.3304,175900.0
2014-06-12 13:00:00,24.75,24.75,24.67,24.71,145100.0,19.3226,19.3226,19.2601,19.2913,145100.0
2014-06-12 13:30:00,24.71,24.71,24.65,24.69,183800.0,19.2913,19.2913,19.2445,19.2757,183800.0
2014-06-12 14:00:00,24.69,24.8,24.67,24.8,217100.0,19.2757,19.3616,19.2601,19.3616,217100.0
2014-06-12 14:30:00,24.8,24.9,24.79,24.84,252800.0,19.3616,19.4397,19.3538,19.3928,252800.0
2014-06-12 15:00:00,24.84,24.98,24.83,24.97,319600.0,19.3928,19.5021,19.385,19.4943,319600.0
2014-06-12 15:30:00,24.98,25.08,24.89,24.96,853500.0,19.5021,19.5802,19.4319,19.4865,853500.0
2014-06-13 09:30:00,24.92,25.05,24.59,24.9,63600.0,19.4553,19.5568,19.1977,19.4397,63600.0
2014-06-13 10:00:00,24.9,24.9,24.79,24.85,55800.0,19.4397,19.4397,19.3538,19.4006,55800.0
2014-06-13 10:30:00,24.85,24.99,24.84,24.95,78100.0,19.4006,19.5099,19.3928,19.4787,78100.0
2014-06-13 11:00:00,24.96,24.99,24.91,24.91,65300.0,19.4865,19.5099,19.4475,19.4475,65300.0
2014-06-13 11:30:00,24.91,24.93,24.79,24.87,115000.0,19.4475,19.4631,19.3538,19.4163,115000.0
2014-06-13 12:00:00,24.87,24.87,24.82,24.84,120600.0,19.4163,19.4163,19.3772,19.3928,120600.0
2014-06-13 12:30:00,24.83,24.89,24.72,24.86,126000.0,19.385,19.4319,19.2991,19.4084,126000.0
2014-06-13 13:00:00,24.87,24.87,24.79,24.81,90900.0,19.4163,19.4163,19.3538,19.3694,90900.0
2014-06-13 13:30:00,24.8,24.82,24.72,24.74,163100.0,19.3616,19.3772,19.2991,19.3148,163100.0
2014-06-13 14:00:00,24.74,24.78,24.74,24.78,113200.0,19.3148,19.346,19.3148,19.346,113200.0
2014-06-13 14:30:00,24.77,24.78,24.71,24.74,166100.0,19.3382,19.346,19.2913,19.3148,166100.0
2014-06-13 15:00:00,24.75,24.89,24.74,24.82,184500.0,19.3226,19.4319,19.3148,19.3772,184500.0
2014-06-13 15:30:00,24.82,24.96,24.72,24.96,506700.0,19.3772,19.4865,19.2991,19.4865,506700.0
2014-06-16 09:30:00,24.95,25.12,24.93,24.99,307100.0,19.4787,19.6114,19.4631,19.5099,307100.0
2014-06-16 10:00:00,24.98,25.0,24.88,24.98,307600.0,19.5021,19.5177,19.4241,19.5021,307600.0
2014-06-16 10:30:00,24.99,25.0,24.94,24.98,208700.0,19.5099,19.5177,19.4709,19.5021,208700.0
2014-06-16 11:00:00,24.98,25.0,24.93,24.95,299100.0,19.5021,19.5177,19.4631,19.4787,299100.0
2014-06-16 11:30:00,24.95,24.95,24.9,24.92,164800.0,19.4787,19.4787,19.4397,19.4553,164800.0
2014-06-16 12:00:00,24.92,24.95,24.87,24.89,184900.0,19.4553,19.4787,19.4163,19.4319,184900.0
2014-06-16 12:30:00,24.89,24.9,24.82,24.87,138600.0,19.4319,19.4397,19.3772,19.4163,138600.0
2014-06-16 13:00:00,24.87,24.87,24.78,24.87,144900.0,19.4163,19.4163,19.346,19.4163,144900.0
2014-06-16 13:30:00,24.87,24.91,24.84,24.84,160500.0,19.4163,19.4475,19.3928,19.3928,160500.0
2014-06-16 14:00:00,24.84,24.85,24.71,24.71,246300.0,19.3928,19.4006,19.2913,19.2913,246300.0
2014-06-16 14:30:00,24.71,24.85,24.71,24.85,287800.0,19.2913,19.4006,19.2913,19.4006,287800.0
2014-06-16 15:00:00,24.85,24.85,24.79,24.8,374500.0,19.4006,19.4006,19.3538,19.3616,374500.0
2014-06-16 15:30:00,24.79,24.8,24.65,24.72,796900.0,19.3538,19.3616,19.2445,19.2991,796900.0
2014-06-17 09:30:00,24.66,24.98,24.66,24.85,198000.0,19.2523,19.5021,19.2523,19.4006,198000.0
2014-06-17 10:00:00,24.84,24.85,24.45,24.51,386800.0,19.3928,19.4006,19.0884,19.1352,386800.0
2014-06-17 10:30:00,24.48,24.63,24.37,24.48,310100.0,19.1118,19.2289,19.0259,19.1118,310100.0
2014-06-17 11:00:00,24.47,24.64,24.36,24.63,196800.0,19.104,19.2367,19.0181,19.2289,196800.0
2014-06-17 11:30:00,24.62,24.77,24.62,24.71,128400.0,19.2211,19.3382,19.2211,19.2913,128400.0
2014-06-17 12:00:00,24.71,24.73,24.39,24.69,241400.0,19.2913,19.307,19.0415,19.2757,241400.0
2014-06-17 12:30:00,24.68,24.75,24.54,24.65,135100.0,19.2679,19.3226,19.1586,19.2445,135100.0
2014-06-17 13:00:00,24.65,24.69,24.5,24.6,262100.0,19.2445,19.2757,19.1274,19.2055,262100.0
2014-06-17 13:30:00,24.61,24.67,24.56,24.64,165800.0,19.2133,19.2601,19.1742,19.2367,165800.0
2014-06-17 14:00:00,24.64,24.7,24.53,24.67,245200.0,19.2367,19.2835,19.1508,19.2601,245200.0
2014-06-17 14:30:00,24.68,24.7,24.61,24.63,173100.0,19.2679,19.2835,19.2133,19.2289,173100.0
2014-06-17 15:00:00,24.62,24.73,24.55,24.69,339600.0,19.2211,19.307,19.1664,19.2757,339600.0
2014-06-17 15:30:00,24.69,24.72,24.59,24.65,528800.0,19.2757,19.2991,19.1977,19.2445,528800.0
2014-06-18 09:30:00,24.66,24.77,24.5,24.5,96500.0,19.2523,19.3382,19.1274,19.1274,96500.0
2014-06-18 10:00:00,24.5,24.64,24.5,24.55,148400.0,19.1274,19.2367,19.1274,19.1664,148400.0
2014-06-18 10:30:00,24.55,24.6,24.5,24.51,129800.0,19.1664,19.2055,19.1274,19.1352,129800.0
2014-06-18 11:00:00,24.51,24.59,24.48,24.52,189900.0,19.1352,19.1977,19.1118,19.143,189900.0
2014-06-18 11:30:00,24.52,24.56,24.5,24.51,80200.0,19.143,19.1742,19.1274,19.1352,80200.0
2014-06-18 12:00:00,24.51,24.59,24.51,24.57,55700.0,19.1352,19.1977,19.1352,19.182,55700.0
2014-06-18 12:30:00,24.58,24.59,24.52,24.56,104100.0,19.1898,19.1977,19.143,19.1742,104100.0
2014-06-18 13:00:00,24.56,24.59,24.52,24.55,95300.0,19.1742,19.1977,19.143,19.1664,95300.0
2014-06-18 13:30:00,24.55,24.59,24.5,24.56,131800.0,19.1664,19.1977,19.1274,19.1742,131800.0
2014-06-18 14:00:00,24.55,24.62,24.51,24.55,137600.0,19.1664,19.2211,19.1352,19.1664,137600.0
2014-06-18 14:30:00,24.55,24.66,24.52,24.62,223200.0,19.1664,19.2523,19.143,19.2211,223200.0
2014-06-18 15:00:00,24.62,24.66,24.56,24.63,202700.0,19.2211,19.2523,19.1742,19.2289,202700.0
2014-06-18 15:30:00,24.62,24.65,24.55,24.63,445800.0,19.2211,19.2445,19.1664,19.2289,445800.0
2014-06-19 09:30:00,24.7,24.77,24.7,24.74,108000.0,19.2835,19.3382,19.2835,19.3148,108000.0
2014-06-19 10:00:00,24.74,24.75,24.72,24.72,92600.0,19.3148,19.3226,19.2991,19.2991,92600.0
2014-06-19 10:30:00,24.73,24.73,24.57,24.59,145400.0,19.307,19.307,19.182,19.1977,145400.0
2014-06-19 11:00:00,24.59,24.63,24.57,24.59,124900.0,19.1977,19.2289,19.182,19.1977,124900.0
2014-06-19 11:30:00,24.59,24.67,24.58,24.61,173700.0,19.1977,19.2601,19.1898,19.2133,173700.0
2014-06-19 12:00:00,24.61,24.62,24.59,24.6,98600.0,19.2133,19.2211,19.1977,19.2055,98600.0
2014-06-19 12:30:00,24.61,24.63,24.58,24.63,151200.0,19.2133,19.2289,19.1898,19.2289,151200.0
2014-06-19 13:00:00,24.62,24.63,24.58,24.59,125100.0,19.2211,19.2289,19.1898,19.1977,125100.0
2014-06-19 13:30:00,24.59,24.62,24.59,24.6,130200.0,19.1977,19.2211,19.1977,19.2055,130200.0
2014-06-19 14:00:00,24.6,24.63,24.59,24.63,76900.0,19.2055,19.2289,19.1977,19.2289,76900.0
2014-06-19 14:30:00,24.62,24.65,24.6,24.65,90200.0,19.2211,19.2445,19.2055,19.2445,90200.0
2014-06-19 15:00:00,24.64,24.65,24.56,24.57,142200.0,19.2367,19.2445,19.1742,19.182,142200.0
2014-06-19 15:30:00,24.57,24.63,24.49,24.62,692400.0,19.182,19.2289,19.1196,19.2211,692400.0
2014-06-20 09:30:00,24.51,24.85,24.51,24.84,155800.0,19.1352,19.4006,19.1352,19.3928,155800.0
2014-06-20 10:00:00,24.84,24.85,24.78,24.79,171300.0,19.3928,19.4006,19.346,19.3538,171300.0
2014-06-20 10:30:00,24.79,24.85,24.78,24.85,118100.0,19.3538,19.4006,19.346,19.4006,118100.0
2014-06-20 11:00:00,24.85,24.85,24.8,24.83,107900.0,19.4006,19.4006,19.3616,19.385,107900.0
2014-06-20 11:30:00,24.83,24.94,24.83,24.89,163100.0,19.385,19.4709,19.385,19.4319,163100.0
2014-06-20 12:00:00,24.9,24.95,24.89,24.93,92100.0,19.4397,19.4787,19.4319,19.4631,92100.0
2014-06-20 12:30:00,24.93,24.96,24.85,24.87,152100.0,19.4631,19.4865,19.4006,19.4163,152100.0
2014-06-20 13:00:00,24.86,24.87,24.64,24.71,182200.0,19.4084,19.4163,19.2367,19.2913,182200.0
2014-06-20 13:30:00,24.72,24.83,24.69,24.8,130800.0,19.2991,19.385,19.2757,19.3616,130800.0
2014-06-20 14:00:00,24.79,24.83,24.67,24.74,208700.0,19.3538,19.385,19.2601,19.3148,208700.0
2014-06-20 14:30:00,24.73,24.9,24.72,24.85,279900.0,19.307,19.4397,19.2991,19.4006,279900.0
2014-06-20 15:00:00,24.84,24.89,24.82,24.85,268600.0,19.3928,19.4319,19.3772,19.4006,268600.0
2014-06-20 15:30:00,24.85,25.14,24.84,24.97,2385900.0,19.4006,19.627,19.3928,19.4943,2385900.0
2014-06-23 09:30:00,24.85,24.98,24.76,24.84,152700.0,19.4006,19.5021,19.3304,19.3928,152700.0
2014-06-23 10:00:00,24.85,24.97,24.85,24.88,505700.0,19.4006,19.4943,19.4006,19.4241,505700.0
2014-06-23 10:30:00,24.88,25.0,24.88,24.97,409400.0,19.4241,19.5177,19.4241,19.4943,409400.0
2014-06-23 11:00:00,24.97,25.0,24.94,25.0,389800.0,19.4943,19.5177,19.4709,19.5177,389800.0
2014-06-23 11:30:00,25.0,25.04,24.98,25.0,142200.0,19.5177,19.549,19.5021,19.5177,142200.0
2014-06-23 12:00:00,25.0,25.01,24.97,24.99,106000.0,19.5177,19.5256,19.4943,19.5099,106000.0
2014-06-23 12:30:00,25.0,25.0,24.99,25.0,221500.0,19.5177,19.5177,19.5099,19.5177,221500.0
2014-06-23 13:00:00,25.0,25.03,24.99,24.99,255600.0,19.5177,19.5412,19.5099,19.5099,255600.0
2014-06-23 13:30:00,24.99,25.07,24.99,25.03,189400.0,19.5099,19.5724,19.5099,19.5412,189400.0
2014-06-23 14:00:00,25.02,25.07,25.02,25.06,94100.0,19.5334,19.5724,19.5334,19.5646,94100.0
2014-06-23 14:30:00,25.05,25.13,25.05,25.07,186300.0,19.5568,19.6192,19.5568,19.5724,186300.0
2014-06-23 15:00:00,25.07,25.11,25.06,25.07,266000.0,19.5724,19.6036,19.5646,19.5724,266000.0
2014-06-23 15:30:00,25.07,25.08,24.99,25.03,568400.0,19.5724,19.5802,19.5099,19.5412,568400.0
2014-06-24 09:30:00,25.04,25.08,24.93,24.98,145100.0,19.549,19.5802,19.4631,19.5021,145100.0
2014-06-24 10:00:00,24.98,25.01,24.89,24.98,144300.0,19.5021,19.5256,19.4319,19.5021,144300.0
2014-06-24 10:30:00,24.98,25.01,24.95,24.98,183100.0,19.5021,19.5256,19.4787,19.5021,183100.0
2014-06-24 11:00:00,24.97,25.01,24.95,24.99,113500.0,19.4943,19.5256,19.4787,19.5099,113500.0
2014-06-24 11:30:00,25.0,25.01,24.99,25.0,81700.0,19.5177,19.5256,19.5099,19.5177,81700.0
2014-06-24 12:00:00,25.0,25.05,24.97,25.0,132200.0,19.5177,19.5568,19.4943,19.5177,132200.0
2014-06-24 12:30:00,25.0,25.01,24.92,24.94,115200.0,19.5177,19.5256,19.4553,19.4709,115200.0
2014-06-24 13:00:00,24.93,24.94,24.69,24.76,184300.0,19.4631,19.4709,19.2757,19.3304,184300.0
2014-06-24 13:30:00,24.75,24.81,24.71,24.75,189800.0,19.3226,19.3694,19.2913,19.3226,189800.0
2014-06-24 14:00:00,24.75,24.81,24.73,24.75,106700.0,19.3226,19.3694,19.307,19.3226,106700.0
2014-06-24 14:30:00,24.76,24.77,24.56,24.59,164800.0,19.3304,19.3382,19.1742,19.1977,164800.0
2014-06-24 15:00:00,24.59,24.66,24.58,24.63,171600.0,19.1977,19.2523,19.1898,19.2289,171600.0
2014-06-24 15:30:00,24.63,24.72,24.52,24.62,415300.0,19.2289,19.2991,19.143,19.2211,415300.0
2014-06-25 09:30:00,24.53,24.67,24.46,24.58,196300.0,19.1508,19.2601,19.0962,19.1898,196300.0
2014-06-25 10:00:00,24.58,24.61,24.36,24.43,110700.0,19.1898,19.2133,19.0181,19.0727,110700.0
2014-06-25 10:30:00,24.43,24.43,24.3,24.3,167900.0,19.0727,19.0727,18.9712,18.9712,167900.0
2014-06-25 11:00:00,24.31,24.39,24.29,24.3,227300.0,18.9791,19.0415,18.9634,18.9712,227300.0
2014-06-25 11:30:00,24.3,24.33,24.26,24.3,114400.0,18.9712,18.9947,18.94,18.9712,114400.0
2014-06-25 12:00:00,24.3,24.5,24.27,24.4,184500.0,18.9712,19.1274,18.9478,19.0493,184500.0
2014-06-25 12:30:00,24.4,24.41,24.29,24.35,164600.0,19.0493,19.0571,18.9634,19.0103,164600.0
2014-06-25 13:00:00,24.35,24.46,24.31,24.45,248900.0,19.0103,19.0962,18.9791,19.0884,248900.0
2014-06-25 13:30:00,24.45,24.59,24.45,24.58,121900.0,19.0884,19.1977,19.0884,19.1898,121900.0
2014-06-25 14:00:00,24.58,24.77,24.58,24.67,235000.0,19.1898,19.3382,19.1898,19.2601,235000.0
2014-06-25 14:30:00,24.67,24.74,24.63,24.71,221500.0,19.2601,19.3148,19.2289,19.2913,221500.0
2014-06-25 15:00:00,24.71,24.71,24.64,24.64,350800.0,19.2913,19.2913,19.2367,19.2367,350800.0
2014-06-25 15:30:00,24.64,24.72,24.53,24.66,490400.0,19.2367,19.2991,19.1508,19.2523,490400.0
2014-06-26 09:30:00,24.61,24.75,24.58,24.62,84900.0,19.2133,19.3226,19.1898,19.2211,84900.0
2014-06-26 10:00:00,24.63,24.67,24.55,24.6,158600.0,19.2289,19.2601,19.1664,19.2055,158600.0
2014-06-26 10:30:00,24.61,24.64,24.5,24.58,162100.0,19.2133,19.2367,19.1274,19.1898,162100.0
2014-06-26 11:00:00,24.58,24.58,24.51,24.52,65600.0,19.1898,19.1898,19.1352,19.143,65600.0
2014-06-26 11:30:00,24.52,24.54,24.46,24.47,151700.0,19.143,19.1586,19.0962,19.104,151700.0
2014-06-26 12:00:00,24.48,24.55,24.47,24.5,90200.0,19.1118,19.1664,19.104,19.1274,90200.0
2014-06-26 12:30:00,24.5,24.62,24.5,24.61,105000.0,19.1274,19.2211,19.1274,19.2133,105000.0
2014-06-26 13:00:00,24.62,24.67,24.6,24.6,269000.0,19.2211,19.2601,19.2055,19.2055,269000.0
2014-06-26 13:30:00,24.61,24.69,24.6,24.64,140400.0,19.2133,19.2757,19.2055,19.2367,140400.0
2014-06-26 14:00:00,24.63,24.63,24.53,24.6,146800.0,19.2289,19.2289,19.1508,19.2055,146800.0
2014-06-26 14:30:00,24.6,24.68,24.59,24.66,222500.0,19.2055,19.2679,19.1977,19.2523,222500.0
2014-06-26 15:00:00,24.65,24.66,24.55,24.55,244500.0,19.2445,19.2523,19.1664,19.1664,244500.0
2014-06-26 15:30:00,24.55,24.76,24.55,24.68,434700.0,19.1664,19.3304,19.1664,19.2679,434700.0
2014-06-27 09:30:00,24.71,24.71,24.48,24.6,690500.0,19.2913,19.2913,19.1118,19.2055,690500.0
2014-06-27 10:00:00,24.61,24.63,24.53,24.58,307300.0,19.2133,19.2289,19.1508,19.1898,307300.0
2014-06-27 10:30:00,24.59,24.62,24.55,24.58,447100.0,19.1977,19.2211,19.1664,19.1898,447100.0
2014-06-27 11:00:00,24.58,24.59,24.54,24.59,115800.0,19.1898,19.1977,19.1586,19.1977,115800.0
2014-06-27 11:30:00,24.59,24.6,24.54,24.55,77700.0,19.1977,19.2055,19.1586,19.1664,77700.0
2014-06-27 12:00:00,24.56,24.65,24.56,24.61,177600.0,19.1742,19.2445,19.1742,19.2133,177600.0
2014-06-27 12:30:00,24.61,24.79,24.61,24.77,233500.0,19.2133,19.3538,19.2133,19.3382,233500.0
2014-06-27 13:00:00,24.77,24.87,24.7,24.74,250600.0,19.3382,19.4163,19.2835,19.3148,250600.0
2014-06-27 13:30:00,24.73,24.8,24.65,24.75,150000.0,19.307,19.3616,19.2445,19.3226,150000.0
2014-06-27 14:00:00,24.75,24.76,24.61,24.62,188200.0,19.3226,19.3304,19.2133,19.2211,188200.0
2014-06-27 14:30:00,24.62,24.67,24.61,24.66,171000.0,19.2211,19.2601,19.2133,19.2523,171000.0
2014-06-27 15:00:00,24.65,24.7,24.55,24.55,334100.0,19.2445,19.2835,19.1664,19.1664,334100.0
2014-06-27 15:30:00,24.55,24.63,24.28,24.37,2012700.0,19.1664,19.2289,18.9556,19.0259,2012700.0
2014-06-30 09:30:00,24.34,24.48,24.1,24.3,303800.0,19.0025,19.1118,18.8151,18.9712,303800.0
2014-06-30 10:00:00,24.29,24.3,24.07,24.11,246800.0,18.9634,18.9712,18.7917,18.8229,246800.0
2014-06-30 10:30:00,24.1,24.16,24.04,24.12,421700.0,18.8151,18.862,18.7683,18.8307,421700.0
2014-06-30 11:00:00,24.11,24.26,24.11,24.16,152800.0,18.8229,18.94,18.8229,18.862,152800.0
2014-06-30 11:30:00,24.15,24.19,24.08,24.12,342000.0,18.8541,18.8854,18.7995,18.8307,342000.0
2014-06-30 12:00:00,24.12,24.12,23.98,23.99,289500.0,18.8307,18.8307,18.7214,18.7292,289500.0
2014-06-30 12:30:00,23.99,24.06,23.94,24.03,135500.0,18.7292,18.7839,18.6902,18.7605,135500.0
2014-06-30 13:00:00,24.02,24.05,24.02,24.02,137600.0,18.7527,18.7761,18.7527,18.7527,137600.0
2014-06-30 13:30:00,24.02,24.07,24.02,24.02,141500.0,18.7527,18.7917,18.7527,18.7527,141500.0
2014-06-30 14:00:00,24.02,24.07,24.02,24.07,180800.0,18.7527,18.7917,18.7527,18.7917,180800.0
2014-06-30 14:30:00,24.06,24.06,24.02,24.02,419100.0,18.7839,18.7839,18.7527,18.7527,419100.0
2014-06-30 15:00:00,24.02,24.02,23.83,23.83,456200.0,18.7527,18.7527,18.6043,18.6043,456200.0
2014-06-30 15:30:00,23.83,23.94,23.83,23.91,609500.0,18.6043,18.6902,18.6043,18.6668,609500.0
2014-07-01 09:30:00,24.18,24.25,23.95,23.98,133100.0,18.8776,18.9322,18.698,18.7214,133100.0
2014-07-01 10:00:00,23.98,24.03,23.88,24.02,190900.0,18.7214,18.7605,18.6434,18.7527,190900.0
2014-07-01 10:30:00,24.02,24.23,24.02,24.17,298300.0,18.7527,18.9166,18.7527,18.8698,298300.0
2014-07-01 11:00:00,24.17,24.18,24.05,24.11,260400.0,18.8698,18.8776,18.7761,18.8229,260400.0
2014-07-01 11:30:00,24.12,24.13,24.04,24.05,210700.0,18.8307,18.8385,18.7683,18.7761,210700.0
2014-07-01 12:00:00,24.06,24.08,24.05,24.05,160600.0,18.7839,18.7995,18.7761,18.7761,160600.0
2014-07-01 12:30:00,24.05,24.09,24.05,24.08,268800.0,18.7761,18.8073,18.7761,18.7995,268800.0
2014-07-01 13:00:00,24.08,24.1,24.05,24.05,180900.0,18.7995,18.8151,18.7761,18.7761,180900.0
2014-07-01 13:30:00,24.05,24.07,24.01,24.03,91400.0,18.7761,18.7917,18.7448,18.7605,91400.0
2014-07-01 14:00:00,24.03,24.05,24.02,24.03,87500.0,18.7605,18.7761,18.7527,18.7605,87500.0
2014-07-01 14:30:00,24.04,24.08,24.03,24.03,111800.0,18.7683,18.7995,18.7605,18.7605,111800.0
2014-07-01 15:00:00,24.03,24.04,23.92,23.96,304000.0,18.7605,18.7683,18.6746,18.7058,304000.0
2014-07-01 15:30:00,23.96,23.96,23.8,23.93,500200.0,18.7058,18.7058,18.5809,18.6824,500200.0
2014-07-02 09:30:00,23.97,24.15,23.86,24.08,155400.0,18.7136,18.8541,18.6277,18.7995,155400.0
2014-07-02 10:00:00,24.07,24.08,23.88,23.93,158900.0,18.7917,18.7995,18.6434,18.6824,158900.0
2014-07-02 10:30:00,23.93,23.98,23.88,23.91,125900.0,18.6824,18.7214,18.6434,18.6668,125900.0
2014-07-02 11:00:00,23.92,23.94,23.87,23.89,90900.0,18.6746,18.6902,18.6355,18.6512,90900.0
2014-07-02 11:30:00,23.9,23.93,23.84,23.84,81400.0,18.659,18.6824,18.6121,18.6121,81400.0
2014-07-02 12:00:00,23.84,23.91,23.8,23.89,153600.0,18.6121,18.6668,18.5809,18.6512,153600.0
2014-07-02 12:30:00,23.89,23.92,23.81,23.86,105700.0,18.6512,18.6746,18.5887,18.6277,105700.0
2014-07-02 13:00:00,23.86,23.89,23.86,23.87,36600.0,18.6277,18.6512,18.6277,18.6355,36600.0
2014-07-02 13:30:00,23.87,23.91,23.85,23.85,71100.0,18.6355,18.6668,18.6199,18.6199,71100.0
2014-07-02 14:00:00,23.86,23.91,23.85,23.91,69700.0,18.6277,18.6668,18.6199,18.6668,69700.0
2014-07-02 14:30:00,23.91,23.92,23.89,23.9,65400.0,18.6668,18.6746,18.6512,18.659,65400.0
2014-07-02 15:00:00,23.9,23.96,23.9,23.96,110500.0,18.659,18.7058,18.659,18.7058,110500.0
2014-07-02 15:30:00,23.96,24.0,23.94,23.98,347100.0,18.7058,18.737,18.6902,18.7214,347100.0
2014-07-03 09:30:00,24.0,24.0,23.9,23.94,45800.0,18.737,18.737,18.659,18.6902,45800.0
2014-07-03 10:00:00,23.95,24.0,23.92,24.0,127700.0,18.698,18.737,18.6746,18.737,127700.0
2014-07-03 10:30:00,24.0,24.01,23.94,23.95,79500.0,18.737,18.7448,18.6902,18.698,79500.0
2014-07-03 11:00:00,23.95,23.96,23.84,23.84,205900.0,18.698,18.7058,18.6121,18.6121,205900.0
2014-07-03 11:30:00,23.84,23.9,23.82,23.84,144100.0,18.6121,18.659,18.5965,18.6121,144100.0
2014-07-03 12:00:00,23.84,23.92,23.83,23.86,177000.0,18.6121,18.6746,18.6043,18.6277,177000.0
2014-07-03 12:30:00,23.85,24.04,23.85,24.02,368400.0,18.6199,18.7683,18.6199,18.7527,368400.0
2014-07-07 09:30:00,23.96,23.97,23.79,23.9,74400.0,18.7058,18.7136,18.5731,18.659,74400.0
2014-07-07 10:00:00,23.9,23.91,23.86,23.87,38600.0,18.659,18.6668,18.6277,18.6355,38600.0
2014-07-07 10:30:00,23.87,23.89,23.81,23.81,46100.0,18.6355,18.6512,18.5887,18.5887,46100.0
2014-07-07 11:00:00,23.82,23.86,23.77,23.83,156600.0,18.5965,18.6277,18.5575,18.6043,156600.0
2014-07-07 11:30:00,23.83,23.87,23.78,23.87,71700.0,18.6043,18.6355,18.5653,18.6355,71700.0
2014-07-07 12:00:00,23.87,23.88,23.83,23.84,49700.0,18.6355,18.6434,18.6043,18.6121,49700.0
2014-07-07 12:30:00,23.84,23.85,23.81,23.82,38000.0,18.6121,18.6199,18.5887,18.5965,38000.0
2014-07-07 13:00:00,23.82,23.82,23.76,23.8,50700.0,18.5965,18.5965,18.5497,18.5809,50700.0
2014-07-07 13:30:00,23.79,23.87,23.76,23.84,106200.0,18.5731,18.6355,18.5497,18.6121,106200.0
2014-07-07 14:00:00,23.85,23.86,23.81,23.84,61700.0,18.6199,18.6277,18.5887,18.6121,61700.0
2014-07-07 14:30:00,23.85,23.85,23.79,23.81,191100.0,18.6199,18.6199,18.5731,18.5887,191100.0
2014-07-07 15:00:00,23.81,23.86,23.8,23.86,89400.0,18.5887,18.6277,18.5809,18.6277,89400.0
2014-07-07 15:30:00,23.86,23.88,23.8,23.83,362800.0,18.6277,18.6434,18.5809,18.6043,362800.0
2014-07-08 09:30:00,23.85,23.85,23.6,23.6,145900.0,18.6199,18.6199,18.4248,18.4248,145900.0
2014-07-08 10:00:00,23.6,23.66,23.57,23.6,133500.0,18.4248,18.4716,18.4013,18.4248,133500.0
2014-07-08 10:30:00,23.58,23.67,23.56,23.67,134400.0,18.4091,18.4794,18.3935,18.4794,134400.0
2014-07-08 11:00:00,23.66,23.66,23.54,23.55,72500.0,18.4716,18.4716,18.3779,18.3857,72500.0
2014-07-08 11:30:00,23.55,23.63,23.5,23.6,217200.0,18.3857,18.4482,18.3467,18.4248,217200.0
2014-07-08 12:00:00,23.61,23.63,23.51,23.61,116000.0,18.4326,18.4482,18.3545,18.4326,116000.0
2014-07-08 12:30:00,23.61,23.67,23.56,23.67,136700.0,18.4326,18.4794,18.3935,18.4794,136700.0
2014-07-08 13:00:00,23.66,23.75,23.58,23.68,90600.0,18.4716,18.5419,18.4091,18.4872,90600.0
2014-07-08 13:30:00,23.68,23.77,23.67,23.69,130800.0,18.4872,18.5575,18.4794,18.495,130800.0
2014-07-08 14:00:00,23.69,23.7,23.65,23.66,118900.0,18.495,18.5028,18.4638,18.4716,118900.0
2014-07-08 14:30:00,23.66,23.68,23.65,23.66,80400.0,18.4716,18.4872,18.4638,18.4716,80400.0
2014-07-08 15:00:00,23.66,23.67,23.59,23.64,132100.0,18.4716,18.4794,18.4169,18.456,132100.0
2014-07-08 15:30:00,23.64,23.66,23.59,23.64,278700.0,18.456,18.4716,18.4169,18.456,278700.0
2014-07-09 09:30:00,23.65,23.81,23.55,23.55,61100.0,18.4638,18.5887,18.3857,18.3857,61100.0
2014-07-09 10:00:00,23.57,23.61,23.52,23.53,59800.0,18.4013,18.4326,18.3623,18.3701,59800.0
2014-07-09 10:30:00,23.53,23.58,23.5,23.5,120500.0,18.3701,18.4091,18.3467,18.3467,120500.0
2014-07-09 11:00:00,23.5,23.51,23.35,23.37,159900.0,18.3467,18.3545,18.2296,18.2452,159900.0
2014-07-09 11:30:00,23.37,23.41,23.31,23.4,186000.0,18.2452,18.2764,18.1983,18.2686,186000.0
2014-07-09 12:00:00,23.4,23.46,23.4,23.43,75500.0,18.2686,18.3155,18.2686,18.292,75500.0
2014-07-09 12:30:00,23.43,23.48,23.43,23.46,70800.0,18.292,18.3311,18.292,18.3155,70800.0
2014-07-09 13:00:00,23.46,23.51,23.45,23.45,53700.0,18.3155,18.3545,18.3076,18.3076,53700.0
2014-07-09 13:30:00,23.45,23.48,23.44,23.45,92000.0,18.3076,18.3311,18.2998,18.3076,92000.0
2014-07-09 14:00:00,23.45,23.52,23.44,23.45,176500.0,18.3076,18.3623,18.2998,18.3076,176500.0
2014-07-09 14:30:00,23.45,23.46,23.39,23.45,96800.0,18.3076,18.3155,18.2608,18.3076,96800.0
2014-07-09 15:00:00,23.44,23.46,23.43,23.45,96200.0,18.2998,18.3155,18.292,18.3076,96200.0
2014-07-09 15:30:00,23.45,23.46,23.42,23.45,213200.0,18.3076,18.3155,18.2842,18.3076,213200.0
2014-07-10 09:30:00,23.32,23.33,23.19,23.31,71400.0,18.2062,18.214,18.1047,18.1983,71400.0
2014-07-10 10:00:00,23.29,23.33,23.12,23.19,122500.0,18.1827,18.214,18.05,18.1047,122500.0
2014-07-10 10:30:00,23.2,23.34,23.17,23.34,114700.0,18.1125,18.2218,18.089,18.2218,114700.0
2014-07-10 11:00:00,23.34,23.37,23.28,23.29,162500.0,18.2218,18.2452,18.1749,18.1827,162500.0
2014-07-10 11:30:00,23.29,23.32,23.23,23.28,177700.0,18.1827,18.2062,18.1359,18.1749,177700.0
2014-07-10 12:00:00,23.28,23.28,23.23,23.26,82900.0,18.1749,18.1749,18.1359,18.1593,82900.0
2014-07-10 12:30:00,23.26,23.26,23.2,23.2,81100.0,18.1593,18.1593,18.1125,18.1125,81100.0
2014-07-10 13:00:00,23.21,23.28,23.19,23.23,67100.0,18.1203,18.1749,18.1047,18.1359,67100.0
2014-07-10 13:30:00,23.25,23.36,23.25,23.36,78600.0,18.1515,18.2374,18.1515,18.2374,78600.0
2014-07-10 14:00:00,23.36,23.36,23.31,23.32,93000.0,18.2374,18.2374,18.1983,18.2062,93000.0
2014-07-10 14:30:00,23.32,23.42,23.31,23.41,139200.0,18.2062,18.2842,18.1983,18.2764,139200.0
2014-07-10 15:00:00,23.4,23.42,23.28,23.34,265400.0,18.2686,18.2842,18.1749,18.2218,265400.0
2014-07-10 15:30:00,23.33,23.34,23.28,23.29,237700.0,18.214,18.2218,18.1749,18.1827,237700.0
2014-07-11 09:30:00,23.3,23.38,23.2,23.3,116400.0,18.1905,18.253,18.1125,18.1905,116400.0
2014-07-11 10:00:00,23.3,23.42,23.3,23.41,80000.0,18.1905,18.2842,18.1905,18.2764,80000.0
2014-07-11 10:30:00,23.41,23.51,23.29,23.31,187000.0,18.2764,18.3545,18.1827,18.1983,187000.0
2014-07-11 11:00:00,23.31,23.35,23.14,23.18,222200.0,18.1983,18.2296,18.0656,18.0969,222200.0
2014-07-11 11:30:00,23.18,23.21,23.17,23.18,61000.0,18.0969,18.1203,18.089,18.0969,61000.0
2014-07-11 12:00:00,23.17,23.19,23.11,23.19,108600.0,18.089,18.1047,18.0422,18.1047,108600.0
2014-07-11 12:30:00,23.18,23.19,23.14,23.16,45400.0,18.0969,18.1047,18.0656,18.0812,45400.0
2014-07-11 13:00:00,23.16,23.18,23.14,23.17,48600.0,18.0812,18.0969,18.0656,18.089,48600.0
2014-07-11 13:30:00,23.17,23.2,23.13,23.16,84100.0,18.089,18.1125,18.0578,18.0812,84100.0
2014-07-11 14:00:00,23.16,23.17,23.14,23.15,123300.0,18.0812,18.089,18.0656,18.0734,123300.0
2014-07-11 14:30:00,23.15,23.17,23.09,23.12,128400.0,18.0734,18.089,18.0266,18.05,128400.0
2014-07-11 15:00:00,23.13,23.18,23.1,23.16,148800.0,18.0578,18.0969,18.0344,18.0812,148800.0
2014-07-11 15:30:00,23.16,23.17,23.12,23.14,102700.0,18.0812,18.089,18.05,18.0656,102700.0
2014-07-14 09:30:00,23.2,23.27,23.18,23.21,35700.0,18.1125,18.1671,18.0969,18.1203,35700.0
2014-07-14 10:00:00,23.21,23.22,23.19,23.2,17800.0,18.1203,18.1281,18.1047,18.1125,17800.0
2014-07-14 10:30:00,23.2,23.21,23.18,23.19,23300.0,18.1125,18.1203,18.0969,18.1047,23300.0
2014-07-14 11:00:00,23.2,23.28,23.2,23.28,32700.0,18.1125,18.1749,18.1125,18.1749,32700.0
2014-07-14 11:30:00,23.28,23.45,23.25,23.39,55800.0,18.1749,18.3076,18.1515,18.2608,55800.0
2014-07-14 12:00:00,23.39,23.39,23.27,23.31,40600.0,18.2608,18.2608,18.1671,18.1983,40600.0
2014-07-14 12:30:00,23.31,23.34,23.27,23.3,24100.0,18.1983,18.2218,18.1671,18.1905,24100.0
2014-07-14 13:00:00,23.3,23.3,23.25,23.25,22200.0,18.1905,18.1905,18.1515,18.1515,22200.0
2014-07-14 13:30:00,23.25,23.34,23.24,23.3,40000.0,18.1515,18.2218,18.1437,18.1905,40000.0
2014-07-14 14:00:00,23.31,23.37,23.28,23.29,32400.0,18.1983,18.2452,18.1749,18.1827,32400.0
2014-07-14 14:30:00,23.28,23.31,23.28,23.29,47200.0,18.1749,18.1983,18.1749,18.1827,47200.0
2014-07-14 15:00:00,23.29,23.36,23.28,23.36,75200.0,18.1827,18.2374,18.1749,18.2374,75200.0
2014-07-14 15:30:00,23.36,23.45,23.34,23.39,281300.0,18.2374,18.3076,18.2218,18.2608,281300.0
2014-07-15 09:30:00,23.33,23.43,23.29,23.31,214000.0,18.214,18.292,18.1827,18.1983,214000.0
2014-07-15 10:00:00,23.3,23.35,23.21,23.21,217600.0,18.1905,18.2296,18.1203,18.1203,217600.0
2014-07-15 10:30:00,23.21,23.21,23.09,23.12,114800.0,18.1203,18.1203,18.0266,18.05,114800.0
2014-07-15 11:00:00,23.11,23.36,23.11,23.23,146600.0,18.0422,18.2374,18.0422,18.1359,146600.0
2014-07-15 11:30:00,23.22,23.39,23.14,23.35,123600.0,18.1281,18.2608,18.0656,18.2296,123600.0
2014-07-15 12:00:00,23.35,23.35,23.25,23.28,128300.0,18.2296,18.2296,18.1515,18.1749,128300.0
2014-07-15 12:30:00,23.28,23.3,23.25,23.3,79100.0,18.1749,18.1905,18.1515,18.1905,79100.0
2014-07-15 13:00:00,23.3,23.33,23.28,23.3,55100.0,18.1905,18.214,18.1749,18.1905,55100.0
2014-07-15 13:30:00,23.3,23.36,23.29,23.36,68900.0,18.1905,18.2374,18.1827,18.2374,68900.0
2014-07-15 14:00:00,23.35,23.39,23.34,23.35,139400.0,18.2296,18.2608,18.2218,18.2296,139400.0
2014-07-15 14:30:00,23.35,23.37,23.33,23.34,217900.0,18.2296,18.2452,18.214,18.2218,217900.0
2014-07-15 15:00:00,23.35,23.37,23.27,23.28,142300.0,18.2296,18.2452,18.1671,18.1749,142300.0
2014-07-15 15:30:00,23.28,23.32,23.13,23.25,473700.0,18.1749,18.2062,18.0578,18.1515,473700.0
2014-07-16 09:30:00,23.36,23.36,23.11,23.22,81000.0,18.2374,18.2374,18.0422,18.1281,81000.0
2014-07-16 10:00:00,23.23,23.28,23.21,23.23,57700.0,18.1359,18.1749,18.1203,18.1359,57700.0
2014-07-16 10:30:00,23.22,23.28,23.21,23.24,60100.0,18.1281,18.1749,18.1203,18.1437,60100.0
2014-07-16 11:00:00,23.24,23.32,23.2,23.3,43800.0,18.1437,18.2062,18.1125,18.1905,43800.0
2014-07-16 11:30:00,23.3,23.33,23.26,23.29,502000.0,18.1905,18.214,18.1593,18.1827,502000.0
2014-07-16 12:00:00,23.3,23.66,23.29,23.5,95400.0,18.1905,18.4716,18.1827,18.3467,95400.0
2014-07-16 12:30:00,23.5,23.57,23.49,23.5,113200.0,18.3467,18.4013,18.3389,18.3467,113200.0
2014-07-16 13:00:00,23.5,23.55,23.49,23.54,78200.0,18.3467,18.3857,18.3389,18.3779,78200.0
2014-07-16 13:30:00,23.54,23.72,23.52,23.64,177800.0,18.3779,18.5184,18.3623,18.456,177800.0
2014-07-16 14:00:00,23.65,23.69,23.59,23.6,85600.0,18.4638,18.495,18.4169,18.4248,85600.0
2014-07-16 14:30:00,23.61,23.64,23.54,23.54,110100.0,18.4326,18.456,18.3779,18.3779,110100.0
2014-07-16 15:00:00,23.53,23.59,23.44,23.57,93500.0,18.3701,18.4169,18.2998,18.4013,93500.0
2014-07-16 15:30:00,23.57,23.57,23.51,23.54,134000.0,18.4013,18.4013,18.3545,18.3779,134000.0
2014-07-17 09:30:00,23.51,23.77,23.45,23.49,84800.0,18.3545,18.5575,18.3076,18.3389,84800.0
2014-07-17 10:00:00,23.48,23.54,23.43,23.5,43100.0,18.3311,18.3779,18.292,18.3467,43100.0
2014-07-17 10:30:00,23.52,23.67,23.52,23.6,548500.0,18.3623,18.4794,18.3623,18.4248,548500.0
2014-07-17 11:00:00,23.6,23.65,23.44,23.5,101600.0,18.4248,18.4638,18.2998,18.3467,101600.0
2014-07-17 11:30:00,23.5,23.56,23.49,23.5,185300.0,18.3467,18.3935,18.3389,18.3467,185300.0
2014-07-17 12:00:00,23.5,23.52,23.45,23.46,66500.0,18.3467,18.3623,18.3076,18.3155,66500.0
2014-07-17 12:30:00,23.47,23.52,23.45,23.51,22600.0,18.3233,18.3623,18.3076,18.3545,22600.0
2014-07-17 13:00:00,23.51,23.52,23.45,23.45,10300.0,18.3545,18.3623,18.3076,18.3076,10300.0
2014-07-17 13:30:00,23.46,23.5,23.45,23.45,25900.0,18.3155,18.3467,18.3076,18.3076,25900.0
2014-07-17 14:00:00,23.46,23.48,23.45,23.48,32900.0,18.3155,18.3311,18.3076,18.3311,32900.0
2014-07-17 14:30:00,23.49,23.52,23.45,23.52,49900.0,18.3389,18.3623,18.3076,18.3623,49900.0
2014-07-17 15:00:00,23.52,23.52,23.45,23.46,63100.0,18.3623,18.3623,18.3076,18.3155,63100.0
2014-07-17 15:30:00,23.46,23.49,23.41,23.44,214900.0,18.3155,18.3389,18.2764,18.2998,214900.0
2014-07-18 09:30:00,23.49,23.63,23.45,23.56,123400.0,18.3389,18.4482,18.3076,18.3935,123400.0
2014-07-18 10:00:00,23.55,23.81,23.55,23.77,149200.0,18.3857,18.5887,18.3857,18.5575,149200.0
2014-07-18 10:30:00,23.78,23.79,23.69,23.79,157300.0,18.5653,18.5731,18.495,18.5731,157300.0
2014-07-18 11:00:00,23.79,23.8,23.76,23.77,71700.0,18.5731,18.5809,18.5497,18.5575,71700.0
2014-07-18 11:30:00,23.77,23.8,23.75,23.76,35300.0,18.5575,18.5809,18.5419,18.5497,35300.0
2014-07-18 12:00:00,23.76,23.85,23.75,23.82,66500.0,18.5497,18.6199,18.5419,18.5965,66500.0
2014-07-18 12:30:00,23.83,23.83,23.77,23.82,53400.0,18.6043,18.6043,18.5575,18.5965,53400.0
2014-07-18 13:00:00,23.82,23.82,23.77,23.78,25000.0,18.5965,18.5965,18.5575,18.5653,25000.0
2014-07-18 13:30:00,23.79,23.83,23.78,23.81,48800.0,18.5731,18.6043,18.5653,18.5887,48800.0
2014-07-18 14:00:00,23.8,23.85,23.79,23.82,91100.0,18.5809,18.6199,18.5731,18.5965,91100.0
2014-07-18 14:30:00,23.82,23.83,23.79,23.81,55100.0,18.5965,18.6043,18.5731,18.5887,55100.0
2014-07-18 15:00:00,23.81,24.0,23.8,23.93,145300.0,18.5887,18.737,18.5809,18.6824,145300.0
2014-07-18 15:30:00,23.92,23.96,23.92,23.94,198800.0,18.6746,18.7058,18.6746,18.6902,198800.0
2014-07-21 09:30:00,23.89,24.0,23.72,23.73,59300.0,18.6512,18.737,18.5184,18.5262,59300.0
2014-07-21 10:00:00,23.73,23.88,23.72,23.87,80300.0,18.5262,18.6434,18.5184,18.6355,80300.0
2014-07-21 10:30:00,23.87,23.93,23.81,23.82,45200.0,18.6355,18.6824,18.5887,18.5965,45200.0
2014-07-21 11:00:00,23.83,23.92,23.78,23.85,46900.0,18.6043,18.6746,18.5653,18.6199,46900.0
2014-07-21 11:30:00,23.84,23.86,23.75,23.86,33400.0,18.6121,18.6277,18.5419,18.6277,33400.0
2014-07-21 12:00:00,23.85,23.85,23.75,23.79,30100.0,18.6199,18.6199,18.5419,18.5731,30100.0
2014-07-21 12:30:00,23.79,23.8,23.75,23.76,22100.0,18.5731,18.5809,18.5419,18.5497,22100.0
2014-07-21 13:00:00,23.76,23.84,23.75,23.8,66200.0,18.5497,18.6121,18.5419,18.5809,66200.0
2014-07-21 13:30:00,23.81,23.93,23.8,23.92,76600.0,18.5887,18.6824,18.5809,18.6746,76600.0
2014-07-21 14:00:00,23.92,23.95,23.87,23.87,42000.0,18.6746,18.698,18.6355,18.6355,42000.0
2014-07-21 14:30:00,23.86,23.93,23.85,23.89,28100.0,18.6277,18.6824,18.6199,18.6512,28100.0
2014-07-21 15:00:00,23.89,23.93,23.86,23.93,37200.0,18.6512,18.6824,18.6277,18.6824,37200.0
2014-07-21 15:30:00,23.93,23.93,23.89,23.89,104400.0,18.6824,18.6824,18.6512,18.6512,104400.0
2014-07-22 09:30:00,23.95,24.15,23.95,24.08,57200.0,18.698,18.8541,18.698,18.7995,57200.0
2014-07-22 10:00:00,24.08,24.15,24.06,24.09,50300.0,18.7995,18.8541,18.7839,18.8073,50300.0
2014-07-22 10:30:00,24.1,24.15,24.08,24.1,33700.0,18.8151,18.8541,18.7995,18.8151,33700.0
2014-07-22 11:00:00,24.11,24.12,24.02,24.04,41700.0,18.8229,18.8307,18.7527,18.7683,41700.0
2014-07-22 11:30:00,24.04,24.1,24.02,24.05,52800.0,18.7683,18.8151,18.7527,18.7761,52800.0
2014-07-22 12:00:00,24.04,24.05,23.95,23.98,30500.0,18.7683,18.7761,18.698,18.7214,30500.0
2014-07-22 12:30:00,23.98,24.05,23.98,24.01,22100.0,18.7214,18.7761,18.7214,18.7448,22100.0
2014-07-22 13:00:00,24.01,24.01,23.98,23.98,8600.0,18.7448,18.7448,18.7214,18.7214,8600.0
2014-07-22 13:30:00,23.98,24.01,23.98,23.98,19600.0,18.7214,18.7448,18.7214,18.7214,19600.0
2014-07-22 14:00:00,23.98,24.03,23.97,24.03,46600.0,18.7214,18.7605,18.7136,18.7605,46600.0
2014-07-22 14:30:00,24.02,24.03,23.98,23.99,74600.0,18.7527,18.7605,18.7214,18.7292,74600.0
2014-07-22 15:00:00,24.0,24.0,23.95,23.98,59700.0,18.737,18.737,18.698,18.7214,59700.0
2014-07-22 15:30:00,23.97,23.99,23.85,23.86,288600.0,18.7136,18.7292,18.6199,18.6277,288600.0
2014-07-23 09:30:00,23.88,24.0,23.81,23.82,20800.0,18.6434,18.737,18.5887,18.5965,20800.0
2014-07-23 10:00:00,23.81,23.96,23.77,23.96,36700.0,18.5887,18.7058,18.5575,18.7058,36700.0
2014-07-23 10:30:00,23.96,24.0,23.93,23.98,50500.0,18.7058,18.737,18.6824,18.7214,50500.0
2014-07-23 11:00:00,23.98,24.02,23.93,23.93,55700.0,18.7214,18.7527,18.6824,18.6824,55700.0
2014-07-23 11:30:00,23.93,23.95,23.86,23.87,45700.0,18.6824,18.698,18.6277,18.6355,45700.0
2014-07-23 12:00:00,23.87,23.87,23.81,23.82,20300.0,18.6355,18.6355,18.5887,18.5965,20300.0
2014-07-23 12:30:00,23.81,23.84,23.75,23.84,43400.0,18.5887,18.6121,18.5419,18.6121,43400.0
2014-07-23 13:00:00,23.82,23.9,23.82,23.88,33800.0,18.5965,18.659,18.5965,18.6434,33800.0
2014-07-23 13:30:00,23.88,23.95,23.85,23.92,49000.0,18.6434,18.698,18.6199,18.6746,49000.0
2014-07-23 14:00:00,23.91,23.93,23.89,23.9,21800.0,18.6668,18.6824,18.6512,18.659,21800.0
2014-07-23 14:30:00,23.9,23.94,23.85,23.86,74800.0,18.659,18.6902,18.6199,18.6277,74800.0
2014-07-23 15:00:00,23.86,23.87,23.8,23.82,46700.0,18.6277,18.6355,18.5809,18.5965,46700.0
2014-07-23 15:30:00,23.81,23.93,23.81,23.91,360800.0,18.5887,18.6824,18.5887,18.6668,360800.0
2014-07-24 09:30:00,23.87,23.99,23.87,23.89,17900.0,18.6355,18.7292,18.6355,18.6512,17900.0
2014-07-24 10:00:00,23.9,24.01,23.9,24.01,23700.0,18.659,18.7448,18.659,18.7448,23700.0
2014-07-24 10:30:00,23.99,24.02,23.9,23.9,83500.0,18.7292,18.7527,18.659,18.659,83500.0
2014-07-24 11:00:00,23.9,24.02,23.9,24.01,22000.0,18.659,18.7527,18.659,18.7448,22000.0
2014-07-24 11:30:00,24.01,24.1,23.95,24.09,70300.0,18.7448,18.8151,18.698,18.8073,70300.0
2014-07-24 12:00:00,24.08,24.1,24.04,24.04,123100.0,18.7995,18.8151,18.7683,18.7683,123100.0
2014-07-24 12:30:00,24.05,24.05,23.99,24.0,40900.0,18.7761,18.7761,18.7292,18.737,40900.0
2014-07-24 13:00:00,24.0,24.0,23.99,24.0,38400.0,18.737,18.737,18.7292,18.737,38400.0
2014-07-24 13:30:00,24.0,24.05,23.99,24.01,79000.0,18.737,18.7761,18.7292,18.7448,79000.0
2014-07-24 14:00:00,24.01,24.05,23.99,24.04,112500.0,18.7448,18.7761,18.7292,18.7683,112500.0
2014-07-24 14:30:00,24.04,24.08,24.0,24.0,66300.0,18.7683,18.7995,18.737,18.737,66300.0
2014-07-24 15:00:00,24.0,24.07,23.99,24.0,55700.0,18.737,18.7917,18.7292,18.737,55700.0
2014-07-24 15:30:00,24.0,24.02,23.99,24.0,356800.0,18.737,18.7527,18.7292,18.737,356800.0
2014-07-25 09:30:00,24.0,24.0,23.92,24.0,24300.0,18.737,18.737,18.6746,18.737,24300.0
2014-07-25 10:00:00,24.0,24.0,23.96,23.99,24000.0,18.737,18.737,18.7058,18.7292,24000.0
2014-07-25 10:30:00,23.99,24.0,23.99,24.0,17500.0,18.7292,18.737,18.7292,18.737,17500.0
2014-07-25 11:00:00,23.99,24.01,23.94,23.96,52800.0,18.7292,18.7448,18.6902,18.7058,52800.0
2014-07-25 11:30:00,23.96,23.98,23.95,23.97,64000.0,18.7058,18.7214,18.698,18.7136,64000.0
2014-07-25 12:00:00,23.97,24.01,23.95,24.0,75700.0,18.7136,18.7448,18.698,18.737,75700.0
2014-07-25 12:30:00,24.0,24.05,23.98,24.04,31900.0,18.737,18.7761,18.7214,18.7683,31900.0
2014-07-25 13:00:00,24.04,24.04,23.98,24.0,50900.0,18.7683,18.7683,18.7214,18.737,50900.0
2014-07-25 13:30:00,24.0,24.03,23.98,24.0,33900.0,18.737,18.7605,18.7214,18.737,33900.0
2014-07-25 14:00:00,24.0,24.05,23.99,24.05,52000.0,18.737,18.7761,18.7292,18.7761,52000.0
2014-07-25 14:30:00,24.05,24.08,24.02,24.03,55200.0,18.7761,18.7995,18.7527,18.7605,55200.0
2014-07-25 15:00:00,24.03,24.03,23.99,24.0,48900.0,18.7605,18.7605,18.7292,18.737,48900.0
2014-07-25 15:30:00,23.99,24.02,23.99,24.01,137900.0,18.7292,18.7527,18.7292,18.7448,137900.0
2014-07-28 09:30:00,23.97,24.1,23.97,24.05,33400.0,18.7136,18.8151,18.7136,18.7761,33400.0
2014-07-28 10:00:00,24.05,24.05,24.01,24.02,21100.0,18.7761,18.7761,18.7448,18.7527,21100.0
2014-07-28 10:30:00,24.03,24.03,23.98,24.01,248400.0,18.7605,18.7605,18.7214,18.7448,248400.0
2014-07-28 11:00:00,24.0,24.04,24.0,24.02,528000.0,18.737,18.7683,18.737,18.7527,528000.0
2014-07-28 11:30:00,24.02,24.05,24.0,24.0,205300.0,18.7527,18.7761,18.737,18.737,205300.0
2014-07-28 12:00:00,24.0,24.02,23.99,24.0,84400.0,18.737,18.7527,18.7292,18.737,84400.0
2014-07-28 12:30:00,24.0,24.01,23.98,23.98,125100.0,18.737,18.7448,18.7214,18.7214,125100.0
2014-07-28 13:00:00,23.98,24.04,23.98,24.04,63000.0,18.7214,18.7683,18.7214,18.7683,63000.0
2014-07-28 13:30:00,24.04,24.12,24.03,24.09,125800.0,18.7683,18.8307,18.7605,18.8073,125800.0
2014-07-28 14:00:00,24.09,24.1,24.04,24.04,110600.0,18.8073,18.8151,18.7683,18.7683,110600.0
2014-07-28 14:30:00,24.05,24.05,23.99,23.99,119600.0,18.7761,18.7761,18.7292,18.7292,119600.0
2014-07-28 15:00:00,24.0,24.03,23.98,24.02,329300.0,18.737,18.7605,18.7214,18.7527,329300.0
2014-07-28 15:30:00,24.02,24.04,23.99,24.04,292100.0,18.7527,18.7683,18.7292,18.7683,292100.0
2014-07-29 09:30:00,24.4,24.52,24.28,24.35,597000.0,19.0493,19.143,18.9556,19.0103,597000.0
2014-07-29 10:00:00,24.35,24.35,24.15,24.15,314000.0,19.0103,19.0103,18.8541,18.8541,314000.0
2014-07-29 10:30:00,24.16,24.17,23.96,24.08,629900.0,18.862,18.8698,18.7058,18.7995,629900.0
2014-07-29 11:00:00,24.08,24.08,23.85,23.88,514000.0,18.7995,18.7995,18.6199,18.6434,514000.0
2014-07-29 11:30:00,23.88,23.91,23.81,23.87,438700.0,18.6434,18.6668,18.5887,18.6355,438700.0
2014-07-29 12:00:00,23.86,23.87,23.69,23.75,392900.0,18.6277,18.6355,18.495,18.5419,392900.0
2014-07-29 12:30:00,23.75,23.87,23.62,23.75,258400.0,18.5419,18.6355,18.4404,18.5419,258400.0
2014-07-29 13:00:00,23.75,23.82,23.7,23.75,250200.0,18.5419,18.5965,18.5028,18.5419,250200.0
2014-07-29 13:30:00,23.75,23.77,23.67,23.75,152200.0,18.5419,18.5575,18.4794,18.5419,152200.0
2014-07-29 14:00:00,23.75,23.76,23.72,23.75,178700.0,18.5419,18.5497,18.5184,18.5419,178700.0
2014-07-29 14:30:00,23.75,23.83,23.71,23.75,133700.0,18.5419,18.6043,18.5106,18.5419,133700.0
2014-07-29 15:00:00,23.76,23.76,23.7,23.71,140300.0,18.5497,18.5497,18.5028,18.5106,140300.0
2014-07-29 15:30:00,23.71,23.71,23.54,23.56,563000.0,18.5106,18.5106,18.3779,18.3935,563000.0
2014-07-30 09:30:00,23.65,23.79,23.47,23.48,129100.0,18.4638,18.5731,18.3233,18.3311,129100.0
2014-07-30 10:00:00,23.49,23.5,23.3,23.3,359900.0,18.3389,18.3467,18.1905,18.1905,359900.0
2014-07-30 10:30:00,23.3,23.4,23.19,23.23,391300.0,18.1905,18.2686,18.1047,18.1359,391300.0
2014-07-30 11:00:00,23.23,23.25,23.0,23.02,522700.0,18.1359,18.1515,17.9563,17.9719,522700.0
2014-07-30 11:30:00,23.0,23.22,23.0,23.16,462400.0,17.9563,18.1281,17.9563,18.0812,462400.0
2014-07-30 12:00:00,23.15,23.15,23.04,23.1,141500.0,18.0734,18.0734,17.9876,18.0344,141500.0
2014-07-30 12:30:00,23.1,23.1,23.01,23.01,103200.0,18.0344,18.0344,17.9641,17.9641,103200.0
2014-07-30 13:00:00,23.02,23.11,23.01,23.1,183400.0,17.9719,18.0422,17.9641,18.0344,183400.0
2014-07-30 13:30:00,23.1,23.11,23.03,23.06,273000.0,18.0344,18.0422,17.9797,18.0032,273000.0
2014-07-30 14:00:00,23.05,23.1,23.02,23.1,139200.0,17.9954,18.0344,17.9719,18.0344,139200.0
2014-07-30 14:30:00,23.1,23.23,23.09,23.2,77600.0,18.0344,18.1359,18.0266,18.1125,77600.0
2014-07-30 15:00:00,23.2,23.26,23.12,23.14,305400.0,18.1125,18.1593,18.05,18.0656,305400.0
2014-07-30 15:30:00,23.14,23.15,23.05,23.06,754100.0,18.0656,18.0734,17.9954,18.0032,754100.0
2014-07-31 09:30:00,22.98,23.12,22.92,23.04,244700.0,17.9407,18.05,17.8939,17.9876,244700.0
2014-07-31 10:00:00,23.04,23.08,22.99,23.01,148100.0,17.9876,18.0188,17.9485,17.9641,148100.0
2014-07-31 10:30:00,23.01,23.14,23.01,23.02,59700.0,17.9641,18.0656,17.9641,17.9719,59700.0
2014-07-31 11:00:00,23.02,23.02,22.92,23.0,96500.0,17.9719,17.9719,17.8939,17.9563,96500.0
2014-07-31 11:30:00,23.0,23.0,22.98,23.0,49800.0,17.9563,17.9563,17.9407,17.9563,49800.0
2014-07-31 12:00:00,22.99,23.08,22.97,23.07,157800.0,17.9485,18.0188,17.9329,18.011,157800.0
2014-07-31 12:30:00,23.07,23.07,22.99,23.0,58600.0,18.011,18.011,17.9485,17.9563,58600.0
2014-07-31 13:00:00,22.99,23.01,22.99,23.01,45600.0,17.9485,17.9641,17.9485,17.9641,45600.0
2014-07-31 13:30:00,23.0,23.06,23.0,23.01,41900.0,17.9563,18.0032,17.9563,17.9641,41900.0
2014-07-31 14:00:00,23.01,23.04,22.99,23.0,102600.0,17.9641,17.9876,17.9485,17.9563,102600.0
2014-07-31 14:30:00,23.0,23.03,22.99,23.03,76700.0,17.9563,17.9797,17.9485,17.9797,76700.0
2014-07-31 15:00:00,23.03,23.06,22.98,22.99,181100.0,17.9797,18.0032,17.9407,17.9485,181100.0
2014-07-31 15:30:00,23.0,23.0,22.93,22.97,355600.0,17.9563,17.9563,17.9017,17.9329,355600.0
2014-08-01 09:30:00,22.91,23.1,22.91,23.08,86400.0,17.8861,18.0344,17.8861,18.0188,86400.0
2014-08-01 10:00:00,23.08,23.12,22.95,22.99,126300.0,18.0188,18.05,17.9173,17.9485,126300.0
2014-08-01 10:30:00,22.99,23.0,22.93,22.94,68000.0,17.9485,17.9563,17.9017,17.9095,68000.0
2014-08-01 11:00:00,22.94,22.98,22.9,22.96,108500.0,17.9095,17.9407,17.8783,17.9251,108500.0
2014-08-01 11:30:00,22.97,22.99,22.93,22.96,42600.0,17.9329,17.9485,17.9017,17.9251,42600.0
2014-08-01 12:00:00,22.96,23.0,22.93,22.98,69100.0,17.9251,17.9563,17.9017,17.9407,69100.0
2014-08-01 12:30:00,22.97,23.0,22.97,23.0,64100.0,17.9329,17.9563,17.9329,17.9563,64100.0
2014-08-01 13:00:00,22.99,22.99,22.9,22.91,105800.0,17.9485,17.9485,17.8783,17.8861,105800.0
2014-08-01 13:30:00,22.92,22.94,22.9,22.94,32500.0,17.8939,17.9095,17.8783,17.9095,32500.0
2014-08-01 14:00:00,22.94,22.97,22.92,22.92,78700.0,17.9095,17.9329,17.8939,17.8939,78700.0
2014-08-01 14:30:00,22.92,22.94,22.9,22.91,48200.0,17.8939,17.9095,17.8783,17.8861,48200.0
2014-08-01 15:00:00,22.91,22.92,22.9,22.9,62500.0,17.8861,17.8939,17.8783,17.8783,62500.0
2014-08-01 15:30:00,22.9,22.92,22.86,22.91,265000.0,17.8783,17.8939,17.847,17.8861,265000.0
2014-08-04 09:30:00,22.96,23.06,22.8,22.89,50900.0,17.9251,18.0032,17.8002,17.8704,50900.0
2014-08-04 10:00:00,22.9,22.91,22.88,22.89,144100.0,17.8783,17.8861,17.8626,17.8704,144100.0
2014-08-04 10:30:00,22.89,22.9,22.89,22.89,82500.0,17.8704,17.8783,17.8704,17.8704,82500.0
2014-08-04 11:00:00,22.89,23.24,22.89,23.05,345400.0,17.8704,18.1437,17.8704,17.9954,345400.0
2014-08-04 11:30:00,23.05,23.11,22.9,22.95,172700.0,17.9954,18.0422,17.8783,17.9173,172700.0
2014-08-04 12:00:00,22.94,22.96,22.93,22.93,34300.0,17.9095,17.9251,17.9017,17.9017,34300.0
2014-08-04 12:30:00,22.93,22.96,22.89,22.94,89600.0,17.9017,17.9251,17.8704,17.9095,89600.0
2014-08-04 13:00:00,22.94,22.95,22.92,22.93,107500.0,17.9095,17.9173,17.8939,17.9017,107500.0
2014-08-04 13:30:00,22.94,22.95,22.93,22.95,272000.0,17.9095,17.9173,17.9017,17.9173,272000.0
2014-08-04 14:00:00,22.95,23.09,22.95,22.98,74200.0,17.9173,18.0266,17.9173,17.9407,74200.0
2014-08-04 14:30:00,22.98,23.04,22.96,23.0,36500.0,17.9407,17.9876,17.9251,17.9563,36500.0
2014-08-04 15:00:00,23.01,23.01,22.95,22.98,95900.0,17.9641,17.9641,17.9173,17.9407,95900.0
2014-08-04 15:30:00,22.98,23.0,22.97,22.98,238700.0,17.9407,17.9563,17.9329,17.9407,238700.0
2014-08-05 09:30:00,22.92,22.93,22.79,22.81,222400.0,17.8939,17.9017,17.7924,17.808,222400.0
2014-08-05 10:00:00,22.81,22.81,22.77,22.79,264400.0,17.808,17.808,17.7768,17.7924,264400.0
2014-08-05 10:30:00,22.79,22.82,22.77,22.82,155900.0,17.7924,17.8158,17.7768,17.8158,155900.0
2014-08-05 11:00:00,22.81,22.82,22.7,22.7,110800.0,17.808,17.8158,17.7221,17.7221,110800.0
2014-08-05 11:30:00,22.7,22.71,22.45,22.49,322400.0,17.7221,17.7299,17.5269,17.5582,322400.0
2014-08-05 12:00:00,22.47,22.74,22.43,22.69,190700.0,17.5426,17.7533,17.5113,17.7143,190700.0
2014-08-05 12:30:00,22.68,22.68,22.57,22.63,78500.0,17.7065,17.7065,17.6206,17.6675,78500.0
2014-08-05 13:00:00,22.62,22.66,22.62,22.65,102100.0,17.6597,17.6909,17.6597,17.6831,102100.0
2014-08-05 13:30:00,22.64,22.66,22.56,22.63,101600.0,17.6753,17.6909,17.6128,17.6675,101600.0
2014-08-05 14:00:00,22.63,22.65,22.6,22.64,192900.0,17.6675,17.6831,17.644,17.6753,192900.0
2014-08-05 14:30:00,22.65,22.79,22.64,22.73,241300.0,17.6831,17.7924,17.6753,17.7455,241300.0
2014-08-05 15:00:00,22.73,22.79,22.61,22.64,214200.0,17.7455,17.7924,17.6519,17.6753,214200.0
2014-08-05 15:30:00,22.65,22.65,22.55,22.6,330100.0,17.6831,17.6831,17.605,17.644,330100.0
2014-08-06 09:30:00,22.56,22.73,22.51,22.59,24600.0,17.6128,17.7455,17.5738,17.6362,24600.0
2014-08-06 10:00:00,22.59,22.62,22.51,22.61,184000.0,17.6362,17.6597,17.5738,17.6519,184000.0
2014-08-06 10:30:00,22.61,22.62,22.54,22.59,52500.0,17.6519,17.6597,17.5972,17.6362,52500.0
2014-08-06 11:00:00,22.59,22.78,22.54,22.66,124800.0,17.6362,17.7846,17.5972,17.6909,124800.0
2014-08-06 11:30:00,22.66,22.68,22.64,22.67,33600.0,17.6909,17.7065,17.6753,17.6987,33600.0
2014-08-06 12:00:00,22.67,22.7,22.65,22.67,46600.0,17.6987,17.7221,17.6831,17.6987,46600.0
2014-08-06 12:30:00,22.68,22.7,22.68,22.7,68400.0,17.7065,17.7221,17.7065,17.7221,68400.0
2014-08-06 13:00:00,22.69,22.74,22.69,22.7,65500.0,17.7143,17.7533,17.7143,17.7221,65500.0
2014-08-06 13:30:00,22.7,22.79,22.69,22.75,156000.0,17.7221,17.7924,17.7143,17.7611,156000.0
2014-08-06 14:00:00,22.75,22.8,22.73,22.8,94700.0,17.7611,17.8002,17.7455,17.8002,94700.0
2014-08-06 14:30:00,22.79,22.99,22.76,22.94,94900.0,17.7924,17.9485,17.769,17.9095,94900.0
2014-08-06 15:00:00,22.94,22.96,22.85,22.86,70500.0,17.9095,17.9251,17.8392,17.847,70500.0
2014-08-06 15:30:00,22.87,22.91,22.79,22.84,233700.0,17.8548,17.8861,17.7924,17.8314,233700.0
2014-08-07 09:30:00,22.9,23.05,22.9,22.99,78300.0,17.8783,17.9954,17.8783,17.9485,78300.0
2014-08-07 10:00:00,23.0,23.0,22.97,23.0,86100.0,17.9563,17.9563,17.9329,17.9563,86100.0
2014-08-07 10:30:00,23.0,23.0,22.93,22.96,115400.0,17.9563,17.9563,17.9017,17.9251,115400.0
2014-08-07 11:00:00,22.97,23.0,22.92,22.93,121300.0,17.9329,17.9563,17.8939,17.9017,121300.0
2014-08-07 11:30:00,22.93,22.96,22.88,22.94,75600.0,17.9017,17.9251,17.8626,17.9095,75600.0
2014-08-07 12:00:00,22.94,22.99,22.91,22.98,112500.0,17.9095,17.9485,17.8861,17.9407,112500.0
2014-08-07 12:30:00,22.99,23.0,22.96,22.96,118000.0,17.9485,17.9563,17.9251,17.9251,118000.0
2014-08-07 13:00:00,22.96,22.98,22.95,22.98,44100.0,17.9251,17.9407,17.9173,17.9407,44100.0
2014-08-07 13:30:00,22.98,22.98,22.92,22.94,46100.0,17.9407,17.9407,17.8939,17.9095,46100.0
2014-08-07 14:00:00,22.95,22.95,22.9,22.91,53300.0,17.9173,17.9173,17.8783,17.8861,53300.0
2014-08-07 14:30:00,22.9,22.95,22.9,22.93,44400.0,17.8783,17.9173,17.8783,17.9017,44400.0
2014-08-07 15:00:00,22.93,22.94,22.73,22.75,154400.0,17.9017,17.9095,17.7455,17.7611,154400.0
2014-08-07 15:30:00,22.75,22.84,22.73,22.81,565600.0,17.7611,17.8314,17.7455,17.808,565600.0
2014-08-08 09:30:00,22.87,22.99,22.87,22.99,22200.0,17.8548,17.9485,17.8548,17.9485,22200.0
2014-08-08 10:00:00,22.97,22.98,22.95,22.96,9200.0,17.9329,17.9407,17.9173,17.9251,9200.0
2014-08-08 10:30:00,22.96,23.0,22.92,23.0,29100.0,17.9251,17.9563,17.8939,17.9563,29100.0
2014-08-08 11:00:00,23.0,23.0,22.96,22.98,129900.0,17.9563,17.9563,17.9251,17.9407,129900.0
2014-08-08 11:30:00,22.98,23.05,22.94,22.99,170400.0,17.9407,17.9954,17.9095,17.9485,170400.0
2014-08-08 12:00:00,22.99,23.0,22.89,22.95,71600.0,17.9485,17.9563,17.8704,17.9173,71600.0
2014-08-08 12:30:00,22.95,22.95,22.86,22.9,25000.0,17.9173,17.9173,17.847,17.8783,25000.0
2014-08-08 13:00:00,22.89,22.95,22.89,22.93,52100.0,17.8704,17.9173,17.8704,17.9017,52100.0
2014-08-08 13:30:00,22.93,22.94,22.85,22.9,33300.0,17.9017,17.9095,17.8392,17.8783,33300.0
2014-08-08 14:00:00,22.9,22.91,22.87,22.9,65500.0,17.8783,17.8861,17.8548,17.8783,65500.0
2014-08-08 14:30:00,22.89,22.96,22.89,22.9,95300.0,17.8704,17.9251,17.8704,17.8783,95300.0
2014-08-08 15:00:00,22.91,22.98,22.89,22.9,150300.0,17.8861,17.9407,17.8704,17.8783,150300.0
2014-08-08 15:30:00,22.9,22.96,22.89,22.95,176800.0,17.8783,17.9251,17.8704,17.9173,176800.0
2014-08-11 09:30:00,23.06,23.14,23.05,23.1,25800.0,18.0032,18.0656,17.9954,18.0344,25800.0
2014-08-11 10:00:00,23.1,23.1,23.05,23.05,39900.0,18.0344,18.0344,17.9954,17.9954,39900.0
2014-08-11 10:30:00,23.05,23.06,23.01,23.03,30400.0,17.9954,18.0032,17.9641,17.9797,30400.0
2014-08-11 11:00:00,23.04,23.06,23.03,23.03,23700.0,17.9876,18.0032,17.9797,17.9797,23700.0
2014-08-11 11:30:00,23.03,23.06,23.03,23.04,29400.0,17.9797,18.0032,17.9797,17.9876,29400.0
2014-08-11 12:00:00,23.04,23.06,23.04,23.04,16500.0,17.9876,18.0032,17.9876,17.9876,16500.0
2014-08-11 12:30:00,23.05,23.05,23.04,23.05,24800.0,17.9954,17.9954,17.9876,17.9954,24800.0
2014-08-11 13:00:00,23.05,23.05,23.04,23.04,38900.0,17.9954,17.9954,17.9876,17.9876,38900.0
2014-08-11 13:30:00,23.05,23.06,23.03,23.04,25500.0,17.9954,18.0032,17.9797,17.9876,25500.0
2014-08-11 14:00:00,23.04,23.14,23.03,23.13,138700.0,17.9876,18.0656,17.9797,18.0578,138700.0
2014-08-11 14:30:00,23.13,23.14,23.09,23.14,88500.0,18.0578,18.0656,18.0266,18.0656,88500.0
2014-08-11 15:00:00,23.13,23.14,23.0,23.04,258500.0,18.0578,18.0656,17.9563,17.9876,258500.0
2014-08-11 15:30:00,23.04,23.06,22.94,22.96,280100.0,17.9876,18.0032,17.9095,17.9251,280100.0
2014-08-12 09:30:00,23.26,23.26,22.8,22.87,79400.0,18.1593,18.1593,17.8002,17.8548,79400.0
2014-08-12 10:00:00,22.88,23.02,22.81,22.99,71300.0,17.8626,17.9719,17.808,17.9485,71300.0
2014-08-12 10:30:00,23.0,23.02,22.98,22.98,68500.0,17.9563,17.9719,17.9407,17.9407,68500.0
2014-08-12 11:00:00,22.99,22.99,22.89,22.92,84700.0,17.9485,17.9485,17.8704,17.8939,84700.0
2014-08-12 11:30:00,22.93,22.95,22.91,22.94,52700.0,17.9017,17.9173,17.8861,17.9095,52700.0
2014-08-12 12:00:00,22.95,22.95,22.92,22.95,48200.0,17.9173,17.9173,17.8939,17.9173,48200.0
2014-08-12 12:30:00,22.95,23.0,22.94,22.98,48800.0,17.9173,17.9563,17.9095,17.9407,48800.0
2014-08-12 13:00:00,22.98,23.0,22.93,22.97,63200.0,17.9407,17.9563,17.9017,17.9329,63200.0
2014-08-12 13:30:00,22.98,23.0,22.94,22.98,71400.0,17.9407,17.9563,17.9095,17.9407,71400.0
2014-08-12 14:00:00,22.98,23.0,22.96,22.96,72300.0,17.9407,17.9563,17.9251,17.9251,72300.0
2014-08-12 14:30:00,22.97,23.0,22.95,22.99,56300.0,17.9329,17.9563,17.9173,17.9485,56300.0
2014-08-12 15:00:00,23.0,23.07,23.0,23.06,107300.0,17.9563,18.011,17.9563,18.0032,107300.0
2014-08-12 15:30:00,23.06,23.06,22.97,23.0,295400.0,18.0032,18.0032,17.9329,17.9563,295400.0
2014-08-13 09:30:00,23.04,23.17,22.96,23.09,77200.0,17.9876,18.089,17.9251,18.0266,77200.0
2014-08-13 10:00:00,23.11,23.17,23.09,23.16,153500.0,18.0422,18.089,18.0266,18.0812,153500.0
2014-08-13 10:30:00,23.16,23.23,23.15,23.2,58800.0,18.0812,18.1359,18.0734,18.1125,58800.0
2014-08-13 11:00:00,23.21,23.25,23.18,23.18,51200.0,18.1203,18.1515,18.0969,18.0969,51200.0
2014-08-13 11:30:00,23.19,23.24,23.18,23.23,69000.0,18.1047,18.1437,18.0969,18.1359,69000.0
2014-08-13 12:00:00,23.24,23.25,23.2,23.21,54100.0,18.1437,18.1515,18.1125,18.1203,54100.0
2014-08-13 12:30:00,23.21,23.42,23.21,23.32,180700.0,18.1203,18.2842,18.1203,18.2062,180700.0
2014-08-13 13:00:00,23.31,23.4,23.31,23.37,38900.0,18.1983,18.2686,18.1983,18.2452,38900.0
2014-08-13 13:30:00,23.37,23.45,23.37,23.45,54500.0,18.2452,18.3076,18.2452,18.3076,54500.0
2014-08-13 14:00:00,23.44,23.44,23.42,23.43,60300.0,18.2998,18.2998,18.2842,18.292,60300.0
2014-08-13 14:30:00,23.42,23.51,23.42,23.43,363300.0,18.2842,18.3545,18.2842,18.292,363300.0
2014-08-13 15:00:00,23.43,23.45,23.42,23.45,227500.0,18.292,18.3076,18.2842,18.3076,227500.0
2014-08-13 15:30:00,23.45,23.5,23.42,23.45,469000.0,18.3076,18.3467,18.2842,18.3076,469000.0
2014-08-14 09:30:00,23.5,24.02,23.34,23.76,508800.0,18.3467,18.7527,18.2218,18.5497,508800.0
2014-08-14 10:00:00,23.76,23.96,23.36,23.93,782600.0,18.5497,18.7058,18.2374,18.6824,782600.0
2014-08-14 10:30:00,23.94,23.99,23.67,23.8,644200.0,18.6902,18.7292,18.4794,18.5809,644200.0
2014-08-14 11:00:00,23.8,23.9,23.77,23.89,736300.0,18.5809,18.659,18.5575,18.6512,736300.0
2014-08-14 11:30:00,23.89,24.02,23.69,23.89,1381200.0,18.6512,18.7527,18.495,18.6512,1381200.0
2014-08-14 12:00:00,23.89,24.12,23.8,24.11,845900.0,18.6512,18.8307,18.5809,18.8229,845900.0
2014-08-14 12:30:00,24.11,24.15,23.81,23.89,957600.0,18.8229,18.8541,18.5887,18.6512,957600.0
2014-08-14 13:00:00,23.89,23.91,23.78,23.91,492800.0,18.6512,18.6668,18.5653,18.6668,492800.0
2014-08-14 13:30:00,23.89,24.01,23.85,24.0,583800.0,18.6512,18.7448,18.6199,18.737,583800.0
2014-08-14 14:00:00,23.99,24.1,23.95,24.09,516500.0,18.7292,18.8151,18.698,18.8073,516500.0
2014-08-14 14:30:00,24.09,24.22,24.02,24.13,573300.0,18.8073,18.9088,18.7527,18.8385,573300.0
2014-08-14 15:00:00,24.14,24.19,24.06,24.14,510600.0,18.8463,18.8854,18.7839,18.8463,510600.0
2014-08-14 15:30:00,24.14,24.24,24.13,24.19,1003800.0,18.8463,18.9244,18.8385,18.8854,1003800.0
2014-08-15 09:30:00,24.49,24.52,24.12,24.24,497700.0,19.1196,19.143,18.8307,18.9244,497700.0
2014-08-15 10:00:00,24.25,24.28,24.02,24.09,578600.0,18.9322,18.9556,18.7527,18.8073,578600.0
2014-08-15 10:30:00,24.08,24.23,24.06,24.23,289700.0,18.7995,18.9166,18.7839,18.9166,289700.0
2014-08-15 11:00:00,24.22,24.23,24.0,24.0,283600.0,18.9088,18.9166,18.737,18.737,283600.0
2014-08-15 11:30:00,24.0,24.06,23.71,23.72,355900.0,18.737,18.7839,18.5106,18.5184,355900.0
2014-08-15 12:00:00,23.72,23.89,23.72,23.8,324300.0,18.5184,18.6512,18.5184,18.5809,324300.0
2014-08-15 12:30:00,23.8,24.02,23.73,23.92,249400.0,18.5809,18.7527,18.5262,18.6746,249400.0
2014-08-15 13:00:00,23.91,24.11,23.87,24.07,226500.0,18.6668,18.8229,18.6355,18.7917,226500.0
2014-08-15 13:30:00,24.06,24.2,24.01,24.2,259400.0,18.7839,18.8932,18.7448,18.8932,259400.0
2014-08-15 14:00:00,24.2,24.25,24.1,24.17,395600.0,18.8932,18.9322,18.8151,18.8698,395600.0
2014-08-15 14:30:00,24.18,24.21,24.08,24.17,379900.0,18.8776,18.901,18.7995,18.8698,379900.0
2014-08-15 15:00:00,24.18,24.21,24.15,24.19,279900.0,18.8776,18.901,18.8541,18.8854,279900.0
2014-08-15 15:30:00,24.2,24.26,24.1,24.15,517600.0,18.8932,18.94,18.8151,18.8541,517600.0
2014-08-18 09:30:00,24.47,24.54,24.25,24.47,381700.0,19.104,19.1586,18.9322,19.104,381700.0
2014-08-18 10:00:00,24.47,24.48,24.37,24.4,246200.0,19.104,19.1118,19.0259,19.0493,246200.0
2014-08-18 10:30:00,24.4,24.45,24.36,24.38,270200.0,19.0493,19.0884,19.0181,19.0337,270200.0
2014-08-18 11:00:00,24.39,24.5,24.39,24.44,428500.0,19.0415,19.1274,19.0415,19.0805,428500.0
2014-08-18 11:30:00,24.44,24.45,24.36,24.4,236600.0,19.0805,19.0884,19.0181,19.0493,236600.0
2014-08-18 12:00:00,24.4,24.45,24.37,24.44,242600.0,19.0493,19.0884,19.0259,19.0805,242600.0
2014-08-18 12:30:00,24.45,24.5,24.44,24.5,239300.0,19.0884,19.1274,19.0805,19.1274,239300.0
2014-08-18 13:00:00,24.5,24.5,24.4,24.46,270000.0,19.1274,19.1274,19.0493,19.0962,270000.0
2014-08-18 13:30:00,24.46,24.5,24.46,24.49,353000.0,19.0962,19.1274,19.0962,19.1196,353000.0
2014-08-18 14:00:00,24.48,24.5,24.41,24.48,332500.0,19.1118,19.1274,19.0571,19.1118,332500.0
2014-08-18 14:30:00,24.48,24.5,24.41,24.43,332800.0,19.1118,19.1274,19.0571,19.0727,332800.0
2014-08-18 15:00:00,24.43,24.5,24.43,24.48,360400.0,19.0727,19.1274,19.0727,19.1118,360400.0
2014-08-18 15:30:00,24.48,24.59,24.41,24.41,929500.0,19.1118,19.1977,19.0571,19.0571,929500.0
2014-08-19 09:30:00,24.65,24.75,24.5,24.64,602900.0,19.2445,19.3226,19.1274,19.2367,602900.0
2014-08-19 10:00:00,24.64,24.68,24.48,24.67,470700.0,19.2367,19.2679,19.1118,19.2601,470700.0
2014-08-19 10:30:00,24.67,24.8,24.67,24.76,705800.0,19.2601,19.3616,19.2601,19.3304,705800.0
2014-08-19 11:00:00,24.77,24.8,24.72,24.79,437900.0,19.3382,19.3616,19.2991,19.3538,437900.0
2014-08-19 11:30:00,24.78,24.81,24.5,24.71,683400.0,19.346,19.3694,19.1274,19.2913,683400.0
2014-08-19 12:00:00,24.71,24.71,24.66,24.69,536900.0,19.2913,19.2913,19.2523,19.2757,536900.0
2014-08-19 12:30:00,24.7,24.7,24.62,24.68,384800.0,19.2835,19.2835,19.2211,19.2679,384800.0
2014-08-19 13:00:00,24.69,24.7,24.65,24.7,352700.0,19.2757,19.2835,19.2445,19.2835,352700.0
2014-08-19 13:30:00,24.7,24.71,24.66,24.66,289500.0,19.2835,19.2913,19.2523,19.2523,289500.0
2014-08-19 14:00:00,24.66,24.71,24.66,24.66,426800.0,19.2523,19.2913,19.2523,19.2523,426800.0
2014-08-19 14:30:00,24.66,24.7,24.66,24.7,275400.0,19.2523,19.2835,19.2523,19.2835,275400.0
2014-08-19 15:00:00,24.7,24.71,24.69,24.7,443500.0,19.2835,19.2913,19.2757,19.2835,443500.0
2014-08-19 15:30:00,24.7,24.73,24.64,24.66,987200.0,19.2835,19.307,19.2367,19.2523,987200.0
2014-08-20 09:30:00,24.69,24.75,24.4,24.43,391700.0,19.2757,19.3226,19.0493,19.0727,391700.0
2014-08-20 10:00:00,24.43,24.51,24.4,24.5,557300.0,19.0727,19.1352,19.0493,19.1274,557300.0
2014-08-20 10:30:00,24.5,24.5,24.27,24.27,601700.0,19.1274,19.1274,18.9478,18.9478,601700.0
2014-08-20 11:00:00,24.27,24.43,24.25,24.42,473400.0,18.9478,19.0727,18.9322,19.0649,473400.0
2014-08-20 11:30:00,24.41,24.5,24.36,24.5,413400.0,19.0571,19.1274,19.0181,19.1274,413400.0
2014-08-20 12:00:00,24.5,24.52,24.46,24.49,519100.0,19.1274,19.143,19.0962,19.1196,519100.0
2014-08-20 12:30:00,24.49,24.5,24.34,24.44,351500.0,19.1196,19.1274,19.0025,19.0805,351500.0
2014-08-20 13:00:00,24.44,24.5,24.44,24.45,398200.0,19.0805,19.1274,19.0805,19.0884,398200.0
2014-08-20 13:30:00,24.45,24.59,24.45,24.48,461400.0,19.0884,19.1977,19.0884,19.1118,461400.0
2014-08-20 14:00:00,24.48,24.58,24.39,24.56,328900.0,19.1118,19.1898,19.0415,19.1742,328900.0
2014-08-20 14:30:00,24.56,24.64,24.56,24.58,337400.0,19.1742,19.2367,19.1742,19.1898,337400.0
2014-08-20 15:00:00,24.58,24.61,24.49,24.57,466200.0,19.1898,19.2133,19.1196,19.182,466200.0
2014-08-20 15:30:00,24.57,24.61,24.52,24.59,831200.0,19.182,19.2133,19.143,19.1977,831200.0
2014-08-21 09:30:00,24.65,24.75,24.58,24.66,339800.0,19.2445,19.3226,19.1898,19.2523,339800.0
2014-08-21 10:00:00,24.66,24.67,24.59,24.62,351500.0,19.2523,19.2601,19.1977,19.2211,351500.0
2014-08-21 10:30:00,24.63,24.75,24.62,24.72,497600.0,19.2289,19.3226,19.2211,19.2991,497600.0
2014-08-21 11:00:00,24.73,24.75,24.65,24.75,624600.0,19.307,19.3226,19.2445,19.3226,624600.0
2014-08-21 11:30:00,24.75,24.8,24.73,24.76,579500.0,19.3226,19.3616,19.307,19.3304,579500.0
2014-08-21 12:00:00,24.75,24.88,24.75,24.83,703400.0,19.3226,19.4241,19.3226,19.385,703400.0
2014-08-21 12:30:00,24.84,24.87,24.77,24.84,521200.0,19.3928,19.4163,19.3382,19.3928,521200.0
2014-08-21 13:00:00,24.83,24.92,24.83,24.9,379600.0,19.385,19.4553,19.385,19.4397,379600.0
2014-08-21 13:30:00,24.9,24.98,24.84,24.89,497100.0,19.4397,19.5021,19.3928,19.4319,497100.0
2014-08-21 14:00:00,24.89,24.95,24.86,24.87,436300.0,19.4319,19.4787,19.4084,19.4163,436300.0
2014-08-21 14:30:00,24.87,24.87,24.73,24.78,520200.0,19.4163,19.4163,19.307,19.346,520200.0
2014-08-21 15:00:00,24.79,24.84,24.76,24.77,502000.0,19.3538,19.3928,19.3304,19.3382,502000.0
2014-08-21 15:30:00,24.77,24.81,24.73,24.81,907000.0,19.3382,19.3694,19.307,19.3694,907000.0
2014-08-22 09:30:00,24.81,24.95,24.65,24.7,220900.0,19.3694,19.4787,19.2445,19.2835,220900.0
2014-08-22 10:00:00,24.7,24.93,24.7,24.85,371100.0,19.2835,19.4631,19.2835,19.4006,371100.0
2014-08-22 10:30:00,24.85,24.86,24.77,24.79,462200.0,19.4006,19.4084,19.3382,19.3538,462200.0
2014-08-22 11:00:00,24.78,24.85,24.73,24.83,349600.0,19.346,19.4006,19.307,19.385,349600.0
2014-08-22 11:30:00,24.84,24.89,24.8,24.82,413600.0,19.3928,19.4319,19.3616,19.3772,413600.0
2014-08-22 12:00:00,24.82,24.86,24.81,24.84,258700.0,19.3772,19.4084,19.3694,19.3928,258700.0
2014-08-22 12:30:00,24.83,24.85,24.81,24.83,329300.0,19.385,19.4006,19.3694,19.385,329300.0
2014-08-22 13:00:00,24.84,24.99,24.83,24.94,390200.0,19.3928,19.5099,19.385,19.4709,390200.0
2014-08-22 13:30:00,24.94,24.95,24.87,24.89,338100.0,19.4709,19.4787,19.4163,19.4319,338100.0
2014-08-22 14:00:00,24.9,24.91,24.83,24.89,455900.0,19.4397,19.4475,19.385,19.4319,455900.0
2014-08-22 14:30:00,24.88,24.9,24.88,24.88,455200.0,19.4241,19.4397,19.4241,19.4241,455200.0
2014-08-22 15:00:00,24.88,24.92,24.77,24.8,468200.0,19.4241,19.4553,19.3382,19.3616,468200.0
2014-08-22 15:30:00,24.8,24.88,24.72,24.73,830000.0,19.3616,19.4241,19.2991,19.307,830000.0
2014-08-25 09:30:00,24.73,24.84,24.7,24.78,137900.0,19.307,19.3928,19.2835,19.346,137900.0
2014-08-25 10:00:00,24.79,24.84,24.7,24.71,128300.0,19.3538,19.3928,19.2835,19.2913,128300.0
2014-08-25 10:30:00,24.71,24.77,24.7,24.74,156100.0,19.2913,19.3382,19.2835,19.3148,156100.0
2014-08-25 11:00:00,24.74,24.81,24.74,24.8,115000.0,19.3148,19.3694,19.3148,19.3616,115000.0
2014-08-25 11:30:00,24.8,24.87,24.8,24.87,79100.0,19.3616,19.4163,19.3616,19.4163,79100.0
2014-08-25 12:00:00,24.88,24.89,24.8,24.87,98500.0,19.4241,19.4319,19.3616,19.4163,98500.0
2014-08-25 12:30:00,24.87,24.87,24.77,24.81,73300.0,19.4163,19.4163,19.3382,19.3694,73300.0
2014-08-25 13:00:00,24.82,24.84,24.79,24.84,61800.0,19.3772,19.3928,19.3538,19.3928,61800.0
2014-08-25 13:30:00,24.83,24.84,24.8,24.84,96100.0,19.385,19.3928,19.3616,19.3928,96100.0
2014-08-25 14:00:00,24.84,24.85,24.81,24.82,148000.0,19.3928,19.4006,19.3694,19.3772,148000.0
2014-08-25 14:30:00,24.82,24.86,24.81,24.82,164900.0,19.3772,19.4084,19.3694,19.3772,164900.0
2014-08-25 15:00:00,24.82,24.83,24.75,24.77,140100.0,19.3772,19.385,19.3226,19.3382,140100.0
2014-08-25 15:30:00,24.76,24.78,24.7,24.72,373600.0,19.3304,19.346,19.2835,19.2991,373600.0
2014-08-26 09:30:00,24.77,24.88,24.76,24.77,138800.0,19.3382,19.4241,19.3304,19.3382,138800.0
2014-08-26 10:00:00,24.77,24.81,24.7,24.74,188300.0,19.3382,19.3694,19.2835,19.3148,188300.0
2014-08-26 10:30:00,24.74,24.76,24.7,24.72,144700.0,19.3148,19.3304,19.2835,19.2991,144700.0
2014-08-26 11:00:00,24.72,24.82,24.71,24.76,321600.0,19.2991,19.3772,19.2913,19.3304,321600.0
2014-08-26 11:30:00,24.76,24.86,24.71,24.73,260900.0,19.3304,19.4084,19.2913,19.307,260900.0
2014-08-26 12:00:00,24.74,24.81,24.71,24.8,173800.0,19.3148,19.3694,19.2913,19.3616,173800.0
2014-08-26 12:30:00,24.8,24.85,24.76,24.84,110300.0,19.3616,19.4006,19.3304,19.3928,110300.0
2014-08-26 13:00:00,24.84,24.9,24.84,24.88,206300.0,19.3928,19.4397,19.3928,19.4241,206300.0
2014-08-26 13:30:00,24.89,24.9,24.82,24.9,122700.0,19.4319,19.4397,19.3772,19.4397,122700.0
2014-08-26 14:00:00,24.9,24.9,24.87,24.89,110500.0,19.4397,19.4397,19.4163,19.4319,110500.0
2014-08-26 14:30:00,24.9,24.99,24.89,24.96,169300.0,19.4397,19.5099,19.4319,19.4865,169300.0
2014-08-26 15:00:00,24.96,24.98,24.89,24.89,234200.0,19.4865,19.5021,19.4319,19.4319,234200.0
2014-08-26 15:30:00,24.9,24.91,24.83,24.87,601100.0,19.4397,19.4475,19.385,19.4163,601100.0
2014-08-27 09:30:00,24.9,25.0,24.89,24.92,242700.0,19.4397,19.5177,19.4319,19.4553,242700.0
2014-08-27 10:00:00,24.93,24.96,24.92,24.96,235900.0,19.4631,19.4865,19.4553,19.4865,235900.0
2014-08-27 10:30:00,24.96,24.96,24.89,24.92,170000.0,19.4865,19.4865,19.4319,19.4553,170000.0
2014-08-27 11:00:00,24.92,24.93,24.89,24.9,108700.0,19.4553,19.4631,19.4319,19.4397,108700.0
2014-08-27 11:30:00,24.91,24.94,24.9,24.94,147900.0,19.4475,19.4709,19.4397,19.4709,147900.0
2014-08-27 12:00:00,24.94,24.95,24.9,24.92,183800.0,19.4709,19.4787,19.4397,19.4553,183800.0
2014-08-27 12:30:00,24.92,24.94,24.89,24.89,175300.0,19.4553,19.4709,19.4319,19.4319,175300.0
2014-08-27 13:00:00,24.88,24.92,24.88,24.9,173700.0,19.4241,19.4553,19.4241,19.4397,173700.0
2014-08-27 13:30:00,24.9,24.95,24.89,24.89,166200.0,19.4397,19.4787,19.4319,19.4319,166200.0
2014-08-27 14:00:00,24.89,24.93,24.89,24.92,143100.0,19.4319,19.4631,19.4319,19.4553,143100.0
2014-08-27 14:30:00,24.92,24.96,24.91,24.95,149400.0,19.4553,19.4865,19.4475,19.4787,149400.0
2014-08-27 15:00:00,24.95,24.96,24.93,24.95,220300.0,19.4787,19.4865,19.4631,19.4787,220300.0
2014-08-27 15:30:00,24.95,24.96,24.93,24.94,638400.0,19.4787,19.4865,19.4631,19.4709,638400.0
2014-08-28 09:30:00,24.88,24.95,24.88,24.93,163900.0,19.4241,19.4787,19.4241,19.4631,163900.0
2014-08-28 10:00:00,24.94,24.95,24.88,24.9,216300.0,19.4709,19.4787,19.4241,19.4397,216300.0
2014-08-28 10:30:00,24.9,24.96,24.88,24.95,262500.0,19.4397,19.4865,19.4241,19.4787,262500.0
2014-08-28 11:00:00,24.95,24.96,24.89,24.95,157900.0,19.4787,19.4865,19.4319,19.4787,157900.0
2014-08-28 11:30:00,24.95,24.96,24.92,24.95,144600.0,19.4787,19.4865,19.4553,19.4787,144600.0
2014-08-28 12:00:00,24.95,24.95,24.91,24.91,92100.0,19.4787,19.4787,19.4475,19.4475,92100.0
2014-08-28 12:30:00,24.91,24.92,24.83,24.83,88700.0,19.4475,19.4553,19.385,19.385,88700.0
2014-08-28 13:00:00,24.83,24.89,24.8,24.87,139400.0,19.385,19.4319,19.3616,19.4163,139400.0
2014-08-28 13:30:00,24.87,24.87,24.78,24.79,127200.0,19.4163,19.4163,19.346,19.3538,127200.0
2014-08-28 14:00:00,24.78,24.9,24.74,24.89,198300.0,19.346,19.4397,19.3148,19.4319,198300.0
2014-08-28 14:30:00,24.89,24.9,24.81,24.85,186800.0,19.4319,19.4397,19.3694,19.4006,186800.0
2014-08-28 15:00:00,24.86,24.87,24.81,24.83,218300.0,19.4084,19.4163,19.3694,19.385,218300.0
2014-08-28 15:30:00,24.82,24.88,24.78,24.83,1078900.0,19.3772,19.4241,19.346,19.385,1078900.0
2014-08-29 09:30:00,24.95,24.95,24.85,24.88,159200.0,19.4787,19.4787,19.4006,19.4241,159200.0
2014-08-29 10:00:00,24.88,24.94,24.87,24.89,133000.0,19.4241,19.4709,19.4163,19.4319,133000.0
2014-08-29 10:30:00,24.9,24.9,24.75,24.78,195200.0,19.4397,19.4397,19.3226,19.346,195200.0
2014-08-29 11:00:00,24.78,24.85,24.76,24.84,215000.0,19.346,19.4006,19.3304,19.3928,215000.0
2014-08-29 11:30:00,24.84,24.84,24.78,24.8,121000.0,19.3928,19.3928,19.346,19.3616,121000.0
2014-08-29 12:00:00,24.79,24.81,24.79,24.8,144500.0,19.3538,19.3694,19.3538,19.3616,144500.0
2014-08-29 12:30:00,24.8,24.84,24.79,24.83,203100.0,19.3616,19.3928,19.3538,19.385,203100.0
2014-08-29 13:00:00,24.83,25.0,24.83,24.91,309200.0,19.385,19.5177,19.385,19.4475,309200.0
2014-08-29 13:30:00,24.91,24.97,24.91,24.95,172100.0,19.4475,19.4943,19.4475,19.4787,172100.0
2014-08-29 14:00:00,24.95,25.0,24.95,24.97,320700.0,19.4787,19.5177,19.4787,19.4943,320700.0
2014-08-29 14:30:00,24.98,24.99,24.97,24.98,220500.0,19.5021,19.5099,19.4943,19.5021,220500.0
2014-08-29 15:00:00,24.98,24.98,24.83,24.83,551800.0,19.5021,19.5021,19.385,19.385,551800.0
2014-08-29 15:30:00,24.83,24.85,24.63,24.67,2027600.0,19.385,19.4006,19.2289,19.2601,2027600.0
2014-09-02 09:30:00,24.81,25.01,24.81,24.96,449600.0,19.3694,19.5256,19.3694,19.4865,449600.0
2014-09-02 10:00:00,24.96,25.0,24.92,24.97,463600.0,19.4865,19.5177,19.4553,19.4943,463600.0
2014-09-02 10:30:00,24.96,24.98,24.85,24.9,494300.0,19.4865,19.5021,19.4006,19.4397,494300.0
2014-09-02 11:00:00,24.89,24.91,24.89,24.9,506100.0,19.4319,19.4475,19.4319,19.4397,506100.0
2014-09-02 11:30:00,24.9,24.95,24.86,24.92,481700.0,19.4397,19.4787,19.4084,19.4553,481700.0
2014-09-02 12:00:00,24.92,24.98,24.89,24.98,216000.0,19.4553,19.5021,19.4319,19.5021,216000.0
2014-09-02 12:30:00,24.98,24.98,24.88,24.9,288300.0,19.5021,19.5021,19.4241,19.4397,288300.0
2014-09-02 13:00:00,24.89,24.95,24.89,24.93,230300.0,19.4319,19.4787,19.4319,19.4631,230300.0
2014-09-02 13:30:00,24.93,24.93,24.88,24.9,179100.0,19.4631,19.4631,19.4241,19.4397,179100.0
2014-09-02 14:00:00,24.89,24.96,24.89,24.96,240800.0,19.4319,19.4865,19.4319,19.4865,240800.0
2014-09-02 14:30:00,24.96,24.98,24.95,24.97,139600.0,19.4865,19.5021,19.4787,19.4943,139600.0
2014-09-02 15:00:00,24.96,24.98,24.93,24.97,222000.0,19.4865,19.5021,19.4631,19.4943,222000.0
2014-09-02 15:30:00,24.97,24.97,24.9,24.92,502700.0,19.4943,19.4943,19.4397,19.4553,502700.0
2014-09-03 09:30:00,25.0,25.0,24.94,24.97,149800.0,19.5177,19.5177,19.4709,19.4943,149800.0
2014-09-03 10:00:00,24.97,24.98,24.91,24.95,388300.0,19.4943,19.5021,19.4475,19.4787,388300.0
2014-09-03 10:30:00,24.95,24.95,24.89,24.92,221900.0,19.4787,19.4787,19.4319,19.4553,221900.0
2014-09-03 11:00:00,24.92,24.93,24.61,24.62,434000.0,19.4553,19.4631,19.2133,19.2211,434000.0
2014-09-03 11:30:00,24.61,24.83,24.61,24.79,241100.0,19.2133,19.385,19.2133,19.3538,241100.0
2014-09-03 12:00:00,24.79,24.81,24.72,24.73,181800.0,19.3538,19.3694,19.2991,19.307,181800.0
2014-09-03 12:30:00,24.74,24.77,24.71,24.75,191500.0,19.3148,19.3382,19.2913,19.3226,191500.0
2014-09-03 13:00:00,24.74,24.76,24.72,24.76,89500.0,19.3148,19.3304,19.2991,19.3304,89500.0
2014-09-03 13:30:00,24.76,24.87,24.75,24.86,131900.0,19.3304,19.4163,19.3226,19.4084,131900.0
2014-09-03 14:00:00,24.86,24.89,24.83,24.84,147700.0,19.4084,19.4319,19.385,19.3928,147700.0
2014-09-03 14:30:00,24.84,24.85,24.72,24.73,428700.0,19.3928,19.4006,19.2991,19.307,428700.0
2014-09-03 15:00:00,24.73,24.9,24.73,24.85,340800.0,19.307,19.4397,19.307,19.4006,340800.0
2014-09-03 15:30:00,24.84,24.87,24.76,24.85,577600.0,19.3928,19.4163,19.3304,19.4006,577600.0
2014-09-04 09:30:00,24.92,24.97,24.71,24.77,246800.0,19.4553,19.4943,19.2913,19.3382,246800.0
2014-09-04 10:00:00,24.77,24.85,24.67,24.79,233700.0,19.3382,19.4006,19.2601,19.3538,233700.0
2014-09-04 10:30:00,24.79,24.84,24.67,24.82,186000.0,19.3538,19.3928,19.2601,19.3772,186000.0
2014-09-04 11:00:00,24.83,24.91,24.8,24.89,134200.0,19.385,19.4475,19.3616,19.4319,134200.0
2014-09-04 11:30:00,24.89,24.9,24.82,24.82,106800.0,19.4319,19.4397,19.3772,19.3772,106800.0
2014-09-04 12:00:00,24.83,24.83,24.77,24.82,71500.0,19.385,19.385,19.3382,19.3772,71500.0
2014-09-04 12:30:00,24.81,24.85,24.75,24.85,213600.0,19.3694,19.4006,19.3226,19.4006,213600.0
2014-09-04 13:00:00,24.84,24.85,24.8,24.82,69000.0,19.3928,19.4006,19.3616,19.3772,69000.0
2014-09-04 13:30:00,24.82,24.82,24.8,24.81,149900.0,19.3772,19.3772,19.3616,19.3694,149900.0
2014-09-04 14:00:00,24.82,24.85,24.81,24.84,176500.0,19.3772,19.4006,19.3694,19.3928,176500.0
2014-09-04 14:30:00,24.84,24.89,24.81,24.88,204400.0,19.3928,19.4319,19.3694,19.4241,204400.0
2014-09-04 15:00:00,24.88,24.89,24.71,24.8,312200.0,19.4241,19.4319,19.2913,19.3616,312200.0
2014-09-04 15:30:00,24.8,24.86,24.74,24.84,849400.0,19.3616,19.4084,19.3148,19.3928,849400.0
2014-09-05 09:30:00,24.86,24.95,24.8,24.94,83400.0,19.4084,19.4787,19.3616,19.4709,83400.0
2014-09-05 10:00:00,24.94,24.95,24.86,24.92,130500.0,19.4709,19.4787,19.4084,19.4553,130500.0
2014-09-05 10:30:00,24.92,24.94,24.88,24.93,115900.0,19.4553,19.4709,19.4241,19.4631,115900.0
2014-09-05 11:00:00,24.93,24.96,24.91,24.94,310300.0,19.4631,19.4865,19.4475,19.4709,310300.0
2014-09-05 11:30:00,24.95,24.95,24.94,24.94,108000.0,19.4787,19.4787,19.4709,19.4709,108000.0
2014-09-05 12:00:00,24.94,24.96,24.93,24.95,301700.0,19.4709,19.4865,19.4631,19.4787,301700.0
2014-09-05 12:30:00,24.95,24.95,24.92,24.93,238700.0,19.4787,19.4787,19.4553,19.4631,238700.0
2014-09-05 13:00:00,24.94,24.98,24.93,24.98,175800.0,19.4709,19.5021,19.4631,19.5021,175800.0
2014-09-05 13:30:00,24.98,25.0,24.97,24.98,147300.0,19.5021,19.5177,19.4943,19.5021,147300.0
2014-09-05 14:00:00,24.98,24.99,24.93,24.94,242100.0,19.5021,19.5099,19.4631,19.4709,242100.0
2014-09-05 14:30:00,24.94,24.97,24.92,24.95,191000.0,19.4709,19.4943,19.4553,19.4787,191000.0
2014-09-05 15:00:00,24.96,24.97,24.94,24.95,113700.0,19.4865,19.4943,19.4709,19.4787,113700.0
2014-09-05 15:30:00,24.95,24.95,24.92,24.93,470100.0,19.4787,19.4787,19.4553,19.4631,470100.0
2014-09-08 09:30:00,24.89,24.99,24.89,24.96,224600.0,19.4319,19.5099,19.4319,19.4865,224600.0
2014-09-08 10:00:00,24.96,24.98,24.84,24.85,206600.0,19.4865,19.5021,19.3928,19.4006,206600.0
2014-09-08 10:30:00,24.85,24.96,24.84,24.96,427800.0,19.4006,19.4865,19.3928,19.4865,427800.0
2014-09-08 11:00:00,24.96,24.96,24.87,24.94,205500.0,19.4865,19.4865,19.4163,19.4709,205500.0
2014-09-08 11:30:00,24.94,24.95,24.94,24.95,184500.0,19.4709,19.4787,19.4709,19.4787,184500.0
2014-09-08 12:00:00,24.95,24.95,24.94,24.95,239800.0,19.4787,19.4787,19.4709,19.4787,239800.0
2014-09-08 12:30:00,24.95,24.95,24.94,24.95,137300.0,19.4787,19.4787,19.4709,19.4787,137300.0
2014-09-08 13:00:00,24.95,24.95,24.94,24.94,219400.0,19.4787,19.4787,19.4709,19.4709,219400.0
2014-09-08 13:30:00,24.95,24.95,24.94,24.95,53800.0,19.4787,19.4787,19.4709,19.4787,53800.0
2014-09-08 14:00:00,24.95,24.95,24.87,24.87,186400.0,19.4787,19.4787,19.4163,19.4163,186400.0
2014-09-08 14:30:00,24.88,24.9,24.83,24.9,269200.0,19.4241,19.4397,19.385,19.4397,269200.0
2014-09-08 15:00:00,24.89,24.92,24.86,24.92,187900.0,19.4319,19.4553,19.4084,19.4553,187900.0
2014-09-08 15:30:00,24.92,24.92,24.82,24.84,802600.0,19.4553,19.4553,19.3772,19.3928,802600.0
2014-09-09 09:30:00,24.86,24.94,24.82,24.84,157500.0,19.4084,19.4709,19.3772,19.3928,157500.0
2014-09-09 10:00:00,24.83,24.84,24.66,24.74,209500.0,19.385,19.3928,19.2523,19.3148,209500.0
2014-09-09 10:30:00,24.75,24.8,24.72,24.73,198800.0,19.3226,19.3616,19.2991,19.307,198800.0
2014-09-09 11:00:00,24.73,24.74,24.63,24.69,429100.0,19.307,19.3148,19.2289,19.2757,429100.0
2014-09-09 11:30:00,24.7,24.7,24.61,24.64,232300.0,19.2835,19.2835,19.2133,19.2367,232300.0
2014-09-09 12:00:00,24.64,24.7,24.56,24.7,215300.0,19.2367,19.2835,19.1742,19.2835,215300.0
2014-09-09 12:30:00,24.7,24.71,24.64,24.67,229200.0,19.2835,19.2913,19.2367,19.2601,229200.0
2014-09-09 13:00:00,24.67,24.69,24.62,24.69,220700.0,19.2601,19.2757,19.2211,19.2757,220700.0
2014-09-09 13:30:00,24.69,24.71,24.69,24.7,96600.0,19.2757,19.2913,19.2757,19.2835,96600.0
2014-09-09 14:00:00,24.7,24.75,24.66,24.72,242800.0,19.2835,19.3226,19.2523,19.2991,242800.0
2014-09-09 14:30:00,24.73,24.79,24.72,24.79,191300.0,19.307,19.3538,19.2991,19.3538,191300.0
2014-09-09 15:00:00,24.79,24.82,24.69,24.75,284900.0,19.3538,19.3772,19.2757,19.3226,284900.0
2014-09-09 15:30:00,24.75,24.75,24.68,24.72,648900.0,19.3226,19.3226,19.2679,19.2991,648900.0
2014-09-10 09:30:00,24.7,24.79,24.63,24.73,74100.0,19.2835,19.3538,19.2289,19.307,74100.0
2014-09-10 10:00:00,24.74,24.75,24.71,24.71,88100.0,19.3148,19.3226,19.2913,19.2913,88100.0
2014-09-10 10:30:00,24.71,24.71,24.58,24.59,153300.0,19.2913,19.2913,19.1898,19.1977,153300.0
2014-09-10 11:00:00,24.59,24.61,24.52,24.58,187800.0,19.1977,19.2133,19.143,19.1898,187800.0
2014-09-10 11:30:00,24.58,24.69,24.55,24.6,129100.0,19.1898,19.2757,19.1664,19.2055,129100.0
2014-09-10 12:00:00,24.6,24.61,24.51,24.53,237300.0,19.2055,19.2133,19.1352,19.1508,237300.0
2014-09-10 12:30:00,24.53,24.53,24.41,24.44,224400.0,19.1508,19.1508,19.0571,19.0805,224400.0
2014-09-10 13:00:00,24.44,24.48,24.44,24.44,139700.0,19.0805,19.1118,19.0805,19.0805,139700.0
2014-09-10 13:30:00,24.44,24.45,24.25,24.32,323900.0,19.0805,19.0884,18.9322,18.9869,323900.0
2014-09-10 14:00:00,24.33,24.35,24.3,24.33,218200.0,18.9947,19.0103,18.9712,18.9947,218200.0
2014-09-10 14:30:00,24.32,24.38,24.3,24.38,174200.0,18.9869,19.0337,18.9712,19.0337,174200.0
2014-09-10 15:00:00,24.38,24.5,24.34,24.45,258400.0,19.0337,19.1274,19.0025,19.0884,258400.0
2014-09-10 15:30:00,24.45,24.49,24.39,24.42,431000.0,19.0884,19.1196,19.0415,19.0649,431000.0
2014-09-11 09:30:00,24.42,24.59,24.32,24.5,144600.0,19.0649,19.1977,18.9869,19.1274,144600.0
2014-09-11 10:00:00,24.5,24.6,24.45,24.5,114700.0,19.1274,19.2055,19.0884,19.1274,114700.0
2014-09-11 10:30:00,24.5,24.5,24.46,24.5,78200.0,19.1274,19.1274,19.0962,19.1274,78200.0
2014-09-11 11:00:00,24.5,24.55,24.48,24.53,214500.0,19.1274,19.1664,19.1118,19.1508,214500.0
2014-09-11 11:30:00,24.53,24.64,24.52,24.61,90300.0,19.1508,19.2367,19.143,19.2133,90300.0
2014-09-11 12:00:00,24.61,24.69,24.61,24.69,101400.0,19.2133,19.2757,19.2133,19.2757,101400.0
2014-09-11 12:30:00,24.68,24.69,24.61,24.67,80600.0,19.2679,19.2757,19.2133,19.2601,80600.0
2014-09-11 13:00:00,24.67,24.68,24.53,24.59,106600.0,19.2601,19.2679,19.1508,19.1977,106600.0
2014-09-11 13:30:00,24.6,24.6,24.55,24.6,61100.0,19.2055,19.2055,19.1664,19.2055,61100.0
2014-09-11 14:00:00,24.6,24.6,24.59,24.6,47100.0,19.2055,19.2055,19.1977,19.2055,47100.0
2014-09-11 14:30:00,24.6,24.6,24.53,24.58,125200.0,19.2055,19.2055,19.1508,19.1898,125200.0
2014-09-11 15:00:00,24.58,24.6,24.55,24.58,118200.0,19.1898,19.2055,19.1664,19.1898,118200.0
2014-09-11 15:30:00,24.58,24.67,24.57,24.65,482600.0,19.1898,19.2601,19.182,19.2445,482600.0
2014-09-12 09:30:00,24.68,24.7,24.49,24.5,34300.0,19.2679,19.2835,19.1196,19.1274,34300.0
2014-09-12 10:00:00,24.5,24.59,24.5,24.55,139600.0,19.1274,19.1977,19.1274,19.1664,139600.0
2014-09-12 10:30:00,24.55,24.57,24.53,24.55,157900.0,19.1664,19.182,19.1508,19.1664,157900.0
2014-09-12 11:00:00,24.55,24.56,24.55,24.56,39000.0,19.1664,19.1742,19.1664,19.1742,39000.0
2014-09-12 11:30:00,24.56,24.56,24.51,24.55,103200.0,19.1742,19.1742,19.1352,19.1664,103200.0
2014-09-12 12:00:00,24.55,24.55,24.51,24.54,69700.0,19.1664,19.1664,19.1352,19.1586,69700.0
2014-09-12 12:30:00,24.54,24.54,24.5,24.51,72500.0,19.1586,19.1586,19.1274,19.1352,72500.0
2014-09-12 13:00:00,24.51,24.52,24.48,24.5,81600.0,19.1352,19.143,19.1118,19.1274,81600.0
2014-09-12 13:30:00,24.5,24.5,24.33,24.44,206400.0,19.1274,19.1274,18.9947,19.0805,206400.0
2014-09-12 14:00:00,24.45,24.45,24.39,24.42,95000.0,19.0884,19.0884,19.0415,19.0649,95000.0
2014-09-12 14:30:00,24.42,24.42,24.17,24.22,241400.0,19.0649,19.0649,18.8698,18.9088,241400.0
2014-09-12 15:00:00,24.21,24.39,24.21,24.36,258200.0,18.901,19.0415,18.901,19.0181,258200.0
2014-09-12 15:30:00,24.36,24.51,24.33,24.45,554400.0,19.0181,19.1352,18.9947,19.0884,554400.0
2014-09-15 09:30:00,24.4,24.41,24.07,24.07,76600.0,19.0493,19.0571,18.7917,18.7917,76600.0
2014-09-15 10:00:00,24.07,24.17,24.06,24.17,230700.0,18.7917,18.8698,18.7839,18.8698,230700.0
2014-09-15 10:30:00,24.19,24.23,24.1,24.16,65200.0,18.8854,18.9166,18.8151,18.862,65200.0
2014-09-15 11:00:00,24.17,24.21,24.07,24.09,75500.0,18.8698,18.901,18.7917,18.8073,75500.0
2014-09-15 11:30:00,24.08,24.1,24.03,24.04,116200.0,18.7995,18.8151,18.7605,18.7683,116200.0
2014-09-15 12:00:00,24.05,24.06,23.92,23.95,256200.0,18.7761,18.7839,18.6746,18.698,256200.0
2014-09-15 12:30:00,23.95,24.02,23.95,24.02,116600.0,18.698,18.7527,18.698,18.7527,116600.0
2014-09-15 13:00:00,24.02,24.1,24.02,24.07,42700.0,18.7527,18.8151,18.7527,18.7917,42700.0
2014-09-15 13:30:00,24.08,24.1,24.07,24.1,31600.0,18.7995,18.8151,18.7917,18.8151,31600.0
2014-09-15 14:00:00,24.1,24.1,24.05,24.09,76200.0,18.8151,18.8151,18.7761,18.8073,76200.0
2014-09-15 14:30:00,24.09,24.1,24.05,24.05,115700.0,18.8073,18.8151,18.7761,18.7761,115700.0
2014-09-15 15:00:00,24.05,24.06,23.86,23.87,299500.0,18.7761,18.7839,18.6277,18.6355,299500.0
2014-09-15 15:30:00,23.88,24.07,23.88,24.03,571200.0,18.6434,18.7917,18.6434,18.7605,571200.0
2014-09-16 09:30:00,23.99,24.05,23.89,23.96,97200.0,18.7292,18.7761,18.6512,18.7058,97200.0
2014-09-16 10:00:00,23.97,24.03,23.87,23.87,140000.0,18.7136,18.7605,18.6355,18.6355,140000.0
2014-09-16 10:30:00,23.86,23.9,23.79,23.84,103500.0,18.6277,18.659,18.5731,18.6121,103500.0
2014-09-16 11:00:00,23.84,23.84,23.76,23.82,160700.0,18.6121,18.6121,18.5497,18.5965,160700.0
2014-09-16 11:30:00,23.82,23.85,23.77,23.83,105000.0,18.5965,18.6199,18.5575,18.6043,105000.0
2014-09-16 12:00:00,23.83,23.83,23.79,23.81,84400.0,18.6043,18.6043,18.5731,18.5887,84400.0
2014-09-16 12:30:00,23.81,23.84,23.79,23.81,180100.0,18.5887,18.6121,18.5731,18.5887,180100.0
2014-09-16 13:00:00,23.8,23.86,23.78,23.86,172400.0,18.5809,18.6277,18.5653,18.6277,172400.0
2014-09-16 13:30:00,23.86,23.95,23.84,23.93,150900.0,18.6277,18.698,18.6121,18.6824,150900.0
2014-09-16 14:00:00,23.94,24.03,23.88,24.03,110600.0,18.6902,18.7605,18.6434,18.7605,110600.0
2014-09-16 14:30:00,24.03,24.1,24.0,24.1,218100.0,18.7605,18.8151,18.737,18.8151,218100.0
2014-09-16 15:00:00,24.1,24.16,24.0,24.0,269200.0,18.8151,18.862,18.737,18.737,269200.0
2014-09-16 15:30:00,24.0,24.01,23.93,23.95,355500.0,18.737,18.7448,18.6824,18.698,355500.0
2014-09-17 09:30:00,24.3,24.3,24.0,24.04,140900.0,18.9712,18.9712,18.737,18.7683,140900.0
2014-09-17 10:00:00,24.03,24.18,24.03,24.11,54300.0,18.7605,18.8776,18.7605,18.8229,54300.0
2014-09-17 10:30:00,24.12,24.13,23.94,23.98,73800.0,18.8307,18.8385,18.6902,18.7214,73800.0
2014-09-17 11:00:00,23.97,24.04,23.88,23.89,68800.0,18.7136,18.7683,18.6434,18.6512,68800.0
2014-09-17 11:30:00,23.88,23.98,23.86,23.92,62800.0,18.6434,18.7214,18.6277,18.6746,62800.0
2014-09-17 12:00:00,23.92,23.96,23.91,23.92,38300.0,18.6746,18.7058,18.6668,18.6746,38300.0
2014-09-17 12:30:00,23.93,23.96,23.87,23.89,172500.0,18.6824,18.7058,18.6355,18.6512,172500.0
2014-09-17 13:00:00,23.89,23.9,23.87,23.89,94700.0,18.6512,18.659,18.6355,18.6512,94700.0
2014-09-17 13:30:00,23.89,23.94,23.85,23.9,99500.0,18.6512,18.6902,18.6199,18.659,99500.0
2014-09-17 14:00:00,23.9,24.02,23.88,23.97,121700.0,18.659,18.7527,18.6434,18.7136,121700.0
2014-09-17 14:30:00,23.96,23.97,23.88,23.91,101700.0,18.7058,18.7136,18.6434,18.6668,101700.0
2014-09-17 15:00:00,23.91,23.98,23.88,23.96,186200.0,18.6668,18.7214,18.6434,18.7058,186200.0
2014-09-17 15:30:00,23.96,23.97,23.89,23.92,301300.0,18.7058,18.7136,18.6512,18.6746,301300.0
2014-09-18 09:30:00,24.01,24.07,23.73,23.79,238500.0,18.7448,18.7917,18.5262,18.5731,238500.0
2014-09-18 10:00:00,23.8,23.81,23.73,23.75,274300.0,18.5809,18.5887,18.5262,18.5419,274300.0
2014-09-18 10:30:00,23.75,23.78,23.73,23.75,258600.0,18.5419,18.5653,18.5262,18.5419,258600.0
2014-09-18 11:00:00,23.75,23.8,23.71,23.8,181300.0,18.5419,18.5809,18.5106,18.5809,181300.0
2014-09-18 11:30:00,23.8,23.8,23.77,23.79,69700.0,18.5809,18.5809,18.5575,18.5731,69700.0
2014-09-18 12:00:00,23.79,23.84,23.78,23.84,95600.0,18.5731,18.6121,18.5653,18.6121,95600.0
2014-09-18 12:30:00,23.84,23.9,23.84,23.89,73000.0,18.6121,18.659,18.6121,18.6512,73000.0
2014-09-18 13:00:00,23.89,23.9,23.87,23.87,67900.0,18.6512,18.659,18.6355,18.6355,67900.0
2014-09-18 13:30:00,23.87,23.88,23.78,23.8,98800.0,18.6355,18.6434,18.5653,18.5809,98800.0
2014-09-18 14:00:00,23.8,23.8,23.76,23.77,78200.0,18.5809,18.5809,18.5497,18.5575,78200.0
2014-09-18 14:30:00,23.77,23.84,23.75,23.79,154100.0,18.5575,18.6121,18.5419,18.5731,154100.0
2014-09-18 15:00:00,23.8,23.8,23.74,23.74,158700.0,18.5809,18.5809,18.5341,18.5341,158700.0
2014-09-18 15:30:00,23.74,23.76,23.61,23.65,729400.0,18.5341,18.5497,18.4326,18.4638,729400.0
2014-09-19 09:30:00,23.78,23.88,23.74,23.79,144800.0,18.5653,18.6434,18.5341,18.5731,144800.0
2014-09-19 10:00:00,23.79,23.85,23.78,23.83,73700.0,18.5731,18.6199,18.5653,18.6043,73700.0
2014-09-19 10:30:00,23.85,23.85,23.78,23.8,98300.0,18.6199,18.6199,18.5653,18.5809,98300.0
2014-09-19 11:00:00,23.8,23.82,23.79,23.82,84900.0,18.5809,18.5965,18.5731,18.5965,84900.0
2014-09-19 11:30:00,23.82,23.82,23.79,23.81,131600.0,18.5965,18.5965,18.5731,18.5887,131600.0
2014-09-19 12:00:00,23.8,23.82,23.77,23.79,83300.0,18.5809,18.5965,18.5575,18.5731,83300.0
2014-09-19 12:30:00,23.79,23.81,23.78,23.8,49200.0,18.5731,18.5887,18.5653,18.5809,49200.0
2014-09-19 13:00:00,23.8,23.84,23.79,23.84,58500.0,18.5809,18.6121,18.5731,18.6121,58500.0
2014-09-19 13:30:00,23.84,23.87,23.83,23.87,48400.0,18.6121,18.6355,18.6043,18.6355,48400.0
2014-09-19 14:00:00,23.87,23.99,23.86,23.99,124700.0,18.6355,18.7292,18.6277,18.7292,124700.0
2014-09-19 14:30:00,23.98,24.08,23.95,23.95,235900.0,18.7214,18.7995,18.698,18.698,235900.0
2014-09-19 15:00:00,23.96,24.02,23.96,23.98,198100.0,18.7058,18.7527,18.7058,18.7214,198100.0
2014-09-19 15:30:00,23.98,23.99,23.68,23.69,919000.0,18.7214,18.7292,18.4872,18.495,919000.0
2014-09-22 09:30:00,24.08,24.08,23.71,23.78,81500.0,18.7995,18.7995,18.5106,18.5653,81500.0
2014-09-22 10:00:00,23.78,23.81,23.66,23.66,114300.0,18.5653,18.5887,18.4716,18.4716,114300.0
2014-09-22 10:30:00,23.66,23.66,23.57,23.58,111400.0,18.4716,18.4716,18.4013,18.4091,111400.0
2014-09-22 11:00:00,23.58,23.65,23.51,23.64,260700.0,18.4091,18.4638,18.3545,18.456,260700.0
2014-09-22 11:30:00,23.64,23.65,23.5,23.51,89500.0,18.456,18.4638,18.3467,18.3545,89500.0
2014-09-22 12:00:00,23.51,23.6,23.48,23.6,124700.0,18.3545,18.4248,18.3311,18.4248,124700.0
2014-09-22 12:30:00,23.6,23.65,23.57,23.62,72200.0,18.4248,18.4638,18.4013,18.4404,72200.0
2014-09-22 13:00:00,23.62,23.69,23.56,23.62,78200.0,18.4404,18.495,18.3935,18.4404,78200.0
2014-09-22 13:30:00,23.61,23.74,23.61,23.71,93300.0,18.4326,18.5341,18.4326,18.5106,93300.0
2014-09-22 14:00:00,23.71,23.75,23.67,23.71,141900.0,18.5106,18.5419,18.4794,18.5106,141900.0
2014-09-22 14:30:00,23.71,23.74,23.7,23.73,134900.0,18.5106,18.5341,18.5028,18.5262,134900.0
2014-09-22 15:00:00,23.72,23.78,23.72,23.74,163100.0,18.5184,18.5653,18.5184,18.5341,163100.0
2014-09-22 15:30:00,23.74,23.78,23.72,23.72,362700.0,18.5341,18.5653,18.5184,18.5184,362700.0
2014-09-23 09:30:00,23.7,23.7,23.54,23.63,95500.0,18.5028,18.5028,18.3779,18.4482,95500.0
2014-09-23 10:00:00,23.64,23.66,23.58,23.6,131300.0,18.456,18.4716,18.4091,18.4248,131300.0
2014-09-23 10:30:00,23.6,23.6,23.48,23.49,123700.0,18.4248,18.4248,18.3311,18.3389,123700.0
2014-09-23 11:00:00,23.48,23.51,23.44,23.47,129400.0,18.3311,18.3545,18.2998,18.3233,129400.0
2014-09-23 11:30:00,23.47,23.54,23.46,23.5,84500.0,18.3233,18.3779,18.3155,18.3467,84500.0
2014-09-23 12:00:00,23.51,23.52,23.51,23.52,49300.0,18.3545,18.3623,18.3545,18.3623,49300.0
2014-09-23 12:30:00,23.51,23.58,23.51,23.58,137200.0,18.3545,18.4091,18.3545,18.4091,137200.0
2014-09-23 13:00:00,23.57,23.59,23.54,23.56,88700.0,18.4013,18.4169,18.3779,18.3935,88700.0
2014-09-23 13:30:00,23.55,23.58,23.55,23.56,68400.0,18.3857,18.4091,18.3857,18.3935,68400.0
2014-09-23 14:00:00,23.56,23.56,23.46,23.48,254000.0,18.3935,18.3935,18.3155,18.3311,254000.0
2014-09-23 14:30:00,23.49,23.55,23.45,23.48,157500.0,18.3389,18.3857,18.3076,18.3311,157500.0
2014-09-23 15:00:00,23.48,23.51,23.46,23.49,155900.0,18.3311,18.3545,18.3155,18.3389,155900.0
2014-09-23 15:30:00,23.48,23.51,23.41,23.41,354500.0,18.3311,18.3545,18.2764,18.2764,354500.0
2014-09-24 09:30:00,23.45,23.57,23.25,23.31,137700.0,18.3076,18.4013,18.1515,18.1983,137700.0
2014-09-24 10:00:00,23.3,23.3,23.24,23.27,248200.0,18.1905,18.1905,18.1437,18.1671,248200.0
2014-09-24 10:30:00,23.26,23.49,23.26,23.49,156700.0,18.1593,18.3389,18.1593,18.3389,156700.0
2014-09-24 11:00:00,23.49,23.49,23.42,23.45,84400.0,18.3389,18.3389,18.2842,18.3076,84400.0
2014-09-24 11:30:00,23.46,23.51,23.45,23.46,98200.0,18.3155,18.3545,18.3076,18.3155,98200.0
2014-09-24 12:00:00,23.45,23.51,23.45,23.48,61000.0,18.3076,18.3545,18.3076,18.3311,61000.0
2014-09-24 12:30:00,23.48,23.55,23.46,23.46,52700.0,18.3311,18.3857,18.3155,18.3155,52700.0
2014-09-24 13:00:00,23.46,23.5,23.45,23.47,51500.0,18.3155,18.3467,18.3076,18.3233,51500.0
2014-09-24 13:30:00,23.47,23.6,23.46,23.59,97700.0,18.3233,18.4248,18.3155,18.4169,97700.0
2014-09-24 14:00:00,23.59,23.59,23.53,23.54,162700.0,18.4169,18.4169,18.3701,18.3779,162700.0
2014-09-24 14:30:00,23.54,23.65,23.53,23.61,231500.0,18.3779,18.4638,18.3701,18.4326,231500.0
2014-09-24 15:00:00,23.6,23.71,23.59,23.71,338400.0,18.4248,18.5106,18.4169,18.5106,338400.0
2014-09-24 15:30:00,23.71,23.74,23.61,23.64,614700.0,18.5106,18.5341,18.4326,18.456,614700.0
2014-09-25 09:30:00,23.57,23.57,23.31,23.33,42000.0,18.4013,18.4013,18.1983,18.214,42000.0
2014-09-25 10:00:00,23.33,23.36,23.06,23.19,163100.0,18.214,18.2374,18.0032,18.1047,163100.0
2014-09-25 10:30:00,23.19,23.35,23.11,23.31,169000.0,18.1047,18.2296,18.0422,18.1983,169000.0
2014-09-25 11:00:00,23.31,23.41,23.29,23.41,124500.0,18.1983,18.2764,18.1827,18.2764,124500.0
2014-09-25 11:30:00,23.41,23.41,23.32,23.37,100100.0,18.2764,18.2764,18.2062,18.2452,100100.0
2014-09-25 12:00:00,23.37,23.37,23.2,23.21,111900.0,18.2452,18.2452,18.1125,18.1203,111900.0
2014-09-25 12:30:00,23.21,23.25,23.19,23.2,107700.0,18.1203,18.1515,18.1047,18.1125,107700.0
2014-09-25 13:00:00,23.19,23.25,23.14,23.24,167600.0,18.1047,18.1515,18.0656,18.1437,167600.0
2014-09-25 13:30:00,23.25,23.31,23.22,23.25,106600.0,18.1515,18.1983,18.1281,18.1515,106600.0
2014-09-25 14:00:00,23.26,23.3,23.21,23.25,88700.0,18.1593,18.1905,18.1203,18.1515,88700.0
2014-09-25 14:30:00,23.26,23.35,23.25,23.26,57500.0,18.1593,18.2296,18.1515,18.1593,57500.0
2014-09-25 15:00:00,23.26,23.27,23.19,23.2,88900.0,18.1593,18.1671,18.1047,18.1125,88900.0
2014-09-25 15:30:00,23.2,23.25,23.18,23.18,161400.0,18.1125,18.1515,18.0969,18.0969,161400.0
2014-09-26 09:30:00,23.24,23.31,23.2,23.21,84300.0,18.1437,18.1983,18.1125,18.1203,84300.0
2014-09-26 10:00:00,23.21,23.3,23.21,23.26,192700.0,18.1203,18.1905,18.1203,18.1593,192700.0
2014-09-26 10:30:00,23.26,23.27,23.23,23.25,107100.0,18.1593,18.1671,18.1359,18.1515,107100.0
2014-09-26 11:00:00,23.25,23.29,23.25,23.27,54100.0,18.1515,18.1827,18.1515,18.1671,54100.0
2014-09-26 11:30:00,23.27,23.34,23.27,23.28,118300.0,18.1671,18.2218,18.1671,18.1749,118300.0
2014-09-26 12:00:00,23.28,23.32,23.23,23.28,125600.0,18.1749,18.2062,18.1359,18.1749,125600.0
2014-09-26 12:30:00,23.27,23.37,23.26,23.34,80300.0,18.1671,18.2452,18.1593,18.2218,80300.0
2014-09-26 13:00:00,23.34,23.36,23.28,23.32,73700.0,18.2218,18.2374,18.1749,18.2062,73700.0
2014-09-26 13:30:00,23.31,23.43,23.31,23.42,92600.0,18.1983,18.292,18.1983,18.2842,92600.0
2014-09-26 14:00:00,23.43,23.45,23.39,23.41,87600.0,18.292,18.3076,18.2608,18.2764,87600.0
2014-09-26 14:30:00,23.41,23.44,23.39,23.41,117900.0,18.2764,18.2998,18.2608,18.2764,117900.0
2014-09-26 15:00:00,23.41,23.41,23.31,23.36,152400.0,18.2764,18.2764,18.1983,18.2374,152400.0
2014-09-26 15:30:00,23.36,23.58,23.32,23.52,662000.0,18.2374,18.4091,18.2062,18.3623,662000.0
2014-09-29 09:30:00,23.41,23.41,23.18,23.18,102500.0,18.2764,18.2764,18.0969,18.0969,102500.0
2014-09-29 10:00:00,23.17,23.22,23.11,23.2,343500.0,18.089,18.1281,18.0422,18.1125,343500.0
2014-09-29 10:30:00,23.2,23.31,23.16,23.31,423500.0,18.1125,18.1983,18.0812,18.1983,423500.0
2014-09-29 11:00:00,23.32,23.56,23.32,23.54,68600.0,18.2062,18.3935,18.2062,18.3779,68600.0
2014-09-29 11:30:00,23.54,23.55,23.41,23.54,52000.0,18.3779,18.3857,18.2764,18.3779,52000.0
2014-09-29 12:00:00,23.54,23.55,23.48,23.51,84400.0,18.3779,18.3857,18.3311,18.3545,84400.0
2014-09-29 12:30:00,23.51,23.55,23.48,23.54,48200.0,18.3545,18.3857,18.3311,18.3779,48200.0
2014-09-29 13:00:00,23.54,23.58,23.49,23.54,48800.0,18.3779,18.4091,18.3389,18.3779,48800.0
2014-09-29 13:30:00,23.54,23.56,23.51,23.53,139400.0,18.3779,18.3935,18.3545,18.3701,139400.0
2014-09-29 14:00:00,23.53,23.54,23.43,23.44,92700.0,18.3701,18.3779,18.292,18.2998,92700.0
2014-09-29 14:30:00,23.44,23.48,23.36,23.39,93900.0,18.2998,18.3311,18.2374,18.2608,93900.0
2014-09-29 15:00:00,23.39,23.41,23.3,23.39,139900.0,18.2608,18.2764,18.1905,18.2608,139900.0
2014-09-29 15:30:00,23.39,23.46,23.36,23.4,515000.0,18.2608,18.3155,18.2374,18.2686,515000.0
2014-09-30 09:30:00,23.4,23.4,23.15,23.2,47500.0,18.2686,18.2686,18.0734,18.1125,47500.0
2014-09-30 10:00:00,23.2,23.34,23.15,23.32,50600.0,18.1125,18.2218,18.0734,18.2062,50600.0
2014-09-30 10:30:00,23.32,23.34,23.24,23.32,83600.0,18.2062,18.2218,18.1437,18.2062,83600.0
2014-09-30 11:00:00,23.3,23.3,23.22,23.29,36100.0,18.1905,18.1905,18.1281,18.1827,36100.0
2014-09-30 11:30:00,23.29,23.29,23.19,23.21,70400.0,18.1827,18.1827,18.1047,18.1203,70400.0
2014-09-30 12:00:00,23.22,23.26,23.2,23.25,68500.0,18.1281,18.1593,18.1125,18.1515,68500.0
2014-09-30 12:30:00,23.25,23.26,23.18,23.2,55900.0,18.1515,18.1593,18.0969,18.1125,55900.0
2014-09-30 13:00:00,23.21,23.25,23.18,23.19,57300.0,18.1203,18.1515,18.0969,18.1047,57300.0
2014-09-30 13:30:00,23.19,23.26,23.18,23.26,191600.0,18.1047,18.1593,18.0969,18.1593,191600.0
2014-09-30 14:00:00,23.26,23.3,23.19,23.22,174700.0,18.1593,18.1905,18.1047,18.1281,174700.0
2014-09-30 14:30:00,23.22,23.22,23.13,23.15,108300.0,18.1281,18.1281,18.0578,18.0734,108300.0
2014-09-30 15:00:00,23.17,23.22,23.14,23.18,278400.0,18.089,18.1281,18.0656,18.0969,278400.0
2014-09-30 15:30:00,23.18,23.24,23.11,23.13,392700.0,18.0969,18.1437,18.0422,18.0578,392700.0
2014-10-01 09:30:00,23.08,23.15,22.84,22.9,266100.0,18.0188,18.0734,17.8314,17.8783,266100.0
2014-10-01 10:00:00,22.9,22.96,22.74,22.88,427100.0,17.8783,17.9251,17.7533,17.8626,427100.0
2014-10-01 10:30:00,22.87,22.91,22.84,22.85,91500.0,17.8548,17.8861,17.8314,17.8392,91500.0
2014-10-01 11:00:00,22.85,22.85,22.52,22.59,686300.0,17.8392,17.8392,17.5816,17.6362,686300.0
2014-10-01 11:30:00,22.58,22.75,22.53,22.69,316000.0,17.6284,17.7611,17.5894,17.7143,316000.0
2014-10-01 12:00:00,22.69,22.76,22.66,22.74,344300.0,17.7143,17.769,17.6909,17.7533,344300.0
2014-10-01 12:30:00,22.74,22.76,22.65,22.7,215200.0,17.7533,17.769,17.6831,17.7221,215200.0
2014-10-01 13:00:00,22.7,22.7,22.61,22.64,180000.0,17.7221,17.7221,17.6519,17.6753,180000.0
2014-10-01 13:30:00,22.64,22.65,22.58,22.59,174000.0,17.6753,17.6831,17.6284,17.6362,174000.0
2014-10-01 14:00:00,22.59,22.59,22.49,22.51,196800.0,17.6362,17.6362,17.5582,17.5738,196800.0
2014-10-01 14:30:00,22.52,22.55,22.49,22.55,289200.0,17.5816,17.605,17.5582,17.605,289200.0
2014-10-01 15:00:00,22.55,22.6,22.53,22.6,283100.0,17.605,17.644,17.5894,17.644,283100.0
2014-10-01 15:30:00,22.6,22.72,22.59,22.65,753100.0,17.644,17.7377,17.6362,17.6831,753100.0
2014-10-02 09:30:00,22.64,22.64,22.45,22.46,346300.0,17.6753,17.6753,17.5269,17.5347,346300.0
2014-10-02 10:00:00,22.45,22.62,22.45,22.46,2265800.0,17.5269,17.6597,17.5269,17.5347,2265800.0
2014-10-02 10:30:00,22.44,22.5,22.38,22.38,245300.0,17.5191,17.566,17.4723,17.4723,245300.0
2014-10-02 11:00:00,22.39,22.4,22.2,22.24,205200.0,17.4801,17.4879,17.3318,17.363,205200.0
2014-10-02 11:30:00,22.25,22.25,21.78,22.05,896000.0,17.3708,17.3708,17.0039,17.2147,896000.0
2014-10-02 12:00:00,22.05,22.1,21.88,21.89,765300.0,17.2147,17.2537,17.0819,17.0897,765300.0
2014-10-02 12:30:00,21.9,21.9,21.81,21.89,715400.0,17.0975,17.0975,17.0273,17.0897,715400.0
2014-10-02 13:00:00,21.9,22.04,21.86,21.99,1215900.0,17.0975,17.2068,17.0663,17.1678,1215900.0
2014-10-02 13:30:00,21.99,22.05,21.93,22.05,3836000.0,17.1678,17.2147,17.121,17.2147,3836000.0
2014-10-02 14:00:00,22.05,22.34,22.0,22.01,526700.0,17.2147,17.4411,17.1756,17.1834,526700.0
2014-10-02 14:30:00,22.01,22.22,21.99,22.2,492100.0,17.1834,17.3474,17.1678,17.3318,492100.0
2014-10-02 15:00:00,22.2,22.28,22.11,22.27,486800.0,17.3318,17.3942,17.2615,17.3864,486800.0
2014-10-02 15:30:00,22.27,22.4,22.17,22.34,1442700.0,17.3864,17.4879,17.3083,17.4411,1442700.0
2014-10-03 09:30:00,22.43,22.56,22.35,22.51,402200.0,17.5113,17.6128,17.4489,17.5738,402200.0
2014-10-03 10:00:00,22.51,22.51,22.4,22.42,412400.0,17.5738,17.5738,17.4879,17.5035,412400.0
2014-10-03 10:30:00,22.42,22.5,22.41,22.42,816400.0,17.5035,17.566,17.4957,17.5035,816400.0
2014-10-03 11:00:00,22.43,22.52,22.36,22.47,2492100.0,17.5113,17.5816,17.4567,17.5426,2492100.0
2014-10-03 11:30:00,22.47,22.51,22.43,22.48,339700.0,17.5426,17.5738,17.5113,17.5504,339700.0
2014-10-03 12:00:00,22.49,22.69,22.46,22.69,235000.0,17.5582,17.7143,17.5347,17.7143,235000.0
2014-10-03 12:30:00,22.69,22.77,22.66,22.74,589300.0,17.7143,17.7768,17.6909,17.7533,589300.0
2014-10-03 13:00:00,22.74,22.75,22.62,22.67,291500.0,17.7533,17.7611,17.6597,17.6987,291500.0
2014-10-03 13:30:00,22.67,22.75,22.64,22.73,87900.0,17.6987,17.7611,17.6753,17.7455,87900.0
2014-10-03 14:00:00,22.73,22.76,22.71,22.72,280200.0,17.7455,17.769,17.7299,17.7377,280200.0
2014-10-03 14:30:00,22.73,22.73,22.7,22.73,343100.0,17.7455,17.7455,17.7221,17.7455,343100.0
2014-10-03 15:00:00,22.73,22.8,22.73,22.75,317600.0,17.7455,17.8002,17.7455,17.7611,317600.0
2014-10-03 15:30:00,22.75,22.82,22.74,22.75,821000.0,17.7611,17.8158,17.7533,17.7611,821000.0
2014-10-06 09:30:00,22.84,23.0,22.78,22.81,417600.0,17.8314,17.9563,17.7846,17.808,417600.0
2014-10-06 10:00:00,22.81,22.89,22.8,22.89,258800.0,17.808,17.8704,17.8002,17.8704,258800.0
2014-10-06 10:30:00,22.89,22.89,22.71,22.79,166200.0,17.8704,17.8704,17.7299,17.7924,166200.0
2014-10-06 11:00:00,22.78,22.85,22.74,22.74,137400.0,17.7846,17.8392,17.7533,17.7533,137400.0
2014-10-06 11:30:00,22.75,22.76,22.61,22.62,102300.0,17.7611,17.769,17.6519,17.6597,102300.0
2014-10-06 12:00:00,22.63,22.84,22.63,22.74,326400.0,17.6675,17.8314,17.6675,17.7533,326400.0
2014-10-06 12:30:00,22.74,22.75,22.62,22.63,103500.0,17.7533,17.7611,17.6597,17.6675,103500.0
2014-10-06 13:00:00,22.64,22.82,22.64,22.79,375700.0,17.6753,17.8158,17.6753,17.7924,375700.0
2014-10-06 13:30:00,22.79,22.79,22.7,22.71,132900.0,17.7924,17.7924,17.7221,17.7299,132900.0
2014-10-06 14:00:00,22.71,22.72,22.63,22.66,181500.0,17.7299,17.7377,17.6675,17.6909,181500.0
2014-10-06 14:30:00,22.66,22.7,22.64,22.66,149400.0,17.6909,17.7221,17.6753,17.6909,149400.0
2014-10-06 15:00:00,22.66,22.7,22.65,22.66,152000.0,17.6909,17.7221,17.6831,17.6909,152000.0
2014-10-06 15:30:00,22.67,22.7,22.59,22.6,542600.0,17.6987,17.7221,17.6362,17.644,542600.0
2014-10-07 09:30:00,22.6,22.77,22.35,22.4,261600.0,17.644,17.7768,17.4489,17.4879,261600.0
2014-10-07 10:00:00,22.4,22.4,22.15,22.19,419500.0,17.4879,17.4879,17.2927,17.324,419500.0
2014-10-07 10:30:00,22.19,22.35,22.17,22.25,347000.0,17.324,17.4489,17.3083,17.3708,347000.0
2014-10-07 11:00:00,22.24,22.26,22.19,22.25,1740000.0,17.363,17.3786,17.324,17.3708,1740000.0
2014-10-07 11:30:00,22.25,22.31,22.24,22.3,156100.0,17.3708,17.4176,17.363,17.4098,156100.0
2014-10-07 12:00:00,22.3,22.35,22.24,22.29,95900.0,17.4098,17.4489,17.363,17.402,95900.0
2014-10-07 12:30:00,22.29,22.31,22.22,22.24,85400.0,17.402,17.4176,17.3474,17.363,85400.0
2014-10-07 13:00:00,22.25,22.26,22.2,22.25,76500.0,17.3708,17.3786,17.3318,17.3708,76500.0
2014-10-07 13:30:00,22.25,22.29,22.21,22.23,72000.0,17.3708,17.402,17.3396,17.3552,72000.0
2014-10-07 14:00:00,22.24,22.25,22.17,22.2,466700.0,17.363,17.3708,17.3083,17.3318,466700.0
2014-10-07 14:30:00,22.2,22.2,22.09,22.1,266100.0,17.3318,17.3318,17.2459,17.2537,266100.0
2014-10-07 15:00:00,22.1,22.11,22.0,22.02,459500.0,17.2537,17.2615,17.1756,17.1912,459500.0
2014-10-07 15:30:00,22.02,22.05,21.87,21.95,837400.0,17.1912,17.2147,17.0741,17.1366,837400.0
2014-10-08 09:30:00,21.91,22.11,21.88,21.91,353000.0,17.1054,17.2615,17.0819,17.1054,353000.0
2014-10-08 10:00:00,21.91,21.99,21.91,21.98,175300.0,17.1054,17.1678,17.1054,17.16,175300.0
2014-10-08 10:30:00,21.98,22.11,21.87,21.89,288300.0,17.16,17.2615,17.0741,17.0897,288300.0
2014-10-08 11:00:00,21.89,21.95,21.86,21.89,171200.0,17.0897,17.1366,17.0663,17.0897,171200.0
2014-10-08 11:30:00,21.9,21.9,21.68,21.78,179700.0,17.0975,17.0975,16.9258,17.0039,179700.0
2014-10-08 12:00:00,21.78,21.82,21.69,21.69,173200.0,17.0039,17.0351,16.9336,16.9336,173200.0
2014-10-08 12:30:00,21.69,21.86,21.69,21.82,114100.0,16.9336,17.0663,16.9336,17.0351,114100.0
2014-10-08 13:00:00,21.82,21.84,21.78,21.8,254700.0,17.0351,17.0507,17.0039,17.0195,254700.0
2014-10-08 13:30:00,21.8,21.93,21.78,21.92,150500.0,17.0195,17.121,17.0039,17.1132,150500.0
2014-10-08 14:00:00,21.93,22.03,21.93,22.0,526100.0,17.121,17.199,17.121,17.1756,526100.0
2014-10-08 14:30:00,22.0,22.02,21.96,21.99,952700.0,17.1756,17.1912,17.1444,17.1678,952700.0
2014-10-08 15:00:00,21.99,22.05,21.96,21.98,549000.0,17.1678,17.2147,17.1444,17.16,549000.0
2014-10-08 15:30:00,21.99,22.14,21.98,22.09,585500.0,17.1678,17.2849,17.16,17.2459,585500.0
2014-10-09 09:30:00,22.1,22.15,21.88,21.89,174400.0,17.2537,17.2927,17.0819,17.0897,174400.0
2014-10-09 10:00:00,21.89,21.94,21.8,21.8,191400.0,17.0897,17.1288,17.0195,17.0195,191400.0
2014-10-09 10:30:00,21.81,21.82,21.75,21.79,158800.0,17.0273,17.0351,16.9804,17.0117,158800.0
2014-10-09 11:00:00,21.79,21.96,21.79,21.94,151200.0,17.0117,17.1444,17.0117,17.1288,151200.0
2014-10-09 11:30:00,21.95,21.95,21.71,21.72,147700.0,17.1366,17.1366,16.9492,16.957,147700.0
2014-10-09 12:00:00,21.71,21.74,21.48,21.49,213200.0,16.9492,16.9726,16.7696,16.7775,213200.0
2014-10-09 12:30:00,21.5,21.6,21.44,21.56,636100.0,16.7853,16.8633,16.7384,16.8321,636100.0
2014-10-09 13:00:00,21.56,21.57,21.5,21.5,269000.0,16.8321,16.8399,16.7853,16.7853,269000.0
2014-10-09 13:30:00,21.5,21.6,21.48,21.5,442200.0,16.7853,16.8633,16.7696,16.7853,442200.0
2014-10-09 14:00:00,21.5,21.5,21.42,21.44,306100.0,16.7853,16.7853,16.7228,16.7384,306100.0
2014-10-09 14:30:00,21.44,21.51,21.36,21.45,249700.0,16.7384,16.7931,16.676,16.7462,249700.0
2014-10-09 15:00:00,21.45,21.48,21.32,21.38,280700.0,16.7462,16.7696,16.6447,16.6916,280700.0
2014-10-09 15:30:00,21.39,21.39,21.2,21.21,1424000.0,16.6994,16.6994,16.551,16.5589,1424000.0
2014-10-10 09:30:00,21.2,21.2,21.0,21.06,926600.0,16.551,16.551,16.3949,16.4417,926600.0
2014-10-10 10:00:00,21.06,21.07,20.86,20.86,411500.0,16.4417,16.4496,16.2856,16.2856,411500.0
2014-10-10 10:30:00,20.9,21.01,20.79,20.79,801700.0,16.3168,16.4027,16.231,16.231,801700.0
2014-10-10 11:00:00,20.8,20.93,20.61,20.75,1094100.0,16.2388,16.3403,16.0904,16.1997,1094100.0
2014-10-10 11:30:00,20.74,20.85,20.67,20.8,2164500.0,16.1919,16.2778,16.1373,16.2388,2164500.0
2014-10-10 12:00:00,20.8,20.91,20.79,20.85,407100.0,16.2388,16.3246,16.231,16.2778,407100.0
2014-10-10 12:30:00,20.84,20.92,20.84,20.9,322800.0,16.27,16.3325,16.27,16.3168,322800.0
2014-10-10 13:00:00,20.9,20.91,20.85,20.85,265000.0,16.3168,16.3246,16.2778,16.2778,265000.0
2014-10-10 13:30:00,20.86,20.98,20.84,20.98,527500.0,16.2856,16.3793,16.27,16.3793,527500.0
2014-10-10 14:00:00,20.98,21.02,20.87,20.92,859300.0,16.3793,16.4105,16.2934,16.3325,859300.0
2014-10-10 14:30:00,20.91,20.94,20.87,20.88,423300.0,16.3246,16.3481,16.2934,16.3012,423300.0
2014-10-10 15:00:00,20.88,20.93,20.86,20.89,258700.0,16.3012,16.3403,16.2856,16.309,258700.0
2014-10-10 15:30:00,20.89,20.9,20.82,20.87,1059400.0,16.309,16.3168,16.2544,16.2934,1059400.0
2014-10-13 09:30:00,20.96,21.01,20.67,20.81,190800.0,16.3637,16.4027,16.1373,16.2466,190800.0
2014-10-13 10:00:00,20.82,20.86,20.64,20.64,591800.0,16.2544,16.2856,16.1139,16.1139,591800.0
2014-10-13 10:30:00,20.64,20.65,20.38,20.45,908200.0,16.1139,16.1217,15.9109,15.9655,908200.0
2014-10-13 11:00:00,20.45,20.68,20.45,20.55,197500.0,15.9655,16.1451,15.9655,16.0436,197500.0
2014-10-13 11:30:00,20.55,20.67,20.53,20.6,338400.0,16.0436,16.1373,16.028,16.0826,338400.0
2014-10-13 12:00:00,20.6,20.62,20.51,20.61,138300.0,16.0826,16.0982,16.0124,16.0904,138300.0
2014-10-13 12:30:00,20.61,20.61,20.49,20.55,253900.0,16.0904,16.0904,15.9967,16.0436,253900.0
2014-10-13 13:00:00,20.55,20.55,20.47,20.47,387600.0,16.0436,16.0436,15.9811,15.9811,387600.0
2014-10-13 13:30:00,20.48,20.5,20.44,20.48,477400.0,15.9889,16.0046,15.9577,15.9889,477400.0
2014-10-13 14:00:00,20.49,20.51,20.46,20.47,451100.0,15.9967,16.0124,15.9733,15.9811,451100.0
2014-10-13 14:30:00,20.47,20.47,20.24,20.28,807500.0,15.9811,15.9811,15.8016,15.8328,807500.0
2014-10-13 15:00:00,20.28,20.35,20.25,20.32,477800.0,15.8328,15.8874,15.8094,15.864,477800.0
2014-10-13 15:30:00,20.32,20.32,20.06,20.11,2731200.0,15.864,15.864,15.661,15.7001,2731200.0
2014-10-14 09:30:00,20.24,20.29,19.96,20.26,1367500.0,15.8016,15.8406,15.583,15.8172,1367500.0
2014-10-14 10:00:00,20.26,20.54,20.22,20.24,931500.0,15.8172,16.0358,15.786,15.8016,931500.0
2014-10-14 10:30:00,20.25,20.27,20.1,20.15,969300.0,15.8094,15.825,15.6923,15.7313,969300.0
2014-10-14 11:00:00,20.14,20.21,20.13,20.14,2271900.0,15.7235,15.7781,15.7157,15.7235,2271900.0
2014-10-14 11:30:00,20.14,20.18,20.13,20.16,354900.0,15.7235,15.7547,15.7157,15.7391,354900.0
2014-10-14 12:00:00,20.16,20.25,20.15,20.24,806100.0,15.7391,15.8094,15.7313,15.8016,806100.0
2014-10-14 12:30:00,20.24,20.27,20.23,20.25,1188100.0,15.8016,15.825,15.7938,15.8094,1188100.0
2014-10-14 13:00:00,20.25,20.25,20.15,20.17,242400.0,15.8094,15.8094,15.7313,15.7469,242400.0
2014-10-14 13:30:00,20.17,20.19,20.09,20.16,289200.0,15.7469,15.7625,15.6845,15.7391,289200.0
2014-10-14 14:00:00,20.16,20.21,20.11,20.13,269000.0,15.7391,15.7781,15.7001,15.7157,269000.0
2014-10-14 14:30:00,20.13,20.16,19.99,20.05,439300.0,15.7157,15.7391,15.6064,15.6532,439300.0
2014-10-14 15:00:00,20.05,20.07,19.84,20.04,775500.0,15.6532,15.6688,15.4893,15.6454,775500.0
2014-10-14 15:30:00,20.04,20.35,19.96,20.21,2185500.0,15.6454,15.8874,15.583,15.7781,2185500.0
2014-10-15 09:30:00,19.9,20.02,19.42,19.97,590900.0,15.5361,15.6298,15.1614,15.5908,590900.0
2014-10-15 10:00:00,19.97,20.03,19.78,19.87,395900.0,15.5908,15.6376,15.4424,15.5127,395900.0
2014-10-15 10:30:00,19.87,19.87,19.67,19.73,872200.0,15.5127,15.5127,15.3566,15.4034,872200.0
2014-10-15 11:00:00,19.73,19.76,19.49,19.52,587400.0,15.4034,15.4268,15.216,15.2395,587400.0
2014-10-15 11:30:00,19.52,19.68,19.49,19.59,1687500.0,15.2395,15.3644,15.216,15.2941,1687500.0
2014-10-15 12:00:00,19.59,19.6,19.49,19.57,1470800.0,15.2941,15.3019,15.216,15.2785,1470800.0
2014-10-15 12:30:00,19.57,19.61,19.44,19.45,1014500.0,15.2785,15.3097,15.177,15.1848,1014500.0
2014-10-15 13:00:00,19.45,19.54,19.45,19.51,447400.0,15.1848,15.2551,15.1848,15.2316,447400.0
2014-10-15 13:30:00,19.51,19.62,19.5,19.62,272000.0,15.2316,15.3175,15.2238,15.3175,272000.0
2014-10-15 14:00:00,19.61,19.73,19.59,19.72,461800.0,15.3097,15.4034,15.2941,15.3956,461800.0
2014-10-15 14:30:00,19.71,19.82,19.71,19.77,538200.0,15.3878,15.4737,15.3878,15.4346,538200.0
2014-10-15 15:00:00,19.78,20.15,19.68,20.09,651700.0,15.4424,15.7313,15.3644,15.6845,651700.0
2014-10-15 15:30:00,20.09,21.01,20.09,20.49,2028700.0,15.6845,16.4027,15.6845,15.9967,2028700.0
2014-10-16 09:30:00,20.3,20.6,20.13,20.44,283300.0,15.8484,16.0826,15.7157,15.9577,283300.0
2014-10-16 10:00:00,20.44,20.65,20.11,20.37,199500.0,15.9577,16.1217,15.7001,15.9031,199500.0
2014-10-16 10:30:00,20.38,20.54,20.3,20.5,324500.0,15.9109,16.0358,15.8484,16.0046,324500.0
2014-10-16 11:00:00,20.49,20.77,20.46,20.71,403900.0,15.9967,16.2153,15.9733,16.1685,403900.0
2014-10-16 11:30:00,20.7,21.14,20.7,20.93,436900.0,16.1607,16.5042,16.1607,16.3403,436900.0
2014-10-16 12:00:00,20.92,21.05,20.84,20.87,383600.0,16.3325,16.4339,16.27,16.2934,383600.0
2014-10-16 12:30:00,20.87,20.94,20.74,20.91,81100.0,16.2934,16.3481,16.1919,16.3246,81100.0
2014-10-16 13:00:00,20.91,21.16,20.9,21.15,169900.0,16.3246,16.5198,16.3168,16.512,169900.0
2014-10-16 13:30:00,21.15,21.38,21.09,21.1,285400.0,16.512,16.6916,16.4652,16.473,285400.0
2014-10-16 14:00:00,21.09,21.21,20.9,21.02,317700.0,16.4652,16.5589,16.3168,16.4105,317700.0
2014-10-16 14:30:00,21.01,21.2,20.99,21.0,337100.0,16.4027,16.551,16.3871,16.3949,337100.0
2014-10-16 15:00:00,21.0,21.08,20.95,21.0,376900.0,16.3949,16.4574,16.3559,16.3949,376900.0
2014-10-16 15:30:00,21.0,21.07,20.84,21.04,555600.0,16.3949,16.4496,16.27,16.4261,555600.0
2014-10-17 09:30:00,21.26,22.05,21.22,21.84,456900.0,16.5979,17.2147,16.5667,17.0507,456900.0
2014-10-17 10:00:00,21.84,21.89,21.68,21.84,378000.0,17.0507,17.0897,16.9258,17.0507,378000.0
2014-10-17 10:30:00,21.84,22.06,21.84,21.95,365600.0,17.0507,17.2225,17.0507,17.1366,365600.0
2014-10-17 11:00:00,21.95,22.08,21.94,21.94,118700.0,17.1366,17.2381,17.1288,17.1288,118700.0
2014-10-17 11:30:00,21.93,21.93,21.75,21.75,192100.0,17.121,17.121,16.9804,16.9804,192100.0
2014-10-17 12:00:00,21.75,21.8,21.65,21.78,118900.0,16.9804,17.0195,16.9024,17.0039,118900.0
2014-10-17 12:30:00,21.78,21.86,21.55,21.64,295800.0,17.0039,17.0663,16.8243,16.8946,295800.0
2014-10-17 13:00:00,21.64,21.93,21.63,21.9,223000.0,16.8946,17.121,16.8868,17.0975,223000.0
2014-10-17 13:30:00,21.91,21.94,21.86,21.88,388700.0,17.1054,17.1288,17.0663,17.0819,388700.0
2014-10-17 14:00:00,21.89,21.9,21.64,21.73,157100.0,17.0897,17.0975,16.8946,16.9648,157100.0
2014-10-17 14:30:00,21.73,21.77,21.67,21.74,125500.0,16.9648,16.9961,16.918,16.9726,125500.0
2014-10-17 15:00:00,21.74,21.75,21.48,21.63,362600.0,16.9726,16.9804,16.7696,16.8868,362600.0
2014-10-17 15:30:00,21.63,21.73,21.54,21.62,447900.0,16.8868,16.9648,16.8165,16.8789,447900.0
2014-10-20 09:30:00,21.6,21.72,21.4,21.49,116000.0,16.8633,16.957,16.7072,16.7775,116000.0
2014-10-20 10:00:00,21.49,21.54,21.23,21.41,122400.0,16.7775,16.8165,16.5745,16.715,122400.0
2014-10-20 10:30:00,21.41,21.51,21.37,21.4,115300.0,16.715,16.7931,16.6838,16.7072,115300.0
2014-10-20 11:00:00,21.4,21.5,21.37,21.42,74000.0,16.7072,16.7853,16.6838,16.7228,74000.0
2014-10-20 11:30:00,21.42,21.42,21.27,21.3,111200.0,16.7228,16.7228,16.6057,16.6291,111200.0
2014-10-20 12:00:00,21.31,21.37,21.28,21.32,75000.0,16.6369,16.6838,16.6135,16.6447,75000.0
2014-10-20 12:30:00,21.33,21.33,21.25,21.27,101900.0,16.6525,16.6525,16.5901,16.6057,101900.0
2014-10-20 13:00:00,21.27,21.32,21.25,21.27,84400.0,16.6057,16.6447,16.5901,16.6057,84400.0
2014-10-20 13:30:00,21.27,21.31,21.22,21.23,103200.0,16.6057,16.6369,16.5667,16.5745,103200.0
2014-10-20 14:00:00,21.23,21.35,21.22,21.27,152000.0,16.5745,16.6682,16.5667,16.6057,152000.0
2014-10-20 14:30:00,21.27,21.36,21.27,21.33,113300.0,16.6057,16.676,16.6057,16.6525,113300.0
2014-10-20 15:00:00,21.33,21.48,21.32,21.43,133900.0,16.6525,16.7696,16.6447,16.7306,133900.0
2014-10-20 15:30:00,21.43,21.54,21.36,21.53,522200.0,16.7306,16.8165,16.676,16.8087,522200.0
2014-10-21 09:30:00,21.75,21.94,21.74,21.91,274100.0,16.9804,17.1288,16.9726,17.1054,274100.0
2014-10-21 10:00:00,21.91,22.22,21.89,22.15,671300.0,17.1054,17.3474,17.0897,17.2927,671300.0
2014-10-21 10:30:00,22.14,22.14,21.97,21.98,93100.0,17.2849,17.2849,17.1522,17.16,93100.0
2014-10-21 11:00:00,21.99,22.19,21.98,22.19,419700.0,17.1678,17.324,17.16,17.324,419700.0
2014-10-21 11:30:00,22.18,22.42,22.17,22.2,172600.0,17.3161,17.5035,17.3083,17.3318,172600.0
2014-10-21 12:00:00,22.21,22.24,22.2,22.2,84900.0,17.3396,17.363,17.3318,17.3318,84900.0
2014-10-21 12:30:00,22.2,22.24,22.2,22.21,150500.0,17.3318,17.363,17.3318,17.3396,150500.0
2014-10-21 13:00:00,22.21,22.22,22.2,22.2,164900.0,17.3396,17.3474,17.3318,17.3318,164900.0
2014-10-21 13:30:00,22.21,22.22,22.1,22.14,272400.0,17.3396,17.3474,17.2537,17.2849,272400.0
2014-10-21 14:00:00,22.14,22.16,22.09,22.09,347500.0,17.2849,17.3005,17.2459,17.2459,347500.0
2014-10-21 14:30:00,22.09,22.14,22.05,22.14,145500.0,17.2459,17.2849,17.2147,17.2849,145500.0
2014-10-21 15:00:00,22.13,22.2,22.13,22.17,358200.0,17.2771,17.3318,17.2771,17.3083,358200.0
2014-10-21 15:30:00,22.17,22.17,22.03,22.11,427200.0,17.3083,17.3083,17.199,17.2615,427200.0
2014-10-22 09:30:00,22.18,22.26,21.94,21.99,199900.0,17.3161,17.3786,17.1288,17.1678,199900.0
2014-10-22 10:00:00,22.01,22.01,21.9,21.99,382600.0,17.1834,17.1834,17.0975,17.1678,382600.0
2014-10-22 10:30:00,21.99,22.0,21.95,21.96,122800.0,17.1678,17.1756,17.1366,17.1444,122800.0
2014-10-22 11:00:00,21.95,21.96,21.89,21.89,59200.0,17.1366,17.1444,17.0897,17.0897,59200.0
2014-10-22 11:30:00,21.88,22.0,21.85,21.97,157900.0,17.0819,17.1756,17.0585,17.1522,157900.0
2014-10-22 12:00:00,21.98,22.0,21.85,21.95,104600.0,17.16,17.1756,17.0585,17.1366,104600.0
2014-10-22 12:30:00,21.94,21.95,21.79,21.84,43700.0,17.1288,17.1366,17.0117,17.0507,43700.0
2014-10-22 13:00:00,21.84,21.86,21.73,21.74,42500.0,17.0507,17.0663,16.9648,16.9726,42500.0
2014-10-22 13:30:00,21.73,21.76,21.59,21.6,652600.0,16.9648,16.9882,16.8555,16.8633,652600.0
2014-10-22 14:00:00,21.6,21.61,21.55,21.61,87600.0,16.8633,16.8711,16.8243,16.8711,87600.0
2014-10-22 14:30:00,21.61,21.63,21.49,21.61,113900.0,16.8711,16.8868,16.7775,16.8711,113900.0
2014-10-22 15:00:00,21.61,21.64,21.57,21.6,54900.0,16.8711,16.8946,16.8399,16.8633,54900.0
2014-10-22 15:30:00,21.61,21.62,21.49,21.53,288600.0,16.8711,16.8789,16.7775,16.8087,288600.0
2014-10-23 09:30:00,21.79,22.03,21.64,21.74,94300.0,17.0117,17.199,16.8946,16.9726,94300.0
2014-10-23 10:00:00,21.73,21.9,21.73,21.9,102500.0,16.9648,17.0975,16.9648,17.0975,102500.0
2014-10-23 10:30:00,21.9,21.92,21.85,21.88,332600.0,17.0975,17.1132,17.0585,17.0819,332600.0
2014-10-23 11:00:00,21.88,21.94,21.81,21.81,94400.0,17.0819,17.1288,17.0273,17.0273,94400.0
2014-10-23 11:30:00,21.82,21.86,21.7,21.7,117100.0,17.0351,17.0663,16.9414,16.9414,117100.0
2014-10-23 12:00:00,21.69,21.79,21.69,21.76,85000.0,16.9336,17.0117,16.9336,16.9882,85000.0
2014-10-23 12:30:00,21.76,21.8,21.75,21.75,48200.0,16.9882,17.0195,16.9804,16.9804,48200.0
2014-10-23 13:00:00,21.76,21.77,21.7,21.71,63400.0,16.9882,16.9961,16.9414,16.9492,63400.0
2014-10-23 13:30:00,21.71,21.75,21.68,21.72,625200.0,16.9492,16.9804,16.9258,16.957,625200.0
2014-10-23 14:00:00,21.73,21.82,21.69,21.77,143200.0,16.9648,17.0351,16.9336,16.9961,143200.0
2014-10-23 14:30:00,21.77,21.8,21.71,21.72,332200.0,16.9961,17.0195,16.9492,16.957,332200.0
2014-10-23 15:00:00,21.72,21.73,21.67,21.68,94900.0,16.957,16.9648,16.918,16.9258,94900.0
2014-10-23 15:30:00,21.69,21.72,21.62,21.68,257800.0,16.9336,16.957,16.8789,16.9258,257800.0
2014-10-24 09:30:00,21.75,21.82,21.66,21.66,47500.0,16.9804,17.0351,16.9102,16.9102,47500.0
2014-10-24 10:00:00,21.66,21.77,21.66,21.7,63900.0,16.9102,16.9961,16.9102,16.9414,63900.0
2014-10-24 10:30:00,21.7,21.79,21.7,21.78,83800.0,16.9414,17.0117,16.9414,17.0039,83800.0
2014-10-24 11:00:00,21.79,21.8,21.75,21.75,66100.0,17.0117,17.0195,16.9804,16.9804,66100.0
2014-10-24 11:30:00,21.75,21.8,21.69,21.71,59500.0,16.9804,17.0195,16.9336,16.9492,59500.0
2014-10-24 12:00:00,21.7,21.78,21.64,21.75,55800.0,16.9414,17.0039,16.8946,16.9804,55800.0
2014-10-24 12:30:00,21.75,21.8,21.75,21.79,36100.0,16.9804,17.0195,16.9804,17.0117,36100.0
2014-10-24 13:00:00,21.79,21.8,21.72,21.74,86500.0,17.0117,17.0195,16.957,16.9726,86500.0
2014-10-24 13:30:00,21.75,21.8,21.72,21.75,60900.0,16.9804,17.0195,16.957,16.9804,60900.0
2014-10-24 14:00:00,21.75,21.75,21.72,21.74,45800.0,16.9804,16.9804,16.957,16.9726,45800.0
2014-10-24 14:30:00,21.74,21.75,21.65,21.71,78300.0,16.9726,16.9804,16.9024,16.9492,78300.0
2014-10-24 15:00:00,21.71,21.75,21.67,21.68,71000.0,16.9492,16.9804,16.918,16.9258,71000.0
2014-10-24 15:30:00,21.68,21.77,21.65,21.69,681400.0,16.9258,16.9961,16.9024,16.9336,681400.0
2014-10-27 09:30:00,21.68,21.8,21.67,21.7,73200.0,16.9258,17.0195,16.918,16.9414,73200.0
2014-10-27 10:00:00,21.7,21.78,21.68,21.78,95900.0,16.9414,17.0039,16.9258,17.0039,95900.0
2014-10-27 10:30:00,21.78,21.81,21.7,21.77,121300.0,17.0039,17.0273,16.9414,16.9961,121300.0
2014-10-27 11:00:00,21.78,21.85,21.71,21.85,172200.0,17.0039,17.0585,16.9492,17.0585,172200.0
2014-10-27 11:30:00,21.85,21.89,21.78,21.82,75900.0,17.0585,17.0897,17.0039,17.0351,75900.0
2014-10-27 12:00:00,21.82,21.85,21.8,21.85,78300.0,17.0351,17.0585,17.0195,17.0585,78300.0
2014-10-27 12:30:00,21.85,21.89,21.8,21.84,137400.0,17.0585,17.0897,17.0195,17.0507,137400.0
2014-10-27 13:00:00,21.85,21.89,21.81,21.84,64100.0,17.0585,17.0897,17.0273,17.0507,64100.0
2014-10-27 13:30:00,21.84,21.87,21.8,21.84,118000.0,17.0507,17.0741,17.0195,17.0507,118000.0
2014-10-27 14:00:00,21.84,21.88,21.8,21.85,137200.0,17.0507,17.0819,17.0195,17.0585,137200.0
2014-10-27 14:30:00,21.85,21.86,21.78,21.79,96000.0,17.0585,17.0663,17.0039,17.0117,96000.0
2014-10-27 15:00:00,21.79,21.93,21.79,21.88,100800.0,17.0117,17.121,17.0117,17.0819,100800.0
2014-10-27 15:30:00,21.87,21.87,21.74,21.8,359400.0,17.0741,17.0741,16.9726,17.0195,359400.0
2014-10-28 09:30:00,21.97,22.09,21.83,21.97,177800.0,17.1522,17.2459,17.0429,17.1522,177800.0
2014-10-28 10:00:00,21.99,22.2,21.97,22.05,440200.0,17.1678,17.3318,17.1522,17.2147,440200.0
2014-10-28 10:30:00,22.05,22.05,21.93,22.0,338700.0,17.2147,17.2147,17.121,17.1756,338700.0
2014-10-28 11:00:00,22.0,22.07,21.98,22.05,330900.0,17.1756,17.2303,17.16,17.2147,330900.0
2014-10-28 11:30:00,22.07,22.1,22.05,22.09,151800.0,17.2303,17.2537,17.2147,17.2459,151800.0
2014-10-28 12:00:00,22.09,22.1,22.08,22.1,84000.0,17.2459,17.2537,17.2381,17.2537,84000.0
2014-10-28 12:30:00,22.1,22.1,22.06,22.09,63400.0,17.2537,17.2537,17.2225,17.2459,63400.0
2014-10-28 13:00:00,22.1,22.19,22.09,22.19,119600.0,17.2537,17.324,17.2459,17.324,119600.0
2014-10-28 13:30:00,22.19,22.27,22.17,22.27,216800.0,17.324,17.3864,17.3083,17.3864,216800.0
2014-10-28 14:00:00,22.26,22.29,22.14,22.22,152200.0,17.3786,17.402,17.2849,17.3474,152200.0
2014-10-28 14:30:00,22.22,22.28,22.2,22.24,231100.0,17.3474,17.3942,17.3318,17.363,231100.0
2014-10-28 15:00:00,22.24,22.32,22.16,22.17,223000.0,17.363,17.4254,17.3005,17.3083,223000.0
2014-10-28 15:30:00,22.16,22.3,22.1,22.18,883400.0,17.3005,17.4098,17.2537,17.3161,883400.0
2014-10-29 09:30:00,23.25,23.25,22.29,22.52,657100.0,18.1515,18.1515,17.402,17.5816,657100.0
2014-10-29 10:00:00,22.51,22.58,22.33,22.43,245200.0,17.5738,17.6284,17.4333,17.5113,245200.0
2014-10-29 10:30:00,22.43,22.47,22.18,22.3,96200.0,17.5113,17.5426,17.3161,17.4098,96200.0
2014-10-29 11:00:00,22.29,22.39,22.23,22.3,191200.0,17.402,17.4801,17.3552,17.4098,191200.0
2014-10-29 11:30:00,22.3,22.47,22.25,22.44,863900.0,17.4098,17.5426,17.3708,17.5191,863900.0
2014-10-29 12:00:00,22.45,22.48,22.3,22.48,59200.0,17.5269,17.5504,17.4098,17.5504,59200.0
2014-10-29 12:30:00,22.47,22.55,22.45,22.54,224100.0,17.5426,17.605,17.5269,17.5972,224100.0
2014-10-29 13:00:00,22.54,22.79,22.54,22.77,287200.0,17.5972,17.7924,17.5972,17.7768,287200.0
2014-10-29 13:30:00,22.76,22.8,22.64,22.73,404400.0,17.769,17.8002,17.6753,17.7455,404400.0
2014-10-29 14:00:00,22.72,22.77,22.63,22.74,307800.0,17.7377,17.7768,17.6675,17.7533,307800.0
2014-10-29 14:30:00,22.74,22.75,22.54,22.54,161000.0,17.7533,17.7611,17.5972,17.5972,161000.0
2014-10-29 15:00:00,22.53,22.91,22.48,22.84,387800.0,17.5894,17.8861,17.5504,17.8314,387800.0
2014-10-29 15:30:00,22.82,22.83,22.66,22.82,822700.0,17.8158,17.8236,17.6909,17.8158,822700.0
2014-10-30 09:30:00,23.0,23.05,22.66,22.7,399500.0,17.9563,17.9954,17.6909,17.7221,399500.0
2014-10-30 10:00:00,22.7,22.77,22.43,22.63,253700.0,17.7221,17.7768,17.5113,17.6675,253700.0
2014-10-30 10:30:00,22.62,22.78,22.55,22.76,413600.0,17.6597,17.7846,17.605,17.769,413600.0
2014-10-30 11:00:00,22.77,22.82,22.63,22.74,168700.0,17.7768,17.8158,17.6675,17.7533,168700.0
2014-10-30 11:30:00,22.74,22.75,22.64,22.64,314100.0,17.7533,17.7611,17.6753,17.6753,314100.0
2014-10-30 12:00:00,22.64,22.7,22.45,22.5,319400.0,17.6753,17.7221,17.5269,17.566,319400.0
2014-10-30 12:30:00,22.5,22.63,22.47,22.55,180900.0,17.566,17.6675,17.5426,17.605,180900.0
2014-10-30 13:00:00,22.54,22.56,22.5,22.56,78500.0,17.5972,17.6128,17.566,17.6128,78500.0
2014-10-30 13:30:00,22.56,22.87,22.54,22.84,117900.0,17.6128,17.8548,17.5972,17.8314,117900.0
2014-10-30 14:00:00,22.84,22.87,22.69,22.7,126600.0,17.8314,17.8548,17.7143,17.7221,126600.0
2014-10-30 14:30:00,22.7,22.76,22.61,22.66,189000.0,17.7221,17.769,17.6519,17.6909,189000.0
2014-10-30 15:00:00,22.67,22.79,22.66,22.78,325800.0,17.6987,17.7924,17.6909,17.7846,325800.0
2014-10-30 15:30:00,22.79,22.85,22.71,22.79,605800.0,17.7924,17.8392,17.7299,17.7924,605800.0
2014-10-31 09:30:00,22.66,22.95,22.64,22.7,174100.0,17.6909,17.9173,17.6753,17.7221,174100.0
2014-10-31 10:00:00,22.7,22.9,22.7,22.77,460100.0,17.7221,17.8783,17.7221,17.7768,460100.0
2014-10-31 10:30:00,22.77,22.85,22.75,22.82,194100.0,17.7768,17.8392,17.7611,17.8158,194100.0
2014-10-31 11:00:00,22.81,22.88,22.81,22.87,174500.0,17.808,17.8626,17.808,17.8548,174500.0
2014-10-31 11:30:00,22.87,22.87,22.81,22.84,206900.0,17.8548,17.8548,17.808,17.8314,206900.0
2014-10-31 12:00:00,22.85,22.94,22.84,22.85,346400.0,17.8392,17.9095,17.8314,17.8392,346400.0
2014-10-31 12:30:00,22.84,22.87,22.81,22.87,273000.0,17.8314,17.8548,17.808,17.8548,273000.0
2014-10-31 13:00:00,22.87,22.87,22.77,22.8,82200.0,17.8548,17.8548,17.7768,17.8002,82200.0
2014-10-31 13:30:00,22.81,22.82,22.75,22.76,72700.0,17.808,17.8158,17.7611,17.769,72700.0
2014-10-31 14:00:00,22.76,22.85,22.76,22.8,201900.0,17.769,17.8392,17.769,17.8002,201900.0
2014-10-31 14:30:00,22.81,22.82,22.77,22.79,290600.0,17.808,17.8158,17.7768,17.7924,290600.0
2014-10-31 15:00:00,22.79,22.79,22.7,22.76,61800.0,17.7924,17.7924,17.7221,17.769,61800.0
2014-10-31 15:30:00,22.77,22.79,22.66,22.68,472700.0,17.7768,17.7924,17.6909,17.7065,472700.0
2014-11-03 09:30:00,22.68,22.7,22.3,22.3,166800.0,17.7065,17.7221,17.4098,17.4098,166800.0
2014-11-03 10:00:00,22.31,22.39,22.12,22.3,173100.0,17.4176,17.4801,17.2693,17.4098,173100.0
2014-11-03 10:30:00,22.3,22.43,22.28,22.32,114400.0,17.4098,17.5113,17.3942,17.4254,114400.0
2014-11-03 11:00:00,22.32,22.41,22.32,22.35,91100.0,17.4254,17.4957,17.4254,17.4489,91100.0
2014-11-03 11:30:00,22.36,22.38,22.32,22.36,180700.0,17.4567,17.4723,17.4254,17.4567,180700.0
2014-11-03 12:00:00,22.36,22.42,22.29,22.29,349100.0,17.4567,17.5035,17.402,17.402,349100.0
2014-11-03 12:30:00,22.28,22.42,22.28,22.41,177400.0,17.3942,17.5035,17.3942,17.4957,177400.0
2014-11-03 13:00:00,22.41,22.41,22.34,22.37,100600.0,17.4957,17.4957,17.4411,17.4645,100600.0
2014-11-03 13:30:00,22.36,22.37,22.32,22.32,255000.0,17.4567,17.4645,17.4254,17.4254,255000.0
2014-11-03 14:00:00,22.33,22.36,22.31,22.32,129600.0,17.4333,17.4567,17.4176,17.4254,129600.0
2014-11-03 14:30:00,22.32,22.36,22.31,22.32,273100.0,17.4254,17.4567,17.4176,17.4254,273100.0
2014-11-03 15:00:00,22.32,22.4,22.25,22.29,384200.0,17.4254,17.4879,17.3708,17.402,384200.0
2014-11-03 15:30:00,22.3,22.33,22.24,22.28,485800.0,17.4098,17.4333,17.363,17.3942,485800.0
2014-11-04 09:30:00,21.77,21.87,21.68,21.77,552600.0,16.9961,17.0741,16.9258,16.9961,552600.0
2014-11-04 10:00:00,21.77,21.98,21.69,21.83,581900.0,16.9961,17.16,16.9336,17.0429,581900.0
2014-11-04 10:30:00,21.83,21.9,21.61,21.68,499500.0,17.0429,17.0975,16.8711,16.9258,499500.0
2014-11-04 11:00:00,21.69,21.86,21.68,21.8,132000.0,16.9336,17.0663,16.9258,17.0195,132000.0
2014-11-04 11:30:00,21.8,21.88,21.8,21.88,124500.0,17.0195,17.0819,17.0195,17.0819,124500.0
2014-11-04 12:00:00,21.88,21.95,21.87,21.89,214300.0,17.0819,17.1366,17.0741,17.0897,214300.0
2014-11-04 12:30:00,21.89,21.97,21.87,21.95,431100.0,17.0897,17.1522,17.0741,17.1366,431100.0
2014-11-04 13:00:00,21.95,21.99,21.94,21.98,344900.0,17.1366,17.1678,17.1288,17.16,344900.0
2014-11-04 13:30:00,21.98,21.99,21.9,21.96,205200.0,17.16,17.1678,17.0975,17.1444,205200.0
2014-11-04 14:00:00,21.96,21.99,21.92,21.94,178500.0,17.1444,17.1678,17.1132,17.1288,178500.0
2014-11-04 14:30:00,21.94,22.06,21.93,22.0,441700.0,17.1288,17.2225,17.121,17.1756,441700.0
2014-11-04 15:00:00,21.99,22.1,21.99,22.09,543100.0,17.1678,17.2537,17.1678,17.2459,543100.0
2014-11-04 15:30:00,22.09,22.26,22.03,22.15,1216400.0,17.2459,17.3786,17.199,17.2927,1216400.0
2014-11-05 09:30:00,22.23,22.42,22.03,22.05,122300.0,17.3552,17.5035,17.199,17.2147,122300.0
2014-11-05 10:00:00,22.05,22.15,21.99,22.03,157700.0,17.2147,17.2927,17.1678,17.199,157700.0
2014-11-05 10:30:00,22.04,22.33,22.03,22.23,286900.0,17.2068,17.4333,17.199,17.3552,286900.0
2014-11-05 11:00:00,22.23,22.36,22.23,22.25,454100.0,17.3552,17.4567,17.3552,17.3708,454100.0
2014-11-05 11:30:00,22.25,22.41,22.24,22.4,206500.0,17.3708,17.4957,17.363,17.4879,206500.0
2014-11-05 12:00:00,22.4,22.42,22.35,22.37,147900.0,17.4879,17.5035,17.4489,17.4645,147900.0
2014-11-05 12:30:00,22.37,22.41,22.36,22.36,109800.0,17.4645,17.4957,17.4567,17.4567,109800.0
2014-11-05 13:00:00,22.37,22.42,22.34,22.4,195700.0,17.4645,17.5035,17.4411,17.4879,195700.0
2014-11-05 13:30:00,22.4,22.45,22.35,22.38,368700.0,17.4879,17.5269,17.4489,17.4723,368700.0
2014-11-05 14:00:00,22.37,22.4,22.33,22.37,122300.0,17.4645,17.4879,17.4333,17.4645,122300.0
2014-11-05 14:30:00,22.38,22.38,22.29,22.31,119600.0,17.4723,17.4723,17.402,17.4176,119600.0
2014-11-05 15:00:00,22.31,22.35,22.26,22.32,252000.0,17.4176,17.4489,17.3786,17.4254,252000.0
2014-11-05 15:30:00,22.32,22.45,22.29,22.43,726600.0,17.4254,17.5269,17.402,17.5113,726600.0
2014-11-06 09:30:00,22.39,22.5,22.26,22.29,116800.0,17.4801,17.566,17.3786,17.402,116800.0
2014-11-06 10:00:00,22.3,22.31,22.24,22.25,108400.0,17.4098,17.4176,17.363,17.3708,108400.0
2014-11-06 10:30:00,22.26,22.4,22.25,22.38,183600.0,17.3786,17.4879,17.3708,17.4723,183600.0
2014-11-06 11:00:00,22.37,22.4,22.34,22.35,97800.0,17.4645,17.4879,17.4411,17.4489,97800.0
2014-11-06 11:30:00,22.35,22.4,22.33,22.35,172800.0,17.4489,17.4879,17.4333,17.4489,172800.0
2014-11-06 12:00:00,22.35,22.38,22.34,22.36,56000.0,17.4489,17.4723,17.4411,17.4567,56000.0
2014-11-06 12:30:00,22.37,22.38,22.3,22.35,103700.0,17.4645,17.4723,17.4098,17.4489,103700.0
2014-11-06 13:00:00,22.35,22.4,22.35,22.38,145400.0,17.4489,17.4879,17.4489,17.4723,145400.0
2014-11-06 13:30:00,22.38,22.39,22.38,22.39,393300.0,17.4723,17.4801,17.4723,17.4801,393300.0
2014-11-06 14:00:00,22.39,22.58,22.38,22.53,255900.0,17.4801,17.6284,17.4723,17.5894,255900.0
2014-11-06 14:30:00,22.53,22.53,22.46,22.47,121700.0,17.5894,17.5894,17.5347,17.5426,121700.0
2014-11-06 15:00:00,22.46,22.49,22.38,22.48,108800.0,17.5347,17.5582,17.4723,17.5504,108800.0
2014-11-06 15:30:00,22.49,22.49,22.41,22.44,496300.0,17.5582,17.5582,17.4957,17.5191,496300.0
2014-11-07 09:30:00,22.42,22.59,22.42,22.55,109000.0,17.5035,17.6362,17.5035,17.605,109000.0
2014-11-07 10:00:00,22.55,22.75,22.55,22.68,195200.0,17.605,17.7611,17.605,17.7065,195200.0
2014-11-07 10:30:00,22.67,22.71,22.52,22.53,394100.0,17.6987,17.7299,17.5816,17.5894,394100.0
2014-11-07 11:00:00,22.53,22.63,22.52,22.56,53400.0,17.5894,17.6675,17.5816,17.6128,53400.0
2014-11-07 11:30:00,22.56,22.62,22.52,22.6,64800.0,17.6128,17.6597,17.5816,17.644,64800.0
2014-11-07 12:00:00,22.6,22.61,22.55,22.57,85200.0,17.644,17.6519,17.605,17.6206,85200.0
2014-11-07 12:30:00,22.57,22.6,22.55,22.6,50500.0,17.6206,17.644,17.605,17.644,50500.0
2014-11-07 13:00:00,22.59,22.7,22.59,22.64,139400.0,17.6362,17.7221,17.6362,17.6753,139400.0
2014-11-07 13:30:00,22.64,22.72,22.64,22.72,98000.0,17.6753,17.7377,17.6753,17.7377,98000.0
2014-11-07 14:00:00,22.71,22.78,22.65,22.66,118500.0,17.7299,17.7846,17.6831,17.6909,118500.0
2014-11-07 14:30:00,22.67,22.7,22.62,22.63,120800.0,17.6987,17.7221,17.6597,17.6675,120800.0
2014-11-07 15:00:00,22.63,22.66,22.59,22.61,90800.0,17.6675,17.6909,17.6362,17.6519,90800.0
2014-11-07 15:30:00,22.6,22.71,22.6,22.69,323200.0,17.644,17.7299,17.644,17.7143,323200.0
2014-11-10 09:30:00,22.71,22.85,22.61,22.64,65400.0,17.7299,17.8392,17.6519,17.6753,65400.0
2014-11-10 10:00:00,22.66,22.98,22.65,22.95,614300.0,17.6909,17.9407,17.6831,17.9173,614300.0
2014-11-10 10:30:00,22.95,22.99,22.85,22.87,262300.0,17.9173,17.9485,17.8392,17.8548,262300.0
2014-11-10 11:00:00,22.88,22.91,22.65,22.66,63300.0,17.8626,17.8861,17.6831,17.6909,63300.0
2014-11-10 11:30:00,22.66,22.74,22.6,22.6,74000.0,17.6909,17.7533,17.644,17.644,74000.0
2014-11-10 12:00:00,22.61,22.68,22.61,22.66,82200.0,17.6519,17.7065,17.6519,17.6909,82200.0
2014-11-10 12:30:00,22.66,22.69,22.64,22.67,103700.0,17.6909,17.7143,17.6753,17.6987,103700.0
2014-11-10 13:00:00,22.67,22.73,22.66,22.72,62000.0,17.6987,17.7455,17.6909,17.7377,62000.0
2014-11-10 13:30:00,22.72,22.73,22.7,22.72,39000.0,17.7377,17.7455,17.7221,17.7377,39000.0
2014-11-10 14:00:00,22.73,22.79,22.71,22.78,61300.0,17.7455,17.7924,17.7299,17.7846,61300.0
2014-11-10 14:30:00,22.78,22.82,22.76,22.78,54800.0,17.7846,17.8158,17.769,17.7846,54800.0
2014-11-10 15:00:00,22.78,22.83,22.76,22.78,85200.0,17.7846,17.8236,17.769,17.7846,85200.0
2014-11-10 15:30:00,22.78,22.81,22.75,22.76,363800.0,17.7846,17.808,17.7611,17.769,363800.0
2014-11-11 09:30:00,22.74,22.92,22.59,22.73,85500.0,17.7533,17.8939,17.6362,17.7455,85500.0
2014-11-11 10:00:00,22.75,22.84,22.73,22.84,107500.0,17.7611,17.8314,17.7455,17.8314,107500.0
2014-11-11 10:30:00,22.84,22.88,22.77,22.78,85700.0,17.8314,17.8626,17.7768,17.7846,85700.0
2014-11-11 11:00:00,22.78,22.79,22.68,22.73,138300.0,17.7846,17.7924,17.7065,17.7455,138300.0
2014-11-11 11:30:00,22.73,22.76,22.7,22.75,107000.0,17.7455,17.769,17.7221,17.7611,107000.0
2014-11-11 12:00:00,22.75,22.85,22.74,22.84,360900.0,17.7611,17.8392,17.7533,17.8314,360900.0
2014-11-11 12:30:00,22.84,22.84,22.78,22.82,36800.0,17.8314,17.8314,17.7846,17.8158,36800.0
2014-11-11 13:00:00,22.83,22.84,22.73,22.73,63400.0,17.8236,17.8314,17.7455,17.7455,63400.0
2014-11-11 13:30:00,22.73,22.75,22.7,22.73,71100.0,17.7455,17.7611,17.7221,17.7455,71100.0
2014-11-11 14:00:00,22.72,22.74,22.68,22.7,116500.0,17.7377,17.7533,17.7065,17.7221,116500.0
2014-11-11 14:30:00,22.7,22.73,22.69,22.72,55600.0,17.7221,17.7455,17.7143,17.7377,55600.0
2014-11-11 15:00:00,22.72,22.75,22.69,22.74,225300.0,17.7377,17.7611,17.7143,17.7533,225300.0
2014-11-11 15:30:00,22.74,22.88,22.73,22.84,343400.0,17.7533,17.8626,17.7455,17.8314,343400.0
2014-11-12 09:30:00,22.78,22.85,22.6,22.69,89400.0,17.7846,17.8392,17.644,17.7143,89400.0
2014-11-12 10:00:00,22.71,22.88,22.71,22.8,256000.0,17.7299,17.8626,17.7299,17.8002,256000.0
2014-11-12 10:30:00,22.81,22.9,22.81,22.9,60200.0,17.808,17.8783,17.808,17.8783,60200.0
2014-11-12 11:00:00,22.9,22.95,22.86,22.89,147300.0,17.8783,17.9173,17.847,17.8704,147300.0
2014-11-12 11:30:00,22.89,22.89,22.79,22.85,102600.0,17.8704,17.8704,17.7924,17.8392,102600.0
2014-11-12 12:00:00,22.86,22.91,22.82,22.89,53500.0,17.847,17.8861,17.8158,17.8704,53500.0
2014-11-12 12:30:00,22.9,22.93,22.87,22.92,94000.0,17.8783,17.9017,17.8548,17.8939,94000.0
2014-11-12 13:00:00,22.92,22.93,22.88,22.93,103500.0,17.8939,17.9017,17.8626,17.9017,103500.0
2014-11-12 13:30:00,22.94,22.94,22.88,22.93,111000.0,17.9095,17.9095,17.8626,17.9017,111000.0
2014-11-12 14:00:00,22.93,23.11,22.9,23.11,433000.0,17.9017,18.0422,17.8783,18.0422,433000.0
2014-11-12 14:30:00,23.11,23.13,22.98,23.06,111700.0,18.0422,18.0578,17.9407,18.0032,111700.0
2014-11-12 15:00:00,23.05,23.05,22.93,22.93,300500.0,17.9954,17.9954,17.9017,17.9017,300500.0
2014-11-12 15:30:00,22.94,23.11,22.93,23.09,865900.0,17.9095,18.0422,17.9017,18.0266,865900.0
2014-11-13 09:30:00,23.08,23.29,22.91,22.94,149100.0,18.0188,18.1827,17.8861,17.9095,149100.0
2014-11-13 10:00:00,22.95,23.23,22.9,23.17,601800.0,17.9173,18.1359,17.8783,18.089,601800.0
2014-11-13 10:30:00,23.18,23.33,23.17,23.31,259200.0,18.0969,18.214,18.089,18.1983,259200.0
2014-11-13 11:00:00,23.3,23.41,23.23,23.39,663800.0,18.1905,18.2764,18.1359,18.2608,663800.0
2014-11-13 11:30:00,23.39,23.43,23.25,23.3,235700.0,18.2608,18.292,18.1515,18.1905,235700.0
2014-11-13 12:00:00,23.3,23.35,23.21,23.27,98600.0,18.1905,18.2296,18.1203,18.1671,98600.0
2014-11-13 12:30:00,23.27,23.3,23.22,23.23,52600.0,18.1671,18.1905,18.1281,18.1359,52600.0
2014-11-13 13:00:00,23.22,23.23,23.1,23.16,94700.0,18.1281,18.1359,18.0344,18.0812,94700.0
2014-11-13 13:30:00,23.16,23.3,23.11,23.27,89800.0,18.0812,18.1905,18.0422,18.1671,89800.0
2014-11-13 14:00:00,23.28,23.3,23.13,23.18,136800.0,18.1749,18.1905,18.0578,18.0969,136800.0
2014-11-13 14:30:00,23.18,23.22,23.13,23.2,248100.0,18.0969,18.1281,18.0578,18.1125,248100.0
2014-11-13 15:00:00,23.19,23.25,23.14,23.14,197300.0,18.1047,18.1515,18.0656,18.0656,197300.0
2014-11-13 15:30:00,23.14,23.24,23.13,23.2,540800.0,18.0656,18.1437,18.0578,18.1125,540800.0
2014-11-14 09:30:00,23.25,23.64,23.16,23.59,509200.0,18.1515,18.456,18.0812,18.4169,509200.0
2014-11-14 10:00:00,23.59,23.62,23.54,23.56,268400.0,18.4169,18.4404,18.3779,18.3935,268400.0
2014-11-14 10:30:00,23.57,23.6,23.44,23.59,559700.0,18.4013,18.4248,18.2998,18.4169,559700.0
2014-11-14 11:00:00,23.59,23.59,23.37,23.39,152300.0,18.4169,18.4169,18.2452,18.2608,152300.0
2014-11-14 11:30:00,23.41,23.51,23.38,23.51,138800.0,18.2764,18.3545,18.253,18.3545,138800.0
2014-11-14 12:00:00,23.51,23.58,23.48,23.58,101200.0,18.3545,18.4091,18.3311,18.4091,101200.0
2014-11-14 12:30:00,23.59,23.6,23.52,23.54,214600.0,18.4169,18.4248,18.3623,18.3779,214600.0
2014-11-14 13:00:00,23.54,23.57,23.53,23.54,276200.0,18.3779,18.4013,18.3701,18.3779,276200.0
2014-11-14 13:30:00,23.54,23.55,23.47,23.52,130400.0,18.3779,18.3857,18.3233,18.3623,130400.0
2014-11-14 14:00:00,23.52,23.59,23.51,23.55,137100.0,18.3623,18.4169,18.3545,18.3857,137100.0
2014-11-14 14:30:00,23.55,23.55,23.5,23.55,96100.0,18.3857,18.3857,18.3467,18.3857,96100.0
2014-11-14 15:00:00,23.55,23.56,23.46,23.54,289700.0,18.3857,18.3935,18.3155,18.3779,289700.0
2014-11-14 15:30:00,23.54,23.54,23.43,23.46,355400.0,18.3779,18.3779,18.292,18.3155,355400.0
2014-11-17 09:30:00,23.36,23.62,23.36,23.6,278000.0,18.2374,18.4404,18.2374,18.4248,278000.0
2014-11-17 10:00:00,23.61,23.62,23.58,23.59,288400.0,18.4326,18.4404,18.4091,18.4169,288400.0
2014-11-17 10:30:00,23.6,23.62,23.52,23.54,292300.0,18.4248,18.4404,18.3623,18.3779,292300.0
2014-11-17 11:00:00,23.54,23.57,23.52,23.53,105400.0,18.3779,18.4013,18.3623,18.3701,105400.0
2014-11-17 11:30:00,23.53,23.55,23.41,23.46,189200.0,18.3701,18.3857,18.2764,18.3155,189200.0
2014-11-17 12:00:00,23.46,23.51,23.37,23.5,223500.0,18.3155,18.3545,18.2452,18.3467,223500.0
2014-11-17 12:30:00,23.5,23.57,23.42,23.49,142200.0,18.3467,18.4013,18.2842,18.3389,142200.0
2014-11-17 13:00:00,23.5,23.54,23.47,23.49,202800.0,18.3467,18.3779,18.3233,18.3389,202800.0
2014-11-17 13:30:00,23.49,23.51,23.48,23.49,260700.0,18.3389,18.3545,18.3311,18.3389,260700.0
2014-11-17 14:00:00,23.49,23.55,23.48,23.5,204400.0,18.3389,18.3857,18.3311,18.3467,204400.0
2014-11-17 14:30:00,23.5,23.58,23.49,23.51,195400.0,18.3467,18.4091,18.3389,18.3545,195400.0
2014-11-17 15:00:00,23.52,23.56,23.49,23.52,268800.0,18.3623,18.3935,18.3389,18.3623,268800.0
2014-11-17 15:30:00,23.52,23.55,23.46,23.48,456000.0,18.3623,18.3857,18.3155,18.3311,456000.0
2014-11-18 09:30:00,23.48,23.78,23.48,23.74,187600.0,18.3311,18.5653,18.3311,18.5341,187600.0
2014-11-18 10:00:00,23.75,23.75,23.66,23.73,105900.0,18.5419,18.5419,18.4716,18.5262,105900.0
2014-11-18 10:30:00,23.74,23.75,23.56,23.57,93300.0,18.5341,18.5419,18.3935,18.4013,93300.0
2014-11-18 11:00:00,23.58,23.58,23.47,23.48,123300.0,18.4091,18.4091,18.3233,18.3311,123300.0
2014-11-18 11:30:00,23.49,23.57,23.43,23.57,80900.0,18.3389,18.4013,18.292,18.4013,80900.0
2014-11-18 12:00:00,23.57,23.66,23.52,23.66,42500.0,18.4013,18.4716,18.3623,18.4716,42500.0
2014-11-18 12:30:00,23.66,23.69,23.6,23.66,79000.0,18.4716,18.495,18.4248,18.4716,79000.0
2014-11-18 13:00:00,23.67,23.7,23.64,23.66,63500.0,18.4794,18.5028,18.456,18.4716,63500.0
2014-11-18 13:30:00,23.66,23.73,23.65,23.73,87900.0,18.4716,18.5262,18.4638,18.5262,87900.0
2014-11-18 14:00:00,23.73,23.75,23.71,23.75,205800.0,18.5262,18.5419,18.5106,18.5419,205800.0
2014-11-18 14:30:00,23.75,23.75,23.71,23.73,104300.0,18.5419,18.5419,18.5106,18.5262,104300.0
2014-11-18 15:00:00,23.73,23.75,23.7,23.72,245100.0,18.5262,18.5419,18.5028,18.5184,245100.0
2014-11-18 15:30:00,23.73,23.73,23.57,23.62,520000.0,18.5262,18.5262,18.4013,18.4404,520000.0
2014-11-19 09:30:00,23.6,23.65,23.4,23.46,60300.0,18.4248,18.4638,18.2686,18.3155,60300.0
2014-11-19 10:00:00,23.45,23.46,23.32,23.32,103300.0,18.3076,18.3155,18.2062,18.2062,103300.0
2014-11-19 10:30:00,23.32,23.38,23.25,23.26,146400.0,18.2062,18.253,18.1515,18.1593,146400.0
2014-11-19 11:00:00,23.25,23.37,23.23,23.31,250900.0,18.1515,18.2452,18.1359,18.1983,250900.0
2014-11-19 11:30:00,23.32,23.4,23.27,23.34,146000.0,18.2062,18.2686,18.1671,18.2218,146000.0
2014-11-19 12:00:00,23.35,23.35,23.32,23.32,99400.0,18.2296,18.2296,18.2062,18.2062,99400.0
2014-11-19 12:30:00,23.33,23.34,23.32,23.34,63500.0,18.214,18.2218,18.2062,18.2218,63500.0
2014-11-19 13:00:00,23.34,23.35,23.33,23.35,54900.0,18.2218,18.2296,18.214,18.2296,54900.0
2014-11-19 13:30:00,23.35,23.39,23.34,23.36,67600.0,18.2296,18.2608,18.2218,18.2374,67600.0
2014-11-19 14:00:00,23.36,23.37,23.33,23.35,154000.0,18.2374,18.2452,18.214,18.2296,154000.0
2014-11-19 14:30:00,23.35,23.35,23.31,23.35,80600.0,18.2296,18.2296,18.1983,18.2296,80600.0
2014-11-19 15:00:00,23.35,23.35,23.33,23.35,81800.0,18.2296,18.2296,18.214,18.2296,81800.0
2014-11-19 15:30:00,23.35,23.42,23.33,23.41,428200.0,18.2296,18.2842,18.214,18.2764,428200.0
2014-11-20 09:30:00,23.37,23.56,23.23,23.55,94500.0,18.2452,18.3935,18.1359,18.3857,94500.0
2014-11-20 10:00:00,23.56,23.57,23.33,23.39,186600.0,18.3935,18.4013,18.214,18.2608,186600.0
2014-11-20 10:30:00,23.39,23.57,23.38,23.49,88200.0,18.2608,18.4013,18.253,18.3389,88200.0
2014-11-20 11:00:00,23.48,23.63,23.45,23.63,117600.0,18.3311,18.4482,18.3076,18.4482,117600.0
2014-11-20 11:30:00,23.62,23.62,23.5,23.5,60300.0,18.4404,18.4404,18.3467,18.3467,60300.0
2014-11-20 12:00:00,23.5,23.52,23.4,23.44,53000.0,18.3467,18.3623,18.2686,18.2998,53000.0
2014-11-20 12:30:00,23.43,23.49,23.41,23.41,26500.0,18.292,18.3389,18.2764,18.2764,26500.0
2014-11-20 13:00:00,23.41,23.52,23.41,23.52,44800.0,18.2764,18.3623,18.2764,18.3623,44800.0
2014-11-20 13:30:00,23.52,23.55,23.48,23.5,102500.0,18.3623,18.3857,18.3311,18.3467,102500.0
2014-11-20 14:00:00,23.5,23.53,23.47,23.52,79300.0,18.3467,18.3701,18.3233,18.3623,79300.0
2014-11-20 14:30:00,23.51,23.52,23.43,23.45,90500.0,18.3545,18.3623,18.292,18.3076,90500.0
2014-11-20 15:00:00,23.45,23.46,23.34,23.41,123600.0,18.3076,18.3155,18.2218,18.2764,123600.0
2014-11-20 15:30:00,23.42,23.53,23.39,23.39,463700.0,18.2842,18.3701,18.2608,18.2608,463700.0
2014-11-21 09:30:00,23.72,23.78,23.59,23.67,241100.0,18.5184,18.5653,18.4169,18.4794,241100.0
2014-11-21 10:00:00,23.67,23.81,23.65,23.75,147500.0,18.4794,18.5887,18.4638,18.5419,147500.0
2014-11-21 10:30:00,23.75,23.81,23.74,23.77,54100.0,18.5419,18.5887,18.5341,18.5575,54100.0
2014-11-21 11:00:00,23.77,23.77,23.7,23.71,150400.0,18.5575,18.5575,18.5028,18.5106,150400.0
2014-11-21 11:30:00,23.71,23.72,23.68,23.71,214600.0,18.5106,18.5184,18.4872,18.5106,214600.0
2014-11-21 12:00:00,23.71,23.74,23.64,23.7,125000.0,18.5106,18.5341,18.456,18.5028,125000.0
2014-11-21 12:30:00,23.7,23.72,23.65,23.7,68500.0,18.5028,18.5184,18.4638,18.5028,68500.0
2014-11-21 13:00:00,23.7,23.7,23.65,23.69,89900.0,18.5028,18.5028,18.4638,18.495,89900.0
2014-11-21 13:30:00,23.69,23.69,23.61,23.65,109600.0,18.495,18.495,18.4326,18.4638,109600.0
2014-11-21 14:00:00,23.66,23.69,23.62,23.64,115500.0,18.4716,18.495,18.4404,18.456,115500.0
2014-11-21 14:30:00,23.64,23.65,23.55,23.62,148300.0,18.456,18.4638,18.3857,18.4404,148300.0
2014-11-21 15:00:00,23.62,23.65,23.6,23.61,114600.0,18.4404,18.4638,18.4248,18.4326,114600.0
2014-11-21 15:30:00,23.61,23.63,23.43,23.45,359200.0,18.4326,18.4482,18.292,18.3076,359200.0
2014-11-24 09:30:00,23.47,23.67,23.47,23.53,75400.0,18.3233,18.4794,18.3233,18.3701,75400.0
2014-11-24 10:00:00,23.53,23.54,23.3,23.35,438600.0,18.3701,18.3779,18.1905,18.2296,438600.0
2014-11-24 10:30:00,23.36,23.48,23.36,23.37,79700.0,18.2374,18.3311,18.2374,18.2452,79700.0
2014-11-24 11:00:00,23.39,23.41,23.29,23.35,141300.0,18.2608,18.2764,18.1827,18.2296,141300.0
2014-11-24 11:30:00,23.36,23.36,23.31,23.34,155900.0,18.2374,18.2374,18.1983,18.2218,155900.0
2014-11-24 12:00:00,23.34,23.36,23.32,23.33,194000.0,18.2218,18.2374,18.2062,18.214,194000.0
2014-11-24 12:30:00,23.33,23.37,23.29,23.3,74200.0,18.214,18.2452,18.1827,18.1905,74200.0
2014-11-24 13:00:00,23.3,23.31,23.21,23.23,116500.0,18.1905,18.1983,18.1203,18.1359,116500.0
2014-11-24 13:30:00,23.24,23.33,23.23,23.33,66400.0,18.1437,18.214,18.1359,18.214,66400.0
2014-11-24 14:00:00,23.33,23.52,23.32,23.45,153300.0,18.214,18.3623,18.2062,18.3076,153300.0
2014-11-24 14:30:00,23.45,23.45,23.37,23.4,134700.0,18.3076,18.3076,18.2452,18.2686,134700.0
2014-11-24 15:00:00,23.39,23.57,23.37,23.57,268600.0,18.2608,18.4013,18.2452,18.4013,268600.0
2014-11-24 15:30:00,23.57,23.72,23.56,23.65,317000.0,18.4013,18.5184,18.3935,18.4638,317000.0
2014-11-25 09:30:00,23.68,23.74,23.59,23.67,124500.0,18.4872,18.5341,18.4169,18.4794,124500.0
2014-11-25 10:00:00,23.66,23.76,23.58,23.75,304100.0,18.4716,18.5497,18.4091,18.5419,304100.0
2014-11-25 10:30:00,23.75,23.82,23.68,23.75,260300.0,18.5419,18.5965,18.4872,18.5419,260300.0
2014-11-25 11:00:00,23.75,23.81,23.71,23.71,134500.0,18.5419,18.5887,18.5106,18.5106,134500.0
2014-11-25 11:30:00,23.7,23.85,23.7,23.83,139300.0,18.5028,18.6199,18.5028,18.6043,139300.0
2014-11-25 12:00:00,23.84,23.92,23.79,23.88,76000.0,18.6121,18.6746,18.5731,18.6434,76000.0
2014-11-25 12:30:00,23.87,23.91,23.84,23.85,93600.0,18.6355,18.6668,18.6121,18.6199,93600.0
2014-11-25 13:00:00,23.85,23.88,23.79,23.8,93700.0,18.6199,18.6434,18.5731,18.5809,93700.0
2014-11-25 13:30:00,23.81,23.86,23.76,23.77,86800.0,18.5887,18.6277,18.5497,18.5575,86800.0
2014-11-25 14:00:00,23.76,23.88,23.76,23.85,92700.0,18.5497,18.6434,18.5497,18.6199,92700.0
2014-11-25 14:30:00,23.85,23.89,23.74,23.89,159600.0,18.6199,18.6512,18.5341,18.6512,159600.0
2014-11-25 15:00:00,23.89,23.94,23.81,23.9,243400.0,18.6512,18.6902,18.5887,18.659,243400.0
2014-11-25 15:30:00,23.89,23.96,23.77,23.88,828400.0,18.6512,18.7058,18.5575,18.6434,828400.0
2014-11-26 09:30:00,23.89,23.98,23.64,23.67,150500.0,18.6512,18.7214,18.456,18.4794,150500.0
2014-11-26 10:00:00,23.67,23.77,23.63,23.73,97700.0,18.4794,18.5575,18.4482,18.5262,97700.0
2014-11-26 10:30:00,23.73,23.77,23.69,23.75,86600.0,18.5262,18.5575,18.495,18.5419,86600.0
2014-11-26 11:00:00,23.75,23.77,23.73,23.75,78100.0,18.5419,18.5575,18.5262,18.5419,78100.0
2014-11-26 11:30:00,23.75,23.76,23.65,23.66,49000.0,18.5419,18.5497,18.4638,18.4716,49000.0
2014-11-26 12:00:00,23.66,23.71,23.66,23.68,34600.0,18.4716,18.5106,18.4716,18.4872,34600.0
2014-11-26 12:30:00,23.7,23.74,23.64,23.7,109100.0,18.5028,18.5341,18.456,18.5028,109100.0
2014-11-26 13:00:00,23.71,23.76,23.68,23.7,80000.0,18.5106,18.5497,18.4872,18.5028,80000.0
2014-11-26 13:30:00,23.71,23.71,23.64,23.68,70300.0,18.5106,18.5106,18.456,18.4872,70300.0
2014-11-26 14:00:00,23.68,23.73,23.66,23.72,89700.0,18.4872,18.5262,18.4716,18.5184,89700.0
2014-11-26 14:30:00,23.72,23.78,23.69,23.76,95400.0,18.5184,18.5653,18.495,18.5497,95400.0
2014-11-26 15:00:00,23.75,23.76,23.7,23.71,91100.0,18.5419,18.5497,18.5028,18.5106,91100.0
2014-11-26 15:30:00,23.71,23.72,23.61,23.64,221600.0,18.5106,18.5184,18.4326,18.456,221600.0
2014-11-28 09:30:00,23.63,23.79,23.43,23.62,36600.0,18.4482,18.5731,18.292,18.4404,36600.0
2014-11-28 10:00:00,23.62,23.77,23.59,23.61,309900.0,18.4404,18.5575,18.4169,18.4326,309900.0
2014-11-28 10:30:00,23.62,23.71,23.6,23.69,51300.0,18.4404,18.5106,18.4248,18.495,51300.0
2014-11-28 11:00:00,23.7,23.7,23.64,23.68,36800.0,18.5028,18.5028,18.456,18.4872,36800.0
2014-11-28 11:30:00,23.68,23.69,23.64,23.69,30200.0,18.4872,18.495,18.456,18.495,30200.0
2014-11-28 12:00:00,23.69,23.7,23.63,23.69,48700.0,18.495,18.5028,18.4482,18.495,48700.0
2014-11-28 12:30:00,23.69,23.79,23.68,23.77,136600.0,18.495,18.5731,18.4872,18.5575,136600.0
2014-12-01 09:30:00,23.61,23.86,23.58,23.64,88100.0,18.4326,18.6277,18.4091,18.456,88100.0
2014-12-01 10:00:00,23.64,23.67,23.42,23.43,124500.0,18.456,18.4794,18.2842,18.292,124500.0
2014-12-01 10:30:00,23.44,23.44,23.2,23.23,65700.0,18.2998,18.2998,18.1125,18.1359,65700.0
2014-12-01 11:00:00,23.24,23.45,23.1,23.37,96800.0,18.1437,18.3076,18.0344,18.2452,96800.0
2014-12-01 11:30:00,23.39,23.44,23.24,23.43,134600.0,18.2608,18.2998,18.1437,18.292,134600.0
2014-12-01 12:00:00,23.43,23.46,23.32,23.33,72000.0,18.292,18.3155,18.2062,18.214,72000.0
2014-12-01 12:30:00,23.34,23.39,23.19,23.21,75400.0,18.2218,18.2608,18.1047,18.1203,75400.0
2014-12-01 13:00:00,23.22,23.25,23.19,23.21,74700.0,18.1281,18.1515,18.1047,18.1203,74700.0
2014-12-01 13:30:00,23.21,23.29,23.16,23.23,101000.0,18.1203,18.1827,18.0812,18.1359,101000.0
2014-12-01 14:00:00,23.23,23.26,23.1,23.23,75500.0,18.1359,18.1593,18.0344,18.1359,75500.0
2014-12-01 14:30:00,23.23,23.29,23.22,23.23,59200.0,18.1359,18.1827,18.1281,18.1359,59200.0
2014-12-01 15:00:00,23.23,23.29,23.21,23.25,153800.0,18.1359,18.1827,18.1203,18.1515,153800.0
2014-12-01 15:30:00,23.25,23.29,23.19,23.19,488200.0,18.1515,18.1827,18.1047,18.1047,488200.0
2014-12-02 09:30:00,23.19,23.31,23.06,23.21,139300.0,18.1047,18.1983,18.0032,18.1203,139300.0
2014-12-02 10:00:00,23.22,23.25,23.06,23.1,103900.0,18.1281,18.1515,18.0032,18.0344,103900.0
2014-12-02 10:30:00,23.11,23.15,23.06,23.08,46800.0,18.0422,18.0734,18.0032,18.0188,46800.0
2014-12-02 11:00:00,23.08,23.09,22.99,23.01,98700.0,18.0188,18.0266,17.9485,17.9641,98700.0
2014-12-02 11:30:00,23.01,23.01,22.9,22.94,64700.0,17.9641,17.9641,17.8783,17.9095,64700.0
2014-12-02 12:00:00,22.94,22.96,22.88,22.95,37500.0,17.9095,17.9251,17.8626,17.9173,37500.0
2014-12-02 12:30:00,22.96,22.96,22.9,22.94,78700.0,17.9251,17.9251,17.8783,17.9095,78700.0
2014-12-02 13:00:00,22.94,22.96,22.92,22.96,43700.0,17.9095,17.9251,17.8939,17.9251,43700.0
2014-12-02 13:30:00,22.96,22.96,22.89,22.91,80400.0,17.9251,17.9251,17.8704,17.8861,80400.0
2014-12-02 14:00:00,22.91,23.01,22.91,22.96,82100.0,17.8861,17.9641,17.8861,17.9251,82100.0
2014-12-02 14:30:00,22.95,22.97,22.92,22.92,73100.0,17.9173,17.9329,17.8939,17.8939,73100.0
2014-12-02 15:00:00,22.93,22.97,22.85,22.96,209500.0,17.9017,17.9329,17.8392,17.9251,209500.0
2014-12-02 15:30:00,22.96,22.97,22.89,22.9,755700.0,17.9251,17.9329,17.8704,17.8783,755700.0
2014-12-03 09:30:00,22.91,23.05,22.91,22.95,243700.0,17.8861,17.9954,17.8861,17.9173,243700.0
2014-12-03 10:00:00,22.96,22.97,22.87,22.91,343600.0,17.9251,17.9329,17.8548,17.8861,343600.0
2014-12-03 10:30:00,22.91,22.92,22.81,22.82,198800.0,17.8861,17.8939,17.808,17.8158,198800.0
2014-12-03 11:00:00,22.83,22.83,22.69,22.72,176400.0,17.8236,17.8236,17.7143,17.7377,176400.0
2014-12-03 11:30:00,22.72,22.82,22.71,22.76,154300.0,17.7377,17.8158,17.7299,17.769,154300.0
2014-12-03 12:00:00,22.76,22.82,22.76,22.82,59700.0,17.769,17.8158,17.769,17.8158,59700.0
2014-12-03 12:30:00,22.82,22.83,22.74,22.83,67900.0,17.8158,17.8236,17.7533,17.8236,67900.0
2014-12-03 13:00:00,22.83,22.85,22.77,22.8,76100.0,17.8236,17.8392,17.7768,17.8002,76100.0
2014-12-03 13:30:00,22.8,22.8,22.71,22.73,78200.0,17.8002,17.8002,17.7299,17.7455,78200.0
2014-12-03 14:00:00,22.74,22.74,22.7,22.71,51400.0,17.7533,17.7533,17.7221,17.7299,51400.0
2014-12-03 14:30:00,22.71,22.71,22.7,22.71,62800.0,17.7299,17.7299,17.7221,17.7299,62800.0
2014-12-03 15:00:00,22.71,22.72,22.68,22.71,277000.0,17.7299,17.7377,17.7065,17.7299,277000.0
2014-12-03 15:30:00,22.72,22.72,22.68,22.68,547700.0,17.7377,17.7377,17.7065,17.7065,547700.0
2014-12-04 09:30:00,22.69,22.85,22.62,22.85,338700.0,17.7143,17.8392,17.6597,17.8392,338700.0
2014-12-04 10:00:00,22.87,22.94,22.83,22.85,114800.0,17.8548,17.9095,17.8236,17.8392,114800.0
2014-12-04 10:30:00,22.83,22.86,22.77,22.8,261100.0,17.8236,17.847,17.7768,17.8002,261100.0
2014-12-04 11:00:00,22.8,22.81,22.77,22.77,80800.0,17.8002,17.808,17.7768,17.7768,80800.0
2014-12-04 11:30:00,22.78,22.81,22.77,22.79,115900.0,17.7846,17.808,17.7768,17.7924,115900.0
2014-12-04 12:00:00,22.78,22.82,22.78,22.8,63600.0,17.7846,17.8158,17.7846,17.8002,63600.0
2014-12-04 12:30:00,22.8,22.82,22.79,22.8,53300.0,17.8002,17.8158,17.7924,17.8002,53300.0
2014-12-04 13:00:00,22.8,22.83,22.8,22.83,127000.0,17.8002,17.8236,17.8002,17.8236,127000.0
2014-12-04 13:30:00,22.84,22.86,22.82,22.85,81600.0,17.8314,17.847,17.8158,17.8392,81600.0
2014-12-04 14:00:00,22.84,22.85,22.82,22.84,53100.0,17.8314,17.8392,17.8158,17.8314,53100.0
2014-12-04 14:30:00,22.84,22.84,22.79,22.8,79600.0,17.8314,17.8314,17.7924,17.8002,79600.0
2014-12-04 15:00:00,22.81,22.81,22.78,22.79,139500.0,17.808,17.808,17.7846,17.7924,139500.0
2014-12-04 15:30:00,22.79,22.85,22.78,22.82,535600.0,17.7924,17.8392,17.7846,17.8158,535600.0
2014-12-05 09:30:00,22.9,23.21,22.9,23.1,323300.0,17.8783,18.1203,17.8783,18.0344,323300.0
2014-12-05 10:00:00,23.1,23.31,23.1,23.19,238200.0,18.0344,18.1983,18.0344,18.1047,238200.0
2014-12-05 10:30:00,23.2,23.25,23.18,23.2,134700.0,18.1125,18.1515,18.0969,18.1125,134700.0
2014-12-05 11:00:00,23.2,23.23,23.17,23.2,433400.0,18.1125,18.1359,18.089,18.1125,433400.0
2014-12-05 11:30:00,23.2,23.29,23.19,23.26,65100.0,18.1125,18.1827,18.1047,18.1593,65100.0
2014-12-05 12:00:00,23.26,23.32,23.25,23.31,63900.0,18.1593,18.2062,18.1515,18.1983,63900.0
2014-12-05 12:30:00,23.32,23.32,23.29,23.3,136200.0,18.2062,18.2062,18.1827,18.1905,136200.0
2014-12-05 13:00:00,23.3,23.38,23.3,23.38,181400.0,18.1905,18.253,18.1905,18.253,181400.0
2014-12-05 13:30:00,23.38,23.46,23.38,23.42,37800.0,18.253,18.3155,18.253,18.2842,37800.0
2014-12-05 14:00:00,23.41,23.47,23.41,23.44,60700.0,18.2764,18.3233,18.2764,18.2998,60700.0
2014-12-05 14:30:00,23.44,23.45,23.31,23.34,131700.0,18.2998,18.3076,18.1983,18.2218,131700.0
2014-12-05 15:00:00,23.34,23.39,23.18,23.2,196300.0,18.2218,18.2608,18.0969,18.1125,196300.0
2014-12-05 15:30:00,23.2,23.2,23.03,23.07,534900.0,18.1125,18.1125,17.9797,18.011,534900.0
2014-12-08 09:30:00,23.13,23.3,23.02,23.22,225800.0,18.0578,18.1905,17.9719,18.1281,225800.0
2014-12-08 10:00:00,23.23,23.47,23.18,23.47,141900.0,18.1359,18.3233,18.0969,18.3233,141900.0
2014-12-08 10:30:00,23.47,23.59,23.38,23.41,209100.0,18.3233,18.4169,18.253,18.2764,209100.0
2014-12-08 11:00:00,23.41,23.41,23.22,23.25,104000.0,18.2764,18.2764,18.1281,18.1515,104000.0
2014-12-08 11:30:00,23.25,23.34,23.23,23.28,119000.0,18.1515,18.2218,18.1359,18.1749,119000.0
2014-12-08 12:00:00,23.28,23.29,23.16,23.23,93100.0,18.1749,18.1827,18.0812,18.1359,93100.0
2014-12-08 12:30:00,23.23,23.29,23.21,23.25,62200.0,18.1359,18.1827,18.1203,18.1515,62200.0
2014-12-08 13:00:00,23.26,23.28,23.18,23.25,77200.0,18.1593,18.1749,18.0969,18.1515,77200.0
2014-12-08 13:30:00,23.24,23.25,23.13,23.14,86100.0,18.1437,18.1515,18.0578,18.0656,86100.0
2014-12-08 14:00:00,23.14,23.14,23.06,23.1,166000.0,18.0656,18.0656,18.0032,18.0344,166000.0
2014-12-08 14:30:00,23.1,23.1,23.06,23.07,68000.0,18.0344,18.0344,18.0032,18.011,68000.0
2014-12-08 15:00:00,23.06,23.22,22.98,23.21,285200.0,18.0032,18.1281,17.9407,18.1203,285200.0
2014-12-08 15:30:00,23.21,23.23,23.04,23.13,431800.0,18.1203,18.1359,17.9876,18.0578,431800.0
2014-12-09 09:30:00,23.0,23.23,23.0,23.18,186000.0,17.9563,18.1359,17.9563,18.0969,186000.0
2014-12-09 10:00:00,23.18,23.57,23.15,23.19,486200.0,18.0969,18.4013,18.0734,18.1047,486200.0
2014-12-09 10:30:00,23.2,23.51,23.2,23.4,217200.0,18.1125,18.3545,18.1125,18.2686,217200.0
2014-12-09 11:00:00,23.4,23.68,23.39,23.58,321200.0,18.2686,18.4872,18.2608,18.4091,321200.0
2014-12-09 11:30:00,23.56,23.65,23.47,23.48,73300.0,18.3935,18.4638,18.3233,18.3311,73300.0
2014-12-09 12:00:00,23.48,23.51,23.42,23.46,142700.0,18.3311,18.3545,18.2842,18.3155,142700.0
2014-12-09 12:30:00,23.46,23.49,23.39,23.44,100700.0,18.3155,18.3389,18.2608,18.2998,100700.0
2014-12-09 13:00:00,23.44,23.46,23.34,23.45,76900.0,18.2998,18.3155,18.2218,18.3076,76900.0
2014-12-09 13:30:00,23.45,23.49,23.41,23.45,84500.0,18.3076,18.3389,18.2764,18.3076,84500.0
2014-12-09 14:00:00,23.45,23.47,23.38,23.4,78100.0,18.3076,18.3233,18.253,18.2686,78100.0
2014-12-09 14:30:00,23.4,23.41,23.29,23.31,100300.0,18.2686,18.2764,18.1827,18.1983,100300.0
2014-12-09 15:00:00,23.3,23.4,23.27,23.28,195900.0,18.1905,18.2686,18.1671,18.1749,195900.0
2014-12-09 15:30:00,23.28,23.32,23.24,23.29,433000.0,18.1749,18.2062,18.1437,18.1827,433000.0
2014-12-10 09:30:00,23.26,23.34,22.66,22.68,359100.0,18.1593,18.2218,17.6909,17.7065,359100.0
2014-12-10 10:00:00,22.68,22.73,22.59,22.65,265000.0,17.7065,17.7455,17.6362,17.6831,265000.0
2014-12-10 10:30:00,22.66,22.7,22.56,22.63,204500.0,17.6909,17.7221,17.6128,17.6675,204500.0
2014-12-10 11:00:00,22.63,22.89,22.6,22.74,330500.0,17.6675,17.8704,17.644,17.7533,330500.0
2014-12-10 11:30:00,22.74,22.92,22.73,22.77,141900.0,17.7533,17.8939,17.7455,17.7768,141900.0
2014-12-10 12:00:00,22.78,22.86,22.76,22.85,69400.0,17.7846,17.847,17.769,17.8392,69400.0
2014-12-10 12:30:00,22.85,22.93,22.81,22.82,286900.0,17.8392,17.9017,17.808,17.8158,286900.0
2014-12-10 13:00:00,22.82,22.9,22.78,22.89,160500.0,17.8158,17.8783,17.7846,17.8704,160500.0
2014-12-10 13:30:00,22.89,22.9,22.72,22.74,166200.0,17.8704,17.8783,17.7377,17.7533,166200.0
2014-12-10 14:00:00,22.73,22.75,22.65,22.71,181700.0,17.7455,17.7611,17.6831,17.7299,181700.0
2014-12-10 14:30:00,22.71,22.72,22.55,22.55,185000.0,17.7299,17.7377,17.605,17.605,185000.0
2014-12-10 15:00:00,22.55,22.79,22.46,22.79,389600.0,17.605,17.7924,17.5347,17.7924,389600.0
2014-12-10 15:30:00,22.79,22.91,22.66,22.83,865100.0,17.7924,17.8861,17.6909,17.8236,865100.0
2014-12-11 09:30:00,22.91,23.65,22.86,23.2,261000.0,17.8861,18.4638,17.847,18.1125,261000.0
2014-12-11 10:00:00,23.2,23.42,23.18,23.4,136900.0,18.1125,18.2842,18.0969,18.2686,136900.0
2014-12-11 10:30:00,23.4,23.45,23.23,23.23,155400.0,18.2686,18.3076,18.1359,18.1359,155400.0
2014-12-11 11:00:00,23.23,23.23,23.0,23.02,79700.0,18.1359,18.1359,17.9563,17.9719,79700.0
2014-12-11 11:30:00,23.02,23.08,22.98,23.07,66200.0,17.9719,18.0188,17.9407,18.011,66200.0
2014-12-11 12:00:00,23.08,23.15,22.93,23.02,54600.0,18.0188,18.0734,17.9017,17.9719,54600.0
2014-12-11 12:30:00,23.02,23.17,22.98,23.17,51400.0,17.9719,18.089,17.9407,18.089,51400.0
2014-12-11 13:00:00,23.17,23.17,23.07,23.17,68900.0,18.089,18.089,18.011,18.089,68900.0
2014-12-11 13:30:00,23.17,23.25,23.12,23.25,85900.0,18.089,18.1515,18.05,18.1515,85900.0
2014-12-11 14:00:00,23.24,23.25,23.03,23.03,98800.0,18.1437,18.1515,17.9797,17.9797,98800.0
2014-12-11 14:30:00,23.04,23.1,22.91,23.04,96700.0,17.9876,18.0344,17.8861,17.9876,96700.0
2014-12-11 15:00:00,23.04,23.1,22.99,22.99,105500.0,17.9876,18.0344,17.9485,17.9485,105500.0
2014-12-11 15:30:00,22.99,23.02,22.47,22.64,1600400.0,17.9485,17.9719,17.5426,17.6753,1600400.0
2014-12-12 09:30:00,22.47,22.61,22.4,22.48,61800.0,17.5426,17.6519,17.4879,17.5504,61800.0
2014-12-12 10:00:00,22.44,22.53,22.33,22.34,85300.0,17.5191,17.5894,17.4333,17.4411,85300.0
2014-12-12 10:30:00,22.34,22.35,22.12,22.12,83200.0,17.4411,17.4489,17.2693,17.2693,83200.0
2014-12-12 11:00:00,22.12,22.18,22.06,22.06,98900.0,17.2693,17.3161,17.2225,17.2225,98900.0
2014-12-12 11:30:00,22.06,22.12,21.94,21.99,109600.0,17.2225,17.2693,17.1288,17.1678,109600.0
2014-12-12 12:00:00,22.0,22.01,21.74,21.81,231400.0,17.1756,17.1834,16.9726,17.0273,231400.0
2014-12-12 12:30:00,21.81,21.9,21.68,21.81,280700.0,17.0273,17.0975,16.9258,17.0273,280700.0
2014-12-12 13:00:00,21.81,21.98,21.75,21.95,260900.0,17.0273,17.16,16.9804,17.1366,260900.0
2014-12-12 13:30:00,21.96,22.12,21.94,22.0,249100.0,17.1444,17.2693,17.1288,17.1756,249100.0
2014-12-12 14:00:00,21.99,22.03,21.95,21.98,262900.0,17.1678,17.199,17.1366,17.16,262900.0
2014-12-12 14:30:00,21.99,22.04,21.91,22.04,183200.0,17.1678,17.2068,17.1054,17.2068,183200.0
2014-12-12 15:00:00,22.04,22.08,21.99,22.04,359400.0,17.2068,17.2381,17.1678,17.2068,359400.0
2014-12-12 15:30:00,22.04,22.22,21.93,22.19,1149600.0,17.2068,17.3474,17.121,17.324,1149600.0
2014-12-15 09:30:00,22.27,22.3,21.93,22.03,74300.0,17.3864,17.4098,17.121,17.199,74300.0
2014-12-15 10:00:00,22.02,22.07,21.89,21.91,164300.0,17.1912,17.2303,17.0897,17.1054,164300.0
2014-12-15 10:30:00,21.92,22.13,21.83,22.06,551800.0,17.1132,17.2771,17.0429,17.2225,551800.0
2014-12-15 11:00:00,22.08,22.08,21.89,21.93,65400.0,17.2381,17.2381,17.0897,17.121,65400.0
2014-12-15 11:30:00,21.93,21.93,21.7,21.81,160800.0,17.121,17.121,16.9414,17.0273,160800.0
2014-12-15 12:00:00,21.82,21.88,21.71,21.82,103900.0,17.0351,17.0819,16.9492,17.0351,103900.0
2014-12-15 12:30:00,21.81,21.95,21.68,21.88,143300.0,17.0273,17.1366,16.9258,17.0819,143300.0
2014-12-15 13:00:00,21.89,21.89,21.59,21.66,196400.0,17.0897,17.0897,16.8555,16.9102,196400.0
2014-12-15 13:30:00,21.67,21.69,21.59,21.63,246200.0,16.918,16.9336,16.8555,16.8868,246200.0
2014-12-15 14:00:00,21.62,21.64,21.43,21.54,310300.0,16.8789,16.8946,16.7306,16.8165,310300.0
2014-12-15 14:30:00,21.54,21.76,21.53,21.7,504100.0,16.8165,16.9882,16.8087,16.9414,504100.0
2014-12-15 15:00:00,21.69,21.74,21.64,21.68,586300.0,16.9336,16.9726,16.8946,16.9258,586300.0
2014-12-15 15:30:00,21.68,21.78,21.61,21.64,1066700.0,16.9258,17.0039,16.8711,16.8946,1066700.0
2014-12-16 09:30:00,21.6,21.79,21.47,21.73,153200.0,16.8633,17.0117,16.7618,16.9648,153200.0
2014-12-16 10:00:00,21.73,21.78,21.68,21.75,201300.0,16.9648,17.0039,16.9258,16.9804,201300.0
2014-12-16 10:30:00,21.75,21.92,21.7,21.91,165200.0,16.9804,17.1132,16.9414,17.1054,165200.0
2014-12-16 11:00:00,21.91,22.26,21.9,22.26,475100.0,17.1054,17.3786,17.0975,17.3786,475100.0
2014-12-16 11:30:00,22.26,22.26,21.94,21.96,168100.0,17.3786,17.3786,17.1288,17.1444,168100.0
2014-12-16 12:00:00,21.96,22.0,21.8,21.8,293400.0,17.1444,17.1756,17.0195,17.0195,293400.0
2014-12-16 12:30:00,21.81,21.87,21.71,21.8,141600.0,17.0273,17.0741,16.9492,17.0195,141600.0
2014-12-16 13:00:00,21.79,21.91,21.79,21.85,204400.0,17.0117,17.1054,17.0117,17.0585,204400.0
2014-12-16 13:30:00,21.84,22.02,21.83,22.01,193000.0,17.0507,17.1912,17.0429,17.1834,193000.0
2014-12-16 14:00:00,22.01,22.02,21.96,21.98,165600.0,17.1834,17.1912,17.1444,17.16,165600.0
2014-12-16 14:30:00,21.98,21.99,21.94,21.97,115500.0,17.16,17.1678,17.1288,17.1522,115500.0
2014-12-16 15:00:00,21.97,22.01,21.68,21.83,295500.0,17.1522,17.1834,16.9258,17.0429,295500.0
2014-12-16 15:30:00,21.83,21.84,21.62,21.65,491500.0,17.0429,17.0507,16.8789,16.9024,491500.0
2014-12-17 09:30:00,21.68,21.89,21.65,21.73,95500.0,16.9258,17.0897,16.9024,16.9648,95500.0
2014-12-17 10:00:00,21.73,21.79,21.69,21.71,78700.0,16.9648,17.0117,16.9336,16.9492,78700.0
2014-12-17 10:30:00,21.72,21.82,21.65,21.74,88700.0,16.957,17.0351,16.9024,16.9726,88700.0
2014-12-17 11:00:00,21.75,21.8,21.67,21.78,88000.0,16.9804,17.0195,16.918,17.0039,88000.0
2014-12-17 11:30:00,21.77,21.9,21.75,21.9,533400.0,16.9961,17.0975,16.9804,17.0975,533400.0
2014-12-17 12:00:00,21.9,21.95,21.85,21.9,55000.0,17.0975,17.1366,17.0585,17.0975,55000.0
2014-12-17 12:30:00,21.9,21.96,21.83,21.92,78500.0,17.0975,17.1444,17.0429,17.1132,78500.0
2014-12-17 13:00:00,21.92,21.93,21.83,21.88,58500.0,17.1132,17.121,17.0429,17.0819,58500.0
2014-12-17 13:30:00,21.89,22.0,21.87,21.98,92200.0,17.0897,17.1756,17.0741,17.16,92200.0
2014-12-17 14:00:00,21.99,22.25,21.92,22.0,598200.0,17.1678,17.3708,17.1132,17.1756,598200.0
2014-12-17 14:30:00,22.0,22.05,21.71,21.87,397000.0,17.1756,17.2147,16.9492,17.0741,397000.0
2014-12-17 15:00:00,21.87,22.14,21.78,22.13,214500.0,17.0741,17.2849,17.0039,17.2771,214500.0
2014-12-17 15:30:00,22.13,22.17,21.99,22.16,402200.0,17.2771,17.3083,17.1678,17.3005,402200.0
2014-12-18 09:30:00,22.6,23.02,22.58,22.82,434800.0,17.644,17.9719,17.6284,17.8158,434800.0
2014-12-18 10:00:00,22.82,22.91,22.65,22.67,415800.0,17.8158,17.8861,17.6831,17.6987,415800.0
2014-12-18 10:30:00,22.68,22.75,22.34,22.34,220500.0,17.7065,17.7611,17.4411,17.4411,220500.0
2014-12-18 11:00:00,22.35,22.63,22.32,22.61,176600.0,17.4489,17.6675,17.4254,17.6519,176600.0
2014-12-18 11:30:00,22.62,22.73,22.61,22.69,155500.0,17.6597,17.7455,17.6519,17.7143,155500.0
2014-12-18 12:00:00,22.68,22.74,22.66,22.72,129400.0,17.7065,17.7533,17.6909,17.7377,129400.0
2014-12-18 12:30:00,22.74,22.88,22.7,22.88,107300.0,17.7533,17.8626,17.7221,17.8626,107300.0
2014-12-18 13:00:00,22.87,22.99,22.69,22.99,212300.0,17.8548,17.9485,17.7143,17.9485,212300.0
2014-12-18 13:30:00,22.99,23.01,22.88,22.92,131900.0,17.9485,17.9641,17.8626,17.8939,131900.0
2014-12-18 14:00:00,22.93,22.93,22.6,22.6,164300.0,17.9017,17.9017,17.644,17.644,164300.0
2014-12-18 14:30:00,22.6,22.71,22.42,22.65,317900.0,17.644,17.7299,17.5035,17.6831,317900.0
2014-12-18 15:00:00,22.66,22.75,22.6,22.67,243100.0,17.6909,17.7611,17.644,17.6987,243100.0
2014-12-18 15:30:00,22.68,22.79,22.59,22.75,833200.0,17.7065,17.7924,17.6362,17.7611,833200.0
2014-12-19 09:30:00,23.89,23.91,23.43,23.6,8165100.0,18.6512,18.6668,18.292,18.4248,8165100.0
2014-12-19 10:00:00,23.61,23.8,23.48,23.53,3812700.0,18.4326,18.5809,18.3311,18.3701,3812700.0
2014-12-19 10:30:00,23.53,23.64,23.4,23.62,2128600.0,18.3701,18.456,18.2686,18.4404,2128600.0
2014-12-19 11:00:00,23.62,23.65,23.49,23.55,1229600.0,18.4404,18.4638,18.3389,18.3857,1229600.0
2014-12-19 11:30:00,23.55,23.56,23.36,23.45,1504300.0,18.3857,18.3935,18.2374,18.3076,1504300.0
2014-12-19 12:00:00,23.45,23.51,23.25,23.39,1590000.0,18.3076,18.3545,18.1515,18.2608,1590000.0
2014-12-19 12:30:00,23.38,23.5,23.31,23.43,814200.0,18.253,18.3467,18.1983,18.292,814200.0
2014-12-19 13:00:00,23.42,23.47,23.33,23.4,859800.0,18.2842,18.3233,18.214,18.2686,859800.0
2014-12-19 13:30:00,23.41,23.51,23.3,23.3,766500.0,18.2764,18.3545,18.1905,18.1905,766500.0
2014-12-19 14:00:00,23.3,23.4,23.25,23.3,1026100.0,18.1905,18.2686,18.1515,18.1905,1026100.0
2014-12-19 14:30:00,23.3,23.36,23.2,23.33,1457600.0,18.1905,18.2374,18.1125,18.214,1457600.0
2014-12-19 15:00:00,23.33,23.4,23.26,23.36,1147500.0,18.214,18.2686,18.1593,18.2374,1147500.0
2014-12-19 15:30:00,23.36,23.36,23.24,23.25,2792100.0,18.2374,18.2374,18.1437,18.1515,2792100.0
2014-12-22 09:30:00,23.28,23.45,23.14,23.31,714900.0,18.1749,18.3076,18.0656,18.1983,714900.0
2014-12-22 10:00:00,23.3,23.31,23.16,23.27,377000.0,18.1905,18.1983,18.0812,18.1671,377000.0
2014-12-22 10:30:00,23.28,23.3,23.26,23.28,173300.0,18.1749,18.1905,18.1593,18.1749,173300.0
2014-12-22 11:00:00,23.29,23.38,23.25,23.3,329500.0,18.1827,18.253,18.1515,18.1905,329500.0
2014-12-22 11:30:00,23.31,23.38,23.29,23.38,320300.0,18.1983,18.253,18.1827,18.253,320300.0
2014-12-22 12:00:00,23.37,23.38,23.29,23.31,335600.0,18.2452,18.253,18.1827,18.1983,335600.0
2014-12-22 12:30:00,23.3,23.31,23.25,23.28,172800.0,18.1905,18.1983,18.1515,18.1749,172800.0
2014-12-22 13:00:00,23.28,23.31,23.27,23.27,303700.0,18.1749,18.1983,18.1671,18.1671,303700.0
2014-12-22 13:30:00,23.28,23.33,23.21,23.3,371200.0,18.1749,18.214,18.1203,18.1905,371200.0
2014-12-22 14:00:00,23.29,23.48,23.27,23.43,315500.0,18.1827,18.3311,18.1671,18.292,315500.0
2014-12-22 14:30:00,23.44,23.51,23.35,23.51,417300.0,18.2998,18.3545,18.2296,18.3545,417300.0
2014-12-22 15:00:00,23.5,23.71,23.49,23.64,830500.0,18.3467,18.5106,18.3389,18.456,830500.0
2014-12-22 15:30:00,23.64,23.73,23.56,23.61,1670800.0,18.456,18.5262,18.3935,18.4326,1670800.0
2014-12-23 09:30:00,23.75,23.81,23.54,23.71,148700.0,18.5419,18.5887,18.3779,18.5106,148700.0
2014-12-23 10:00:00,23.7,23.82,23.64,23.79,384500.0,18.5028,18.5965,18.456,18.5731,384500.0
2014-12-23 10:30:00,23.78,23.81,23.73,23.76,177400.0,18.5653,18.5887,18.5262,18.5497,177400.0
2014-12-23 11:00:00,23.76,23.78,23.72,23.78,158200.0,18.5497,18.5653,18.5184,18.5653,158200.0
2014-12-23 11:30:00,23.77,23.79,23.73,23.76,265100.0,18.5575,18.5731,18.5262,18.5497,265100.0
2014-12-23 12:00:00,23.76,23.82,23.75,23.82,166100.0,18.5497,18.5965,18.5419,18.5965,166100.0
2014-12-23 12:30:00,23.82,24.14,23.81,23.95,464000.0,18.5965,18.8463,18.5887,18.698,464000.0
2014-12-23 13:00:00,23.96,24.08,23.95,24.01,188900.0,18.7058,18.7995,18.698,18.7448,188900.0
2014-12-23 13:30:00,24.02,24.05,24.0,24.0,122600.0,18.7527,18.7761,18.737,18.737,122600.0
2014-12-23 14:00:00,24.0,24.03,23.97,23.98,301100.0,18.737,18.7605,18.7136,18.7214,301100.0
2014-12-23 14:30:00,23.98,23.99,23.93,23.95,134000.0,18.7214,18.7292,18.6824,18.698,134000.0
2014-12-23 15:00:00,23.95,23.97,23.81,23.91,220900.0,18.698,18.7136,18.5887,18.6668,220900.0
2014-12-23 15:30:00,23.91,23.94,23.82,23.89,551400.0,18.6668,18.6902,18.5965,18.6512,551400.0
2014-12-24 09:30:00,23.83,23.99,23.71,23.79,93300.0,18.6043,18.7292,18.5106,18.5731,93300.0
2014-12-24 10:00:00,23.79,23.94,23.79,23.94,87000.0,18.5731,18.6902,18.5731,18.6902,87000.0
2014-12-24 10:30:00,23.94,24.05,23.9,23.94,352300.0,18.6902,18.7761,18.659,18.6902,352300.0
2014-12-24 11:00:00,23.94,23.99,23.93,23.97,158900.0,18.6902,18.7292,18.6824,18.7136,158900.0
2014-12-24 11:30:00,23.98,23.99,23.85,23.94,185700.0,18.7214,18.7292,18.6199,18.6902,185700.0
2014-12-24 12:00:00,23.94,24.04,23.92,23.98,184100.0,18.6902,18.7683,18.6746,18.7214,184100.0
2014-12-24 12:30:00,23.98,23.99,23.85,23.86,247700.0,18.7214,18.7292,18.6199,18.6277,247700.0
2014-12-26 09:30:00,23.89,24.0,23.84,23.9,80900.0,18.6512,18.737,18.6121,18.659,80900.0
2014-12-26 10:00:00,23.9,23.94,23.86,23.94,82400.0,18.659,18.6902,18.6277,18.6902,82400.0
2014-12-26 10:30:00,23.94,23.96,23.93,23.95,106700.0,18.6902,18.7058,18.6824,18.698,106700.0
2014-12-26 11:00:00,23.94,24.05,23.94,24.0,165700.0,18.6902,18.7761,18.6902,18.737,165700.0
2014-12-26 11:30:00,24.01,24.03,23.97,24.0,69600.0,18.7448,18.7605,18.7136,18.737,69600.0
2014-12-26 12:00:00,23.99,24.01,23.96,23.98,42600.0,18.7292,18.7448,18.7058,18.7214,42600.0
2014-12-26 12:30:00,23.97,24.0,23.95,23.96,67300.0,18.7136,18.737,18.698,18.7058,67300.0
2014-12-26 13:00:00,23.96,24.0,23.93,24.0,37200.0,18.7058,18.737,18.6824,18.737,37200.0
2014-12-26 13:30:00,23.99,24.07,23.98,24.04,53100.0,18.7292,18.7917,18.7214,18.7683,53100.0
2014-12-26 14:00:00,24.05,24.06,24.03,24.06,51600.0,18.7761,18.7839,18.7605,18.7839,51600.0
2014-12-26 14:30:00,24.06,24.06,23.97,24.03,124700.0,18.7839,18.7839,18.7136,18.7605,124700.0
2014-12-26 15:00:00,24.03,24.04,24.0,24.03,64700.0,18.7605,18.7683,18.737,18.7605,64700.0
2014-12-26 15:30:00,24.03,24.04,23.96,23.99,313000.0,18.7605,18.7683,18.7058,18.7292,313000.0
2014-12-29 09:30:00,24.0,24.1,23.97,24.05,132600.0,18.737,18.8151,18.7136,18.7761,132600.0
2014-12-29 10:00:00,24.05,24.06,23.97,24.01,114900.0,18.7761,18.7839,18.7136,18.7448,114900.0
2014-12-29 10:30:00,24.01,24.01,23.97,23.99,83100.0,18.7448,18.7448,18.7136,18.7292,83100.0
2014-12-29 11:00:00,24.0,24.02,23.9,23.91,193600.0,18.737,18.7527,18.659,18.6668,193600.0
2014-12-29 11:30:00,23.91,23.92,23.72,23.75,123300.0,18.6668,18.6746,18.5184,18.5419,123300.0
2014-12-29 12:00:00,23.74,23.87,23.74,23.82,76700.0,18.5341,18.6355,18.5341,18.5965,76700.0
2014-12-29 12:30:00,23.82,23.85,23.77,23.78,41800.0,18.5965,18.6199,18.5575,18.5653,41800.0
2014-12-29 13:00:00,23.78,23.85,23.77,23.85,83000.0,18.5653,18.6199,18.5575,18.6199,83000.0
2014-12-29 13:30:00,23.85,23.85,23.79,23.8,82600.0,18.6199,18.6199,18.5731,18.5809,82600.0
2014-12-29 14:00:00,23.8,23.85,23.79,23.83,108400.0,18.5809,18.6199,18.5731,18.6043,108400.0
2014-12-29 14:30:00,23.84,23.84,23.81,23.83,102300.0,18.6121,18.6121,18.5887,18.6043,102300.0
2014-12-29 15:00:00,23.83,23.85,23.79,23.8,140800.0,18.6043,18.6199,18.5731,18.5809,140800.0
2014-12-29 15:30:00,23.8,23.91,23.8,23.9,309700.0,18.5809,18.6668,18.5809,18.659,309700.0
2014-12-30 09:30:00,23.84,23.98,23.72,23.94,95800.0,18.6121,18.7214,18.5184,18.6902,95800.0
2014-12-30 10:00:00,23.94,23.95,23.85,23.88,91600.0,18.6902,18.698,18.6199,18.6434,91600.0
2014-12-30 10:30:00,23.89,23.92,23.86,23.89,63800.0,18.6512,18.6746,18.6277,18.6512,63800.0
2014-12-30 11:00:00,23.89,23.92,23.87,23.87,54100.0,18.6512,18.6746,18.6355,18.6355,54100.0
2014-12-30 11:30:00,23.87,23.87,23.82,23.87,70800.0,18.6355,18.6355,18.5965,18.6355,70800.0
2014-12-30 12:00:00,23.86,23.89,23.82,23.83,105600.0,18.6277,18.6512,18.5965,18.6043,105600.0
2014-12-30 12:30:00,23.82,23.83,23.71,23.73,103800.0,18.5965,18.6043,18.5106,18.5262,103800.0
2014-12-30 13:00:00,23.73,23.82,23.73,23.75,62800.0,18.5262,18.5965,18.5262,18.5419,62800.0
2014-12-30 13:30:00,23.76,23.84,23.75,23.83,82400.0,18.5497,18.6121,18.5419,18.6043,82400.0
2014-12-30 14:00:00,23.82,23.82,23.79,23.79,92100.0,18.5965,18.5965,18.5731,18.5731,92100.0
2014-12-30 14:30:00,23.8,23.82,23.79,23.8,109000.0,18.5809,18.5965,18.5731,18.5809,109000.0
2014-12-30 15:00:00,23.81,23.82,23.8,23.8,135300.0,18.5887,18.5965,18.5809,18.5809,135300.0
2014-12-30 15:30:00,23.8,23.82,23.76,23.78,497100.0,18.5809,18.5965,18.5497,18.5653,497100.0
2014-12-31 09:30:00,23.86,23.91,23.64,23.76,151300.0,18.6277,18.6668,18.456,18.5497,151300.0
2014-12-31 10:00:00,23.76,23.76,23.63,23.72,63400.0,18.5497,18.5497,18.4482,18.5184,63400.0
2014-12-31 10:30:00,23.71,23.83,23.71,23.81,107400.0,18.5106,18.6043,18.5106,18.5887,107400.0
2014-12-31 11:00:00,23.81,23.81,23.72,23.74,81600.0,18.5887,18.5887,18.5184,18.5341,81600.0
2014-12-31 11:30:00,23.73,23.82,23.71,23.81,94200.0,18.5262,18.5965,18.5106,18.5887,94200.0
2014-12-31 12:00:00,23.8,23.82,23.75,23.81,71200.0,18.5809,18.5965,18.5419,18.5887,71200.0
2014-12-31 12:30:00,23.8,23.82,23.68,23.7,168700.0,18.5809,18.5965,18.4872,18.5028,168700.0
2014-12-31 13:00:00,23.71,23.75,23.7,23.75,41100.0,18.5106,18.5419,18.5028,18.5419,41100.0
2014-12-31 13:30:00,23.75,23.82,23.75,23.8,90100.0,18.5419,18.5965,18.5419,18.5809,90100.0
2014-12-31 14:00:00,23.8,23.81,23.72,23.76,137000.0,18.5809,18.5887,18.5184,18.5497,137000.0
2014-12-31 14:30:00,23.77,23.8,23.76,23.79,99300.0,18.5575,18.5809,18.5497,18.5731,99300.0
2014-12-31 15:00:00,23.79,23.84,23.78,23.8,162300.0,18.5731,18.6121,18.5653,18.5809,162300.0
2014-12-31 15:30:00,23.8,23.81,23.61,23.61,474700.0,18.5809,18.5887,18.4326,18.4326,474700.0
2015-01-02 09:30:00,23.76,23.88,23.62,23.69,150300.0,18.5497,18.6434,18.4404,18.495,150300.0
2015-01-02 10:00:00,23.69,23.83,23.69,23.82,122000.0,18.495,18.6043,18.495,18.5965,122000.0
2015-01-02 10:30:00,23.81,23.81,23.66,23.7,151600.0,18.5887,18.5887,18.4716,18.5028,151600.0
2015-01-02 11:00:00,23.7,23.7,23.51,23.58,151300.0,18.5028,18.5028,18.3545,18.4091,151300.0
2015-01-02 11:30:00,23.58,23.61,23.5,23.5,106800.0,18.4091,18.4326,18.3467,18.3467,106800.0
2015-01-02 12:00:00,23.5,23.61,23.49,23.6,113200.0,18.3467,18.4326,18.3389,18.4248,113200.0
2015-01-02 12:30:00,23.59,23.61,23.56,23.56,97500.0,18.4169,18.4326,18.3935,18.3935,97500.0
2015-01-02 13:00:00,23.55,23.57,23.45,23.5,65500.0,18.3857,18.4013,18.3076,18.3467,65500.0
2015-01-02 13:30:00,23.5,23.57,23.49,23.55,66900.0,18.3467,18.4013,18.3389,18.3857,66900.0
2015-01-02 14:00:00,23.55,23.65,23.55,23.6,70100.0,18.3857,18.4638,18.3857,18.4248,70100.0
2015-01-02 14:30:00,23.59,23.61,23.55,23.6,72900.0,18.4169,18.4326,18.3857,18.4248,72900.0
2015-01-02 15:00:00,23.59,23.6,23.54,23.59,90500.0,18.4169,18.4248,18.3779,18.4169,90500.0
2015-01-02 15:30:00,23.59,23.67,23.55,23.65,441600.0,18.4169,18.4794,18.3857,18.4638,441600.0
2015-01-05 09:30:00,23.46,23.66,23.42,23.45,281900.0,18.3155,18.4716,18.2842,18.3076,281900.0
2015-01-05 10:00:00,23.45,23.56,23.38,23.47,219500.0,18.3076,18.3935,18.253,18.3233,219500.0
2015-01-05 10:30:00,23.47,23.57,23.44,23.44,209200.0,18.3233,18.4013,18.2998,18.2998,209200.0
2015-01-05 11:00:00,23.44,23.45,23.29,23.35,184700.0,18.2998,18.3076,18.1827,18.2296,184700.0
2015-01-05 11:30:00,23.35,23.4,23.33,23.33,171300.0,18.2296,18.2686,18.214,18.214,171300.0
2015-01-05 12:00:00,23.34,23.36,23.22,23.24,144500.0,18.2218,18.2374,18.1281,18.1437,144500.0
2015-01-05 12:30:00,23.23,23.38,23.22,23.27,156900.0,18.1359,18.253,18.1281,18.1671,156900.0
2015-01-05 13:00:00,23.27,23.32,23.23,23.27,191600.0,18.1671,18.2062,18.1359,18.1671,191600.0
2015-01-05 13:30:00,23.26,23.31,23.23,23.3,161500.0,18.1593,18.1983,18.1359,18.1905,161500.0
2015-01-05 14:00:00,23.31,23.32,23.2,23.23,264900.0,18.1983,18.2062,18.1125,18.1359,264900.0
2015-01-05 14:30:00,23.23,23.33,23.23,23.3,261500.0,18.1359,18.214,18.1359,18.1905,261500.0
2015-01-05 15:00:00,23.3,23.34,23.26,23.34,552400.0,18.1905,18.2218,18.1593,18.2218,552400.0
2015-01-05 15:30:00,23.34,23.55,23.33,23.43,1163700.0,18.2218,18.3857,18.214,18.292,1163700.0
2015-01-06 09:30:00,23.52,23.65,23.27,23.48,628100.0,18.3623,18.4638,18.1671,18.3311,628100.0
2015-01-06 10:00:00,23.48,23.49,23.3,23.36,373900.0,18.3311,18.3389,18.1905,18.2374,373900.0
2015-01-06 10:30:00,23.36,23.37,23.1,23.19,309800.0,18.2374,18.2452,18.0344,18.1047,309800.0
2015-01-06 11:00:00,23.19,23.23,23.09,23.1,348100.0,18.1047,18.1359,18.0266,18.0344,348100.0
2015-01-06 11:30:00,23.1,23.11,22.75,22.85,765800.0,18.0344,18.0422,17.7611,17.8392,765800.0
2015-01-06 12:00:00,22.85,22.85,22.67,22.82,438000.0,17.8392,17.8392,17.6987,17.8158,438000.0
2015-01-06 12:30:00,22.83,22.88,22.71,22.76,350100.0,17.8236,17.8626,17.7299,17.769,350100.0
2015-01-06 13:00:00,22.76,22.78,22.62,22.66,250600.0,17.769,17.7846,17.6597,17.6909,250600.0
2015-01-06 13:30:00,22.68,22.77,22.65,22.77,389600.0,17.7065,17.7768,17.6831,17.7768,389600.0
2015-01-06 14:00:00,22.77,22.86,22.7,22.76,349200.0,17.7768,17.847,17.7221,17.769,349200.0
2015-01-06 14:30:00,22.76,22.97,22.66,22.94,530600.0,17.769,17.9329,17.6909,17.9095,530600.0
2015-01-06 15:00:00,22.95,23.13,22.91,23.1,419000.0,17.9173,18.0578,17.8861,18.0344,419000.0
2015-01-06 15:30:00,23.11,23.2,23.03,23.06,1087700.0,18.0422,18.1125,17.9797,18.0032,1087700.0
2015-01-07 09:30:00,23.28,23.46,23.02,23.27,343700.0,18.1749,18.3155,17.9719,18.1671,343700.0
2015-01-07 10:00:00,23.28,23.33,23.21,23.22,411500.0,18.1749,18.214,18.1203,18.1281,411500.0
2015-01-07 10:30:00,23.21,23.22,23.03,23.13,291900.0,18.1203,18.1281,17.9797,18.0578,291900.0
2015-01-07 11:00:00,23.13,23.13,22.95,22.98,293000.0,18.0578,18.0578,17.9173,17.9407,293000.0
2015-01-07 11:30:00,22.99,23.13,22.98,23.12,1450700.0,17.9485,18.0578,17.9407,18.05,1450700.0
2015-01-07 12:00:00,23.12,23.26,23.12,23.21,423800.0,18.05,18.1593,18.05,18.1203,423800.0
2015-01-07 12:30:00,23.21,23.21,23.08,23.08,164500.0,18.1203,18.1203,18.0188,18.0188,164500.0
2015-01-07 13:00:00,23.08,23.13,22.96,23.04,305100.0,18.0188,18.0578,17.9251,17.9876,305100.0
2015-01-07 13:30:00,23.03,23.12,23.03,23.08,154300.0,17.9797,18.05,17.9797,18.0188,154300.0
2015-01-07 14:00:00,23.09,23.11,22.96,23.09,253700.0,18.0266,18.0422,17.9251,18.0266,253700.0
2015-01-07 14:30:00,23.09,23.13,23.07,23.11,239600.0,18.0266,18.0578,18.011,18.0422,239600.0
2015-01-07 15:00:00,23.11,23.16,23.04,23.11,326700.0,18.0422,18.0812,17.9876,18.0422,326700.0
2015-01-07 15:30:00,23.1,23.13,22.98,23.09,924500.0,18.0344,18.0578,17.9407,18.0266,924500.0
2015-01-08 09:30:00,23.33,23.39,23.15,23.25,500400.0,18.214,18.2608,18.0734,18.1515,500400.0
2015-01-08 10:00:00,23.24,23.39,23.24,23.35,441600.0,18.1437,18.2608,18.1437,18.2296,441600.0
2015-01-08 10:30:00,23.35,23.39,23.28,23.38,517900.0,18.2296,18.2608,18.1749,18.253,517900.0
2015-01-08 11:00:00,23.39,23.46,23.36,23.42,391900.0,18.2608,18.3155,18.2374,18.2842,391900.0
2015-01-08 11:30:00,23.42,23.61,23.36,23.5,1538100.0,18.2842,18.4326,18.2374,18.3467,1538100.0
2015-01-08 12:00:00,23.51,23.58,23.45,23.46,324500.0,18.3545,18.4091,18.3076,18.3155,324500.0
2015-01-08 12:30:00,23.46,23.55,23.4,23.55,387900.0,18.3155,18.3857,18.2686,18.3857,387900.0
2015-01-08 13:00:00,23.55,23.56,23.46,23.48,196200.0,18.3857,18.3935,18.3155,18.3311,196200.0
2015-01-08 13:30:00,23.48,23.48,23.39,23.45,237000.0,18.3311,18.3311,18.2608,18.3076,237000.0
2015-01-08 14:00:00,23.46,23.54,23.44,23.54,351600.0,18.3155,18.3779,18.2998,18.3779,351600.0
2015-01-08 14:30:00,23.54,23.67,23.5,23.55,554400.0,18.3779,18.4794,18.3467,18.3857,554400.0
2015-01-08 15:00:00,23.56,23.66,23.55,23.59,447400.0,18.3935,18.4716,18.3857,18.4169,447400.0
2015-01-08 15:30:00,23.59,23.59,23.44,23.5,1208700.0,18.4169,18.4169,18.2998,18.3467,1208700.0
2015-01-09 09:30:00,24.0,24.0,23.32,23.45,668000.0,18.737,18.737,18.2062,18.3076,668000.0
2015-01-09 10:00:00,23.45,23.5,23.3,23.3,310000.0,18.3076,18.3467,18.1905,18.1905,310000.0
2015-01-09 10:30:00,23.3,23.37,23.15,23.32,296200.0,18.1905,18.2452,18.0734,18.2062,296200.0
2015-01-09 11:00:00,23.33,23.33,23.03,23.1,245800.0,18.214,18.214,17.9797,18.0344,245800.0
2015-01-09 11:30:00,23.11,23.35,23.08,23.32,165900.0,18.0422,18.2296,18.0188,18.2062,165900.0
2015-01-09 12:00:00,23.33,23.38,23.27,23.3,184600.0,18.214,18.253,18.1671,18.1905,184600.0
2015-01-09 12:30:00,23.29,23.34,23.23,23.23,143700.0,18.1827,18.2218,18.1359,18.1359,143700.0
2015-01-09 13:00:00,23.23,23.33,23.21,23.31,233800.0,18.1359,18.214,18.1203,18.1983,233800.0
2015-01-09 13:30:00,23.3,23.38,23.25,23.37,398400.0,18.1905,18.253,18.1515,18.2452,398400.0
2015-01-09 14:00:00,23.37,23.55,23.35,23.55,452200.0,18.2452,18.3857,18.2296,18.3857,452200.0
2015-01-09 14:30:00,23.54,23.68,23.54,23.64,598900.0,18.3779,18.4872,18.3779,18.456,598900.0
2015-01-09 15:00:00,23.65,23.73,23.62,23.65,714600.0,18.4638,18.5262,18.4404,18.4638,714600.0
2015-01-09 15:30:00,23.65,23.86,23.6,23.8,3339400.0,18.4638,18.6277,18.4248,18.5809,3339400.0
2015-01-12 09:30:00,23.6,23.6,22.7,22.94,1210300.0,18.4248,18.4248,17.7221,17.9095,1210300.0
2015-01-12 10:00:00,22.95,23.16,22.82,22.82,811600.0,17.9173,18.0812,17.8158,17.8158,811600.0
2015-01-12 10:30:00,22.83,23.21,22.8,23.19,705900.0,17.8236,18.1203,17.8002,18.1047,705900.0
2015-01-12 11:00:00,23.19,23.19,22.73,22.9,499600.0,18.1047,18.1047,17.7455,17.8783,499600.0
2015-01-12 11:30:00,22.9,22.97,22.75,22.76,679200.0,17.8783,17.9329,17.7611,17.769,679200.0
2015-01-12 12:00:00,22.76,22.77,22.64,22.64,364600.0,17.769,17.7768,17.6753,17.6753,364600.0
2015-01-12 12:30:00,22.65,22.68,22.44,22.45,366600.0,17.6831,17.7065,17.5191,17.5269,366600.0
2015-01-12 13:00:00,22.45,22.71,22.44,22.66,458200.0,17.5269,17.7299,17.5191,17.6909,458200.0
2015-01-12 13:30:00,22.66,22.69,22.54,22.59,241900.0,17.6909,17.7143,17.5972,17.6362,241900.0
2015-01-12 14:00:00,22.59,22.63,22.52,22.55,256900.0,17.6362,17.6675,17.5816,17.605,256900.0
2015-01-12 14:30:00,22.55,22.66,22.5,22.64,435300.0,17.605,17.6909,17.566,17.6753,435300.0
2015-01-12 15:00:00,22.64,22.66,22.53,22.57,444800.0,17.6753,17.6909,17.5894,17.6206,444800.0
2015-01-12 15:30:00,22.57,22.7,22.44,22.57,1403700.0,17.6206,17.7221,17.5191,17.6206,1403700.0
2015-01-13 09:30:00,22.88,22.9,21.85,22.02,1161000.0,17.8626,17.8783,17.0585,17.1912,1161000.0
2015-01-13 10:00:00,22.02,22.26,21.94,22.1,906200.0,17.1912,17.3786,17.1288,17.2537,906200.0
2015-01-13 10:30:00,22.06,22.11,21.91,21.95,1014600.0,17.2225,17.2615,17.1054,17.1366,1014600.0
2015-01-13 11:00:00,21.95,21.95,21.67,21.86,516400.0,17.1366,17.1366,16.918,17.0663,516400.0
2015-01-13 11:30:00,21.86,21.88,21.57,21.69,706700.0,17.0663,17.0819,16.8399,16.9336,706700.0
2015-01-13 12:00:00,21.7,21.83,21.48,21.7,436600.0,16.9414,17.0429,16.7696,16.9414,436600.0
2015-01-13 12:30:00,21.7,21.76,21.49,21.74,755300.0,16.9414,16.9882,16.7775,16.9726,755300.0
2015-01-13 13:00:00,21.74,21.76,21.49,21.52,1070200.0,16.9726,16.9882,16.7775,16.8009,1070200.0
2015-01-13 13:30:00,21.51,21.56,21.35,21.48,455900.0,16.7931,16.8321,16.6682,16.7696,455900.0
2015-01-13 14:00:00,21.47,21.51,20.91,20.99,1028100.0,16.7618,16.7931,16.3246,16.3871,1028100.0
2015-01-13 14:30:00,20.99,21.56,20.96,21.43,3117800.0,16.3871,16.8321,16.3637,16.7306,3117800.0
2015-01-13 15:00:00,21.41,21.83,21.4,21.59,1049900.0,16.715,17.0429,16.7072,16.8555,1049900.0
2015-01-13 15:30:00,21.59,21.76,21.59,21.66,1284400.0,16.8555,16.9882,16.8555,16.9102,1284400.0
2015-01-14 09:30:00,21.35,21.41,21.08,21.15,271400.0,16.6682,16.715,16.4574,16.512,271400.0
2015-01-14 10:00:00,21.14,21.36,21.12,21.29,527500.0,16.5042,16.676,16.4886,16.6213,527500.0
2015-01-14 10:30:00,21.29,21.29,21.17,21.21,777800.0,16.6213,16.6213,16.5276,16.5589,777800.0
2015-01-14 11:00:00,21.22,21.22,20.93,20.95,797800.0,16.5667,16.5667,16.3403,16.3559,797800.0
2015-01-14 11:30:00,20.95,21.01,20.86,20.9,884100.0,16.3559,16.4027,16.2856,16.3168,884100.0
2015-01-14 12:00:00,20.9,20.99,20.71,20.81,894000.0,16.3168,16.3871,16.1685,16.2466,894000.0
2015-01-14 12:30:00,20.8,20.86,20.68,20.73,557300.0,16.2388,16.2856,16.1451,16.1841,557300.0
2015-01-14 13:00:00,20.74,20.99,20.73,20.93,748400.0,16.1919,16.3871,16.1841,16.3403,748400.0
2015-01-14 13:30:00,20.94,21.01,20.78,21.0,685400.0,16.3481,16.4027,16.2232,16.3949,685400.0
2015-01-14 14:00:00,21.01,21.05,20.91,21.04,940700.0,16.4027,16.4339,16.3246,16.4261,940700.0
2015-01-14 14:30:00,21.04,21.21,20.99,21.0,654900.0,16.4261,16.5589,16.3871,16.3949,654900.0
2015-01-14 15:00:00,21.0,21.06,20.94,21.0,531300.0,16.3949,16.4417,16.3481,16.3949,531300.0
2015-01-14 15:30:00,21.0,21.09,20.97,21.03,1530900.0,16.3949,16.4652,16.3715,16.4183,1530900.0
2015-01-15 09:30:00,21.07,21.49,20.89,20.94,284700.0,16.4496,16.7775,16.309,16.3481,284700.0
2015-01-15 10:00:00,20.96,21.0,20.89,20.94,328500.0,16.3637,16.3949,16.309,16.3481,328500.0
2015-01-15 10:30:00,20.95,20.96,20.81,20.83,272500.0,16.3559,16.3637,16.2466,16.2622,272500.0
2015-01-15 11:00:00,20.84,20.9,20.84,20.86,143300.0,16.27,16.3168,16.27,16.2856,143300.0
2015-01-15 11:30:00,20.87,20.89,20.77,20.87,292500.0,16.2934,16.309,16.2153,16.2934,292500.0
2015-01-15 12:00:00,20.87,20.91,20.8,20.83,339300.0,16.2934,16.3246,16.2388,16.2622,339300.0
2015-01-15 12:30:00,20.82,20.82,20.62,20.76,243700.0,16.2544,16.2544,16.0982,16.2075,243700.0
2015-01-15 13:00:00,20.77,20.8,20.71,20.71,172000.0,16.2153,16.2388,16.1685,16.1685,172000.0
2015-01-15 13:30:00,20.71,20.8,20.69,20.8,209900.0,16.1685,16.2388,16.1529,16.2388,209900.0
2015-01-15 14:00:00,20.8,20.8,20.74,20.77,113800.0,16.2388,16.2388,16.1919,16.2153,113800.0
2015-01-15 14:30:00,20.77,20.81,20.74,20.79,174700.0,16.2153,16.2466,16.1919,16.231,174700.0
2015-01-15 15:00:00,20.79,20.8,20.68,20.71,298900.0,16.231,16.2388,16.1451,16.1685,298900.0
2015-01-15 15:30:00,20.71,20.72,20.36,20.36,1667100.0,16.1685,16.1763,15.8953,15.8953,1667100.0
2015-01-16 09:30:00,20.31,20.55,20.27,20.34,171200.0,15.8562,16.0436,15.825,15.8796,171200.0
2015-01-16 10:00:00,20.35,20.37,20.0,20.27,545000.0,15.8874,15.9031,15.6142,15.825,545000.0
2015-01-16 10:30:00,20.27,20.41,20.24,20.31,367600.0,15.825,15.9343,15.8016,15.8562,367600.0
2015-01-16 11:00:00,20.31,20.31,20.14,20.15,337800.0,15.8562,15.8562,15.7235,15.7313,337800.0
2015-01-16 11:30:00,20.16,20.33,20.15,20.3,551000.0,15.7391,15.8718,15.7313,15.8484,551000.0
2015-01-16 12:00:00,20.31,20.37,20.3,20.34,455700.0,15.8562,15.9031,15.8484,15.8796,455700.0
2015-01-16 12:30:00,20.34,20.49,20.32,20.41,195300.0,15.8796,15.9967,15.864,15.9343,195300.0
2015-01-16 13:00:00,20.41,20.41,20.35,20.38,177100.0,15.9343,15.9343,15.8874,15.9109,177100.0
2015-01-16 13:30:00,20.39,20.45,20.35,20.4,171500.0,15.9187,15.9655,15.8874,15.9265,171500.0
2015-01-16 14:00:00,20.41,20.42,20.35,20.41,243400.0,15.9343,15.9421,15.8874,15.9343,243400.0
2015-01-16 14:30:00,20.41,20.42,20.35,20.39,264100.0,15.9343,15.9421,15.8874,15.9187,264100.0
2015-01-16 15:00:00,20.38,20.52,20.36,20.49,425000.0,15.9109,16.0202,15.8953,15.9967,425000.0
2015-01-16 15:30:00,20.5,20.62,20.4,20.42,1457500.0,16.0046,16.0982,15.9265,15.9421,1457500.0
2015-01-20 09:30:00,20.51,20.51,20.11,20.23,237300.0,16.0124,16.0124,15.7001,15.7938,237300.0
2015-01-20 10:00:00,20.24,20.32,20.19,20.29,472100.0,15.8016,15.864,15.7625,15.8406,472100.0
2015-01-20 10:30:00,20.29,20.31,20.17,20.22,423000.0,15.8406,15.8562,15.7469,15.786,423000.0
2015-01-20 11:00:00,20.22,20.37,20.19,20.36,403600.0,15.786,15.9031,15.7625,15.8953,403600.0
2015-01-20 11:30:00,20.35,20.37,20.19,20.21,334400.0,15.8874,15.9031,15.7625,15.7781,334400.0
2015-01-20 12:00:00,20.21,20.3,20.15,20.3,356800.0,15.7781,15.8484,15.7313,15.8484,356800.0
2015-01-20 12:30:00,20.3,20.3,20.21,20.22,208500.0,15.8484,15.8484,15.7781,15.786,208500.0
2015-01-20 13:00:00,20.22,20.23,20.11,20.14,276600.0,15.786,15.7938,15.7001,15.7235,276600.0
2015-01-20 13:30:00,20.15,20.25,20.15,20.16,289400.0,15.7313,15.8094,15.7313,15.7391,289400.0
2015-01-20 14:00:00,20.16,20.17,20.05,20.14,351100.0,15.7391,15.7469,15.6532,15.7235,351100.0
2015-01-20 14:30:00,20.14,20.2,20.1,20.1,232000.0,15.7235,15.7703,15.6923,15.6923,232000.0
2015-01-20 15:00:00,20.11,20.2,20.09,20.13,329300.0,15.7001,15.7703,15.6845,15.7157,329300.0
2015-01-20 15:30:00,20.13,20.36,20.09,20.22,1335100.0,15.7157,15.8953,15.6845,15.786,1335100.0
2015-01-21 09:30:00,20.16,20.27,19.98,20.01,319100.0,15.7391,15.825,15.5986,15.622,319100.0
2015-01-21 10:00:00,20.01,20.18,19.96,20.18,1006100.0,15.622,15.7547,15.583,15.7547,1006100.0
2015-01-21 10:30:00,20.2,20.27,20.18,20.2,336300.0,15.7703,15.825,15.7547,15.7703,336300.0
2015-01-21 11:00:00,20.2,20.22,19.89,19.9,716900.0,15.7703,15.786,15.5283,15.5361,716900.0
2015-01-21 11:30:00,19.9,20.07,19.89,20.02,318500.0,15.5361,15.6688,15.5283,15.6298,318500.0
2015-01-21 12:00:00,20.01,20.05,19.98,20.0,445600.0,15.622,15.6532,15.5986,15.6142,445600.0
2015-01-21 12:30:00,20.0,20.16,19.99,20.15,282600.0,15.6142,15.7391,15.6064,15.7313,282600.0
2015-01-21 13:00:00,20.14,20.24,20.09,20.11,215800.0,15.7235,15.8016,15.6845,15.7001,215800.0
2015-01-21 13:30:00,20.1,20.21,20.1,20.13,329200.0,15.6923,15.7781,15.6923,15.7157,329200.0
2015-01-21 14:00:00,20.13,20.13,20.02,20.02,408500.0,15.7157,15.7157,15.6298,15.6298,408500.0
2015-01-21 14:30:00,20.02,20.06,19.98,20.04,288200.0,15.6298,15.661,15.5986,15.6454,288200.0
2015-01-21 15:00:00,20.03,20.15,19.98,20.07,385300.0,15.6376,15.7313,15.5986,15.6688,385300.0
2015-01-21 15:30:00,20.08,20.22,20.05,20.12,899400.0,15.6767,15.786,15.6532,15.7079,899400.0
2015-01-22 09:30:00,20.22,20.44,20.0,20.3,335100.0,15.786,15.9577,15.6142,15.8484,335100.0
2015-01-22 10:00:00,20.29,20.34,20.14,20.26,166700.0,15.8406,15.8796,15.7235,15.8172,166700.0
2015-01-22 10:30:00,20.26,20.56,20.22,20.54,211900.0,15.8172,16.0514,15.786,16.0358,211900.0
2015-01-22 11:00:00,20.54,20.62,20.4,20.62,133700.0,16.0358,16.0982,15.9265,16.0982,133700.0
2015-01-22 11:30:00,20.62,20.62,20.46,20.52,91700.0,16.0982,16.0982,15.9733,16.0202,91700.0
2015-01-22 12:00:00,20.52,20.53,20.4,20.43,90400.0,16.0202,16.028,15.9265,15.9499,90400.0
2015-01-22 12:30:00,20.43,20.46,20.39,20.41,87200.0,15.9499,15.9733,15.9187,15.9343,87200.0
2015-01-22 13:00:00,20.42,20.45,20.41,20.45,48300.0,15.9421,15.9655,15.9343,15.9655,48300.0
2015-01-22 13:30:00,20.45,20.53,20.44,20.48,131200.0,15.9655,16.028,15.9577,15.9889,131200.0
2015-01-22 14:00:00,20.48,20.63,20.45,20.62,185700.0,15.9889,16.106,15.9655,16.0982,185700.0
2015-01-22 14:30:00,20.63,20.76,20.62,20.69,190000.0,16.106,16.2075,16.0982,16.1529,190000.0
2015-01-22 15:00:00,20.69,20.72,20.61,20.66,451300.0,16.1529,16.1763,16.0904,16.1295,451300.0
2015-01-22 15:30:00,20.66,20.69,20.58,20.62,859500.0,16.1295,16.1529,16.067,16.0982,859500.0
2015-01-23 09:30:00,20.54,20.69,20.51,20.56,60300.0,16.0358,16.1529,16.0124,16.0514,60300.0
2015-01-23 10:00:00,20.57,20.58,20.49,20.56,203100.0,16.0592,16.067,15.9967,16.0514,203100.0
2015-01-23 10:30:00,20.57,20.62,20.49,20.53,127400.0,16.0592,16.0982,15.9967,16.028,127400.0
2015-01-23 11:00:00,20.52,20.54,20.47,20.48,64200.0,16.0202,16.0358,15.9811,15.9889,64200.0
2015-01-23 11:30:00,20.48,20.51,20.44,20.49,93800.0,15.9889,16.0124,15.9577,15.9967,93800.0
2015-01-23 12:00:00,20.48,20.52,20.44,20.5,74200.0,15.9889,16.0202,15.9577,16.0046,74200.0
2015-01-23 12:30:00,20.49,20.54,20.44,20.46,355900.0,15.9967,16.0358,15.9577,15.9733,355900.0
2015-01-23 13:00:00,20.45,20.45,20.34,20.35,87500.0,15.9655,15.9655,15.8796,15.8874,87500.0
2015-01-23 13:30:00,20.34,20.43,20.34,20.39,52600.0,15.8796,15.9499,15.8796,15.9187,52600.0
2015-01-23 14:00:00,20.38,20.42,20.35,20.41,95300.0,15.9109,15.9421,15.8874,15.9343,95300.0
2015-01-23 14:30:00,20.4,20.41,20.37,20.4,43900.0,15.9265,15.9343,15.9031,15.9265,43900.0
2015-01-23 15:00:00,20.39,20.47,20.36,20.47,143400.0,15.9187,15.9811,15.8953,15.9811,143400.0
2015-01-23 15:30:00,20.46,20.5,20.41,20.45,599600.0,15.9733,16.0046,15.9343,15.9655,599600.0
2015-01-26 09:30:00,20.45,20.5,20.3,20.5,71500.0,15.9655,16.0046,15.8484,16.0046,71500.0
2015-01-26 10:00:00,20.5,20.53,20.45,20.46,92800.0,16.0046,16.028,15.9655,15.9733,92800.0
2015-01-26 10:30:00,20.46,20.51,20.44,20.46,122500.0,15.9733,16.0124,15.9577,15.9733,122500.0
2015-01-26 11:00:00,20.46,20.57,20.44,20.49,193000.0,15.9733,16.0592,15.9577,15.9967,193000.0
2015-01-26 11:30:00,20.49,20.67,20.49,20.61,381700.0,15.9967,16.1373,15.9967,16.0904,381700.0
2015-01-26 12:00:00,20.61,20.64,20.57,20.62,44400.0,16.0904,16.1139,16.0592,16.0982,44400.0
2015-01-26 12:30:00,20.62,20.62,20.53,20.54,54700.0,16.0982,16.0982,16.028,16.0358,54700.0
2015-01-26 13:00:00,20.54,20.54,20.5,20.51,59700.0,16.0358,16.0358,16.0046,16.0124,59700.0
2015-01-26 13:30:00,20.51,20.56,20.49,20.53,167000.0,16.0124,16.0514,15.9967,16.028,167000.0
2015-01-26 14:00:00,20.52,20.59,20.52,20.59,128800.0,16.0202,16.0748,16.0202,16.0748,128800.0
2015-01-26 14:30:00,20.59,20.7,20.58,20.65,154400.0,16.0748,16.1607,16.067,16.1217,154400.0
2015-01-26 15:00:00,20.64,20.66,20.52,20.54,199600.0,16.1139,16.1295,16.0202,16.0358,199600.0
2015-01-26 15:30:00,20.54,20.78,20.53,20.76,706700.0,16.0358,16.2232,16.028,16.2075,706700.0
2015-01-27 09:30:00,20.58,20.73,20.4,20.64,94500.0,16.067,16.1841,15.9265,16.1139,94500.0
2015-01-27 10:00:00,20.64,20.65,20.44,20.55,81300.0,16.1139,16.1217,15.9577,16.0436,81300.0
2015-01-27 10:30:00,20.54,20.64,20.42,20.51,141000.0,16.0358,16.1139,15.9421,16.0124,141000.0
2015-01-27 11:00:00,20.51,20.68,20.5,20.68,136900.0,16.0124,16.1451,16.0046,16.1451,136900.0
2015-01-27 11:30:00,20.66,20.74,20.62,20.73,490200.0,16.1295,16.1919,16.0982,16.1841,490200.0
2015-01-27 12:00:00,20.74,20.78,20.6,20.74,178800.0,16.1919,16.2232,16.0826,16.1919,178800.0
2015-01-27 12:30:00,20.75,20.75,20.66,20.74,89600.0,16.1997,16.1997,16.1295,16.1919,89600.0
2015-01-27 13:00:00,20.71,20.76,20.69,20.71,72900.0,16.1685,16.2075,16.1529,16.1685,72900.0
2015-01-27 13:30:00,20.71,20.73,20.66,20.69,86300.0,16.1685,16.1841,16.1295,16.1529,86300.0
2015-01-27 14:00:00,20.69,20.79,20.68,20.77,100900.0,16.1529,16.231,16.1451,16.2153,100900.0
2015-01-27 14:30:00,20.79,20.84,20.72,20.73,315700.0,16.231,16.27,16.1763,16.1841,315700.0
2015-01-27 15:00:00,20.73,20.75,20.62,20.63,172900.0,16.1841,16.1997,16.0982,16.106,172900.0
2015-01-27 15:30:00,20.63,20.74,20.61,20.67,481200.0,16.106,16.1919,16.0904,16.1373,481200.0
2015-01-28 09:30:00,20.9,20.9,20.63,20.66,771600.0,16.3168,16.3168,16.106,16.1295,771600.0
2015-01-28 10:00:00,20.65,20.72,20.6,20.66,367000.0,16.1217,16.1763,16.0826,16.1295,367000.0
2015-01-28 10:30:00,20.66,20.76,20.62,20.68,562300.0,16.1295,16.2075,16.0982,16.1451,562300.0
2015-01-28 11:00:00,20.68,20.73,20.41,20.44,390900.0,16.1451,16.1841,15.9343,15.9577,390900.0
2015-01-28 11:30:00,20.43,20.59,20.39,20.47,171000.0,15.9499,16.0748,15.9187,15.9811,171000.0
2015-01-28 12:00:00,20.46,20.55,20.46,20.53,106100.0,15.9733,16.0436,15.9733,16.028,106100.0
2015-01-28 12:30:00,20.53,20.57,20.47,20.47,87200.0,16.028,16.0592,15.9811,15.9811,87200.0
2015-01-28 13:00:00,20.46,20.54,20.42,20.43,135500.0,15.9733,16.0358,15.9421,15.9499,135500.0
2015-01-28 13:30:00,20.42,20.52,20.37,20.37,273800.0,15.9421,16.0202,15.9031,15.9031,273800.0
2015-01-28 14:00:00,20.36,20.39,20.17,20.26,451000.0,15.8953,15.9187,15.7469,15.8172,451000.0
2015-01-28 14:30:00,20.26,20.3,20.14,20.27,465500.0,15.8172,15.8484,15.7235,15.825,465500.0
2015-01-28 15:00:00,20.26,20.36,20.14,20.17,306000.0,15.8172,15.8953,15.7235,15.7469,306000.0
2015-01-28 15:30:00,20.17,20.17,19.98,20.02,1613000.0,15.7469,15.7469,15.5986,15.6298,1613000.0
2015-01-29 09:30:00,20.3,20.63,19.27,19.92,2481200.0,15.8484,16.106,15.0443,15.5517,2481200.0
2015-01-29 10:00:00,19.96,20.18,19.74,19.98,1053500.0,15.583,15.7547,15.4112,15.5986,1053500.0
2015-01-29 10:30:00,19.99,20.02,19.74,19.96,625800.0,15.6064,15.6298,15.4112,15.583,625800.0
2015-01-29 11:00:00,19.96,19.97,19.75,19.8,367400.0,15.583,15.5908,15.419,15.4581,367400.0
2015-01-29 11:30:00,19.8,20.01,19.79,19.98,382400.0,15.4581,15.622,15.4502,15.5986,382400.0
2015-01-29 12:00:00,19.98,19.98,19.83,19.91,119500.0,15.5986,15.5986,15.4815,15.5439,119500.0
2015-01-29 12:30:00,19.9,19.92,19.77,19.81,160900.0,15.5361,15.5517,15.4346,15.4659,160900.0
2015-01-29 13:00:00,19.81,19.83,19.75,19.78,364900.0,15.4659,15.4815,15.419,15.4424,364900.0
2015-01-29 13:30:00,19.77,20.04,19.75,19.92,569200.0,15.4346,15.6454,15.419,15.5517,569200.0
2015-01-29 14:00:00,19.93,19.95,19.76,19.82,714700.0,15.5595,15.5752,15.4268,15.4737,714700.0
2015-01-29 14:30:00,19.82,19.88,19.72,19.76,396800.0,15.4737,15.5205,15.3956,15.4268,396800.0
2015-01-29 15:00:00,19.77,19.77,19.53,19.63,550000.0,15.4346,15.4346,15.2473,15.3253,550000.0
2015-01-29 15:30:00,19.63,19.73,19.46,19.58,2294700.0,15.3253,15.4034,15.1926,15.2863,2294700.0
2015-01-30 09:30:00,19.4,19.41,19.12,19.25,598200.0,15.1458,15.1536,14.9272,15.0287,598200.0
2015-01-30 10:00:00,19.24,19.28,18.99,19.15,722400.0,15.0209,15.0521,14.8257,14.9506,722400.0
2015-01-30 10:30:00,19.16,19.27,19.03,19.09,377100.0,14.9584,15.0443,14.8569,14.9038,377100.0
2015-01-30 11:00:00,19.1,19.17,19.03,19.11,403600.0,14.9116,14.9662,14.8569,14.9194,403600.0
2015-01-30 11:30:00,19.1,19.17,19.06,19.1,421900.0,14.9116,14.9662,14.8803,14.9116,421900.0
2015-01-30 12:00:00,19.11,19.19,19.1,19.11,306400.0,14.9194,14.9818,14.9116,14.9194,306400.0
2015-01-30 12:30:00,19.1,19.2,19.09,19.14,266100.0,14.9116,14.9896,14.9038,14.9428,266100.0
2015-01-30 13:00:00,19.14,19.19,19.11,19.13,246200.0,14.9428,14.9818,14.9194,14.935,246200.0
2015-01-30 13:30:00,19.13,19.16,19.08,19.13,433300.0,14.935,14.9584,14.8959,14.935,433300.0
2015-01-30 14:00:00,19.13,19.19,19.05,19.16,287600.0,14.935,14.9818,14.8725,14.9584,287600.0
2015-01-30 14:30:00,19.15,19.16,18.91,18.98,334200.0,14.9506,14.9584,14.7632,14.8179,334200.0
2015-01-30 15:00:00,18.98,19.02,18.89,18.91,519600.0,14.8179,14.8491,14.7476,14.7632,519600.0
2015-01-30 15:30:00,18.92,18.92,18.63,18.72,2174100.0,14.771,14.771,14.5446,14.6149,2174100.0
2015-02-02 09:30:00,18.81,19.1,18.78,18.82,293800.0,14.6852,14.9116,14.6617,14.693,293800.0
2015-02-02 10:00:00,18.82,19.05,18.71,18.94,369900.0,14.693,14.8725,14.6071,14.7866,369900.0
2015-02-02 10:30:00,18.95,19.05,18.93,18.96,269200.0,14.7945,14.8725,14.7788,14.8023,269200.0
2015-02-02 11:00:00,18.95,18.98,18.83,18.91,129400.0,14.7945,14.8179,14.7008,14.7632,129400.0
2015-02-02 11:30:00,18.91,18.97,18.81,18.88,279900.0,14.7632,14.8101,14.6852,14.7398,279900.0
2015-02-02 12:00:00,18.88,18.92,18.82,18.88,183000.0,14.7398,14.771,14.693,14.7398,183000.0
2015-02-02 12:30:00,18.88,18.9,18.86,18.86,196900.0,14.7398,14.7554,14.7242,14.7242,196900.0
2015-02-02 13:00:00,18.86,18.91,18.85,18.89,128500.0,14.7242,14.7632,14.7164,14.7476,128500.0
2015-02-02 13:30:00,18.9,18.9,18.72,18.73,126800.0,14.7554,14.7554,14.6149,14.6227,126800.0
2015-02-02 14:00:00,18.73,18.9,18.72,18.9,291300.0,14.6227,14.7554,14.6149,14.7554,291300.0
2015-02-02 14:30:00,18.9,18.91,18.85,18.88,233800.0,14.7554,14.7632,14.7164,14.7398,233800.0
2015-02-02 15:00:00,18.87,18.93,18.85,18.91,303100.0,14.732,14.7788,14.7164,14.7632,303100.0
2015-02-02 15:30:00,18.91,19.1,18.9,19.08,751100.0,14.7632,14.9116,14.7554,14.8959,751100.0
2015-02-03 09:30:00,19.0,19.45,18.92,19.39,583600.0,14.8335,15.1848,14.771,15.138,583600.0
2015-02-03 10:00:00,19.39,19.48,19.29,19.35,312200.0,15.138,15.2082,15.0599,15.1067,312200.0
2015-02-03 10:30:00,19.35,19.5,19.28,19.36,323200.0,15.1067,15.2238,15.0521,15.1145,323200.0
2015-02-03 11:00:00,19.36,19.48,19.31,19.44,139600.0,15.1145,15.2082,15.0755,15.177,139600.0
2015-02-03 11:30:00,19.44,19.54,19.26,19.27,256700.0,15.177,15.2551,15.0365,15.0443,256700.0
2015-02-03 12:00:00,19.27,19.36,19.26,19.34,203800.0,15.0443,15.1145,15.0365,15.0989,203800.0
2015-02-03 12:30:00,19.34,19.4,19.32,19.38,120900.0,15.0989,15.1458,15.0833,15.1302,120900.0
2015-02-03 13:00:00,19.37,19.42,19.35,19.38,90400.0,15.1224,15.1614,15.1067,15.1302,90400.0
2015-02-03 13:30:00,19.39,19.48,19.34,19.48,194000.0,15.138,15.2082,15.0989,15.2082,194000.0
2015-02-03 14:00:00,19.48,19.57,19.43,19.5,222100.0,15.2082,15.2785,15.1692,15.2238,222100.0
2015-02-03 14:30:00,19.5,19.56,19.5,19.55,358500.0,15.2238,15.2707,15.2238,15.2629,358500.0
2015-02-03 15:00:00,19.55,19.61,19.5,19.58,446500.0,15.2629,15.3097,15.2238,15.2863,446500.0
2015-02-03 15:30:00,19.58,19.66,19.52,19.63,1133300.0,15.2863,15.3488,15.2395,15.3253,1133300.0
2015-02-04 09:30:00,19.61,19.71,19.5,19.66,107200.0,15.3097,15.3878,15.2238,15.3488,107200.0
2015-02-04 10:00:00,19.66,19.78,19.59,19.69,159900.0,15.3488,15.4424,15.2941,15.3722,159900.0
2015-02-04 10:30:00,19.68,19.74,19.57,19.7,205800.0,15.3644,15.4112,15.2785,15.38,205800.0
2015-02-04 11:00:00,19.69,19.77,19.57,19.59,224800.0,15.3722,15.4346,15.2785,15.2941,224800.0
2015-02-04 11:30:00,19.6,19.67,19.59,19.66,157500.0,15.3019,15.3566,15.2941,15.3488,157500.0
2015-02-04 12:00:00,19.65,19.68,19.55,19.57,181200.0,15.3409,15.3644,15.2629,15.2785,181200.0
2015-02-04 12:30:00,19.58,19.6,19.52,19.57,96700.0,15.2863,15.3019,15.2395,15.2785,96700.0
2015-02-04 13:00:00,19.58,19.67,19.57,19.67,117900.0,15.2863,15.3566,15.2785,15.3566,117900.0
2015-02-04 13:30:00,19.67,19.68,19.63,19.66,149300.0,15.3566,15.3644,15.3253,15.3488,149300.0
2015-02-04 14:00:00,19.66,19.73,19.61,19.73,180900.0,15.3488,15.4034,15.3097,15.4034,180900.0
2015-02-04 14:30:00,19.73,19.82,19.72,19.79,186800.0,15.4034,15.4737,15.3956,15.4502,186800.0
2015-02-04 15:00:00,19.79,19.86,19.73,19.86,367900.0,15.4502,15.5049,15.4034,15.5049,367900.0
2015-02-04 15:30:00,19.86,19.93,19.65,19.72,799300.0,15.5049,15.5595,15.3409,15.3956,799300.0
2015-02-05 09:30:00,20.49,20.96,20.15,20.16,801500.0,15.9967,16.3637,15.7313,15.7391,801500.0
2015-02-05 10:00:00,20.16,20.25,19.95,20.0,518000.0,15.7391,15.8094,15.5752,15.6142,518000.0
2015-02-05 10:30:00,20.0,20.37,20.0,20.28,441700.0,15.6142,15.9031,15.6142,15.8328,441700.0
2015-02-05 11:00:00,20.28,20.28,20.2,20.26,215200.0,15.8328,15.8328,15.7703,15.8172,215200.0
2015-02-05 11:30:00,20.26,20.27,20.2,20.25,329000.0,15.8172,15.825,15.7703,15.8094,329000.0
2015-02-05 12:00:00,20.25,20.26,20.21,20.23,298200.0,15.8094,15.8172,15.7781,15.7938,298200.0
2015-02-05 12:30:00,20.24,20.25,20.11,20.13,191700.0,15.8016,15.8094,15.7001,15.7157,191700.0
2015-02-05 13:00:00,20.14,20.16,20.03,20.11,161900.0,15.7235,15.7391,15.6376,15.7001,161900.0
2015-02-05 13:30:00,20.11,20.13,20.03,20.06,451500.0,15.7001,15.7157,15.6376,15.661,451500.0
2015-02-05 14:00:00,20.07,20.12,20.04,20.07,125400.0,15.6688,15.7079,15.6454,15.6688,125400.0
2015-02-05 14:30:00,20.08,20.11,19.99,20.04,189400.0,15.6767,15.7001,15.6064,15.6454,189400.0
2015-02-05 15:00:00,20.04,20.1,19.96,20.1,300800.0,15.6454,15.6923,15.583,15.6923,300800.0
2015-02-05 15:30:00,20.1,20.11,19.97,19.98,1161000.0,15.6923,15.7001,15.5908,15.5986,1161000.0
2015-02-06 09:30:00,20.12,20.2,19.57,19.62,2037200.0,15.7079,15.7703,15.2785,15.3175,2037200.0
2015-02-06 10:00:00,19.63,20.0,19.63,19.75,878500.0,15.3253,15.6142,15.3253,15.419,878500.0
2015-02-06 10:30:00,19.74,19.81,19.67,19.8,151400.0,15.4112,15.4659,15.3566,15.4581,151400.0
2015-02-06 11:00:00,19.8,19.85,19.78,19.8,175800.0,15.4581,15.4971,15.4424,15.4581,175800.0
2015-02-06 11:30:00,19.8,19.84,19.78,19.8,177100.0,15.4581,15.4893,15.4424,15.4581,177100.0
2015-02-06 12:00:00,19.8,19.82,19.78,19.81,247200.0,15.4581,15.4737,15.4424,15.4659,247200.0
2015-02-06 12:30:00,19.8,19.82,19.72,19.8,206300.0,15.4581,15.4737,15.3956,15.4581,206300.0
2015-02-06 13:00:00,19.8,19.8,19.72,19.79,129400.0,15.4581,15.4581,15.3956,15.4502,129400.0
2015-02-06 13:30:00,19.79,19.81,19.75,19.79,95400.0,15.4502,15.4659,15.419,15.4502,95400.0
2015-02-06 14:00:00,19.78,19.79,19.72,19.74,92900.0,15.4424,15.4502,15.3956,15.4112,92900.0
2015-02-06 14:30:00,19.73,19.76,19.7,19.75,157700.0,15.4034,15.4268,15.38,15.419,157700.0
2015-02-06 15:00:00,19.75,19.75,19.72,19.75,383500.0,15.419,15.419,15.3956,15.419,383500.0
2015-02-06 15:30:00,19.75,19.75,19.64,19.64,1235800.0,15.419,15.419,15.3331,15.3331,1235800.0
2015-02-09 09:30:00,19.45,19.62,19.43,19.46,145100.0,15.1848,15.3175,15.1692,15.1926,145100.0
2015-02-09 10:00:00,19.46,19.53,19.36,19.5,458800.0,15.1926,15.2473,15.1145,15.2238,458800.0
2015-02-09 10:30:00,19.5,19.61,19.48,19.59,266200.0,15.2238,15.3097,15.2082,15.2941,266200.0
2015-02-09 11:00:00,19.6,19.61,19.53,19.58,243900.0,15.3019,15.3097,15.2473,15.2863,243900.0
2015-02-09 11:30:00,19.57,19.61,19.51,19.55,154500.0,15.2785,15.3097,15.2316,15.2629,154500.0
2015-02-09 12:00:00,19.55,19.56,19.49,19.55,106200.0,15.2629,15.2707,15.216,15.2629,106200.0
2015-02-09 12:30:00,19.55,19.65,19.5,19.64,148300.0,15.2629,15.3409,15.2238,15.3331,148300.0
2015-02-09 13:00:00,19.64,19.7,19.63,19.7,71000.0,15.3331,15.38,15.3253,15.38,71000.0
2015-02-09 13:30:00,19.69,19.71,19.65,19.67,217000.0,15.3722,15.3878,15.3409,15.3566,217000.0
2015-02-09 14:00:00,19.67,19.67,19.54,19.59,184500.0,15.3566,15.3566,15.2551,15.2941,184500.0
2015-02-09 14:30:00,19.58,19.7,19.55,19.7,210300.0,15.2863,15.38,15.2629,15.38,210300.0
2015-02-09 15:00:00,19.7,19.9,19.7,19.88,1135400.0,15.38,15.5361,15.38,15.5205,1135400.0
2015-02-09 15:30:00,19.89,20.02,19.87,19.94,1031700.0,15.5283,15.6298,15.5127,15.5674,1031700.0
2015-02-10 09:30:00,19.96,20.08,19.81,20.0,474600.0,15.583,15.6767,15.4659,15.6142,474600.0
2015-02-10 10:00:00,20.01,20.08,19.99,20.08,226200.0,15.622,15.6767,15.6064,15.6767,226200.0
2015-02-10 10:30:00,20.08,20.1,20.03,20.03,309700.0,15.6767,15.6923,15.6376,15.6376,309700.0
2015-02-10 11:00:00,20.03,20.08,20.0,20.08,433900.0,15.6376,15.6767,15.6142,15.6767,433900.0
2015-02-10 11:30:00,20.07,20.14,20.05,20.14,98000.0,15.6688,15.7235,15.6532,15.7235,98000.0
2015-02-10 12:00:00,20.13,20.26,20.1,20.25,187000.0,15.7157,15.8172,15.6923,15.8094,187000.0
2015-02-10 12:30:00,20.25,20.5,20.23,20.26,971400.0,15.8094,16.0046,15.7938,15.8172,971400.0
2015-02-10 13:00:00,20.27,20.45,20.26,20.4,306800.0,15.825,15.9655,15.8172,15.9265,306800.0
2015-02-10 13:30:00,20.4,20.41,20.28,20.41,257000.0,15.9265,15.9343,15.8328,15.9343,257000.0
2015-02-10 14:00:00,20.41,20.45,20.32,20.41,249900.0,15.9343,15.9655,15.864,15.9343,249900.0
2015-02-10 14:30:00,20.42,20.42,20.23,20.36,378400.0,15.9421,15.9421,15.7938,15.8953,378400.0
2015-02-10 15:00:00,20.36,20.48,20.35,20.48,482000.0,15.8953,15.9889,15.8874,15.9889,482000.0
2015-02-10 15:30:00,20.48,20.52,20.38,20.47,1011400.0,15.9889,16.0202,15.9109,15.9811,1011400.0
2015-02-11 09:30:00,20.45,20.72,20.42,20.65,184800.0,15.9655,16.1763,15.9421,16.1217,184800.0
2015-02-11 10:00:00,20.64,20.73,20.55,20.6,224100.0,16.1139,16.1841,16.0436,16.0826,224100.0
2015-02-11 10:30:00,20.6,20.85,20.6,20.83,530800.0,16.0826,16.2778,16.0826,16.2622,530800.0
2015-02-11 11:00:00,20.82,20.98,20.8,20.96,651900.0,16.2544,16.3793,16.2388,16.3637,651900.0
2015-02-11 11:30:00,20.96,21.06,20.9,20.99,831000.0,16.3637,16.4417,16.3168,16.3871,831000.0
2015-02-11 12:00:00,20.98,21.04,20.94,21.02,350100.0,16.3793,16.4261,16.3481,16.4105,350100.0
2015-02-11 12:30:00,21.0,21.05,20.94,20.95,682900.0,16.3949,16.4339,16.3481,16.3559,682900.0
2015-02-11 13:00:00,20.95,21.05,20.94,20.96,213700.0,16.3559,16.4339,16.3481,16.3637,213700.0
2015-02-11 13:30:00,20.96,20.98,20.9,20.94,281300.0,16.3637,16.3793,16.3168,16.3481,281300.0
2015-02-11 14:00:00,20.93,20.94,20.8,20.89,311100.0,16.3403,16.3481,16.2388,16.309,311100.0
2015-02-11 14:30:00,20.89,21.05,20.87,21.01,294600.0,16.309,16.4339,16.2934,16.4027,294600.0
2015-02-11 15:00:00,21.01,21.07,20.95,21.02,361700.0,16.4027,16.4496,16.3559,16.4105,361700.0
2015-02-11 15:30:00,21.02,21.13,20.97,21.11,1526800.0,16.4105,16.4964,16.3715,16.4808,1526800.0
2015-02-12 09:30:00,21.56,21.93,21.55,21.6,629300.0,16.8321,17.121,16.8243,16.8633,629300.0
2015-02-12 10:00:00,21.6,21.69,21.41,21.47,402600.0,16.8633,16.9336,16.715,16.7618,402600.0
2015-02-12 10:30:00,21.48,21.53,21.41,21.43,252600.0,16.7696,16.8087,16.715,16.7306,252600.0
2015-02-12 11:00:00,21.44,21.44,21.34,21.43,202500.0,16.7384,16.7384,16.6603,16.7306,202500.0
2015-02-12 11:30:00,21.42,21.5,21.38,21.49,182700.0,16.7228,16.7853,16.6916,16.7775,182700.0
2015-02-12 12:00:00,21.49,21.5,21.42,21.48,175600.0,16.7775,16.7853,16.7228,16.7696,175600.0
2015-02-12 12:30:00,21.48,21.49,21.31,21.31,164300.0,16.7696,16.7775,16.6369,16.6369,164300.0
2015-02-12 13:00:00,21.31,21.48,21.31,21.42,478100.0,16.6369,16.7696,16.6369,16.7228,478100.0
2015-02-12 13:30:00,21.42,21.7,21.4,21.63,652900.0,16.7228,16.9414,16.7072,16.8868,652900.0
2015-02-12 14:00:00,21.64,21.66,21.59,21.61,318900.0,16.8946,16.9102,16.8555,16.8711,318900.0
2015-02-12 14:30:00,21.61,21.89,21.6,21.77,838300.0,16.8711,17.0897,16.8633,16.9961,838300.0
2015-02-12 15:00:00,21.78,21.84,21.7,21.8,507800.0,17.0039,17.0507,16.9414,17.0195,507800.0
2015-02-12 15:30:00,21.8,21.9,21.74,21.83,1644200.0,17.0195,17.0975,16.9726,17.0429,1644200.0
2015-02-13 09:30:00,22.11,22.28,22.0,22.04,514700.0,17.2615,17.3942,17.1756,17.2068,514700.0
2015-02-13 10:00:00,22.03,22.14,21.97,22.12,599700.0,17.199,17.2849,17.1522,17.2693,599700.0
2015-02-13 10:30:00,22.12,22.18,22.12,22.18,304400.0,17.2693,17.3161,17.2693,17.3161,304400.0
2015-02-13 11:00:00,22.18,22.27,22.13,22.2,461300.0,17.3161,17.3864,17.2771,17.3318,461300.0
2015-02-13 11:30:00,22.2,22.21,22.03,22.07,266100.0,17.3318,17.3396,17.199,17.2303,266100.0
2015-02-13 12:00:00,22.07,22.16,22.05,22.14,151300.0,17.2303,17.3005,17.2147,17.2849,151300.0
2015-02-13 12:30:00,22.15,22.19,22.08,22.16,520500.0,17.2927,17.324,17.2381,17.3005,520500.0
2015-02-13 13:00:00,22.15,22.15,22.07,22.08,210200.0,17.2927,17.2927,17.2303,17.2381,210200.0
2015-02-13 13:30:00,22.08,22.09,21.9,21.93,275400.0,17.2381,17.2459,17.0975,17.121,275400.0
2015-02-13 14:00:00,21.94,22.0,21.88,21.96,243900.0,17.1288,17.1756,17.0819,17.1444,243900.0
2015-02-13 14:30:00,21.96,21.97,21.81,21.95,302400.0,17.1444,17.1522,17.0273,17.1366,302400.0
2015-02-13 15:00:00,21.95,22.0,21.9,21.98,378400.0,17.1366,17.1756,17.0975,17.16,378400.0
2015-02-13 15:30:00,21.99,22.09,21.95,22.04,886200.0,17.1678,17.2459,17.1366,17.2068,886200.0
2015-02-17 09:30:00,22.0,22.04,21.89,21.89,194100.0,17.1756,17.2068,17.0897,17.0897,194100.0
2015-02-17 10:00:00,21.9,21.99,21.81,21.83,136200.0,17.0975,17.1678,17.0273,17.0429,136200.0
2015-02-17 10:30:00,21.83,21.97,21.81,21.97,261800.0,17.0429,17.1522,17.0273,17.1522,261800.0
2015-02-17 11:00:00,21.97,22.0,21.85,21.89,260900.0,17.1522,17.1756,17.0585,17.0897,260900.0
2015-02-17 11:30:00,21.89,21.91,21.86,21.89,170300.0,17.0897,17.1054,17.0663,17.0897,170300.0
2015-02-17 12:00:00,21.9,21.91,21.86,21.9,180100.0,17.0975,17.1054,17.0663,17.0975,180100.0
2015-02-17 12:30:00,21.9,21.91,21.83,21.86,186900.0,17.0975,17.1054,17.0429,17.0663,186900.0
2015-02-17 13:00:00,21.85,21.9,21.79,21.79,212500.0,17.0585,17.0975,17.0117,17.0117,212500.0
2015-02-17 13:30:00,21.79,21.83,21.76,21.8,234300.0,17.0117,17.0429,16.9882,17.0195,234300.0
2015-02-17 14:00:00,21.79,21.85,21.76,21.84,205600.0,17.0117,17.0585,16.9882,17.0507,205600.0
2015-02-17 14:30:00,21.84,21.95,21.83,21.91,246100.0,17.0507,17.1366,17.0429,17.1054,246100.0
2015-02-17 15:00:00,21.91,21.93,21.85,21.86,289700.0,17.1054,17.121,17.0585,17.0663,289700.0
2015-02-17 15:30:00,21.87,21.88,21.78,21.84,964800.0,17.0741,17.0819,17.0039,17.0507,964800.0
2015-02-18 09:30:00,21.75,21.77,21.59,21.76,222800.0,16.9804,16.9961,16.8555,16.9882,222800.0
2015-02-18 10:00:00,21.75,21.8,21.52,21.59,326500.0,16.9804,17.0195,16.8009,16.8555,326500.0
2015-02-18 10:30:00,21.6,21.74,21.59,21.69,279100.0,16.8633,16.9726,16.8555,16.9336,279100.0
2015-02-18 11:00:00,21.69,21.74,21.68,21.71,857300.0,16.9336,16.9726,16.9258,16.9492,857300.0
2015-02-18 11:30:00,21.7,21.72,21.64,21.69,150000.0,16.9414,16.957,16.8946,16.9336,150000.0
2015-02-18 12:00:00,21.7,21.7,21.56,21.64,351500.0,16.9414,16.9414,16.8321,16.8946,351500.0
2015-02-18 12:30:00,21.63,21.65,21.54,21.55,407600.0,16.8868,16.9024,16.8165,16.8243,407600.0
2015-02-18 13:00:00,21.55,21.62,21.49,21.57,244600.0,16.8243,16.8789,16.7775,16.8399,244600.0
2015-02-18 13:30:00,21.57,21.62,21.53,21.56,274900.0,16.8399,16.8789,16.8087,16.8321,274900.0
2015-02-18 14:00:00,21.58,21.61,21.45,21.48,225300.0,16.8477,16.8711,16.7462,16.7696,225300.0
2015-02-18 14:30:00,21.49,21.53,21.45,21.48,169500.0,16.7775,16.8087,16.7462,16.7696,169500.0
2015-02-18 15:00:00,21.48,21.56,21.42,21.51,271500.0,16.7696,16.8321,16.7228,16.7931,271500.0
2015-02-18 15:30:00,21.51,21.52,21.45,21.51,712100.0,16.7931,16.8009,16.7462,16.7931,712100.0
2015-02-19 09:30:00,21.42,21.68,21.38,21.57,75600.0,16.7228,16.9258,16.6916,16.8399,75600.0
2015-02-19 10:00:00,21.56,21.71,21.5,21.71,98800.0,16.8321,16.9492,16.7853,16.9492,98800.0
2015-02-19 10:30:00,21.71,21.77,21.66,21.74,80500.0,16.9492,16.9961,16.9102,16.9726,80500.0
2015-02-19 11:00:00,21.74,21.83,21.74,21.82,135100.0,16.9726,17.0429,16.9726,17.0351,135100.0
2015-02-19 11:30:00,21.82,21.92,21.8,21.87,97900.0,17.0351,17.1132,17.0195,17.0741,97900.0
2015-02-19 12:00:00,21.88,21.9,21.84,21.88,43500.0,17.0819,17.0975,17.0507,17.0819,43500.0
2015-02-19 12:30:00,21.89,21.9,21.77,21.8,54600.0,17.0897,17.0975,16.9961,17.0195,54600.0
2015-02-19 13:00:00,21.81,21.82,21.69,21.8,163500.0,17.0273,17.0351,16.9336,17.0195,163500.0
2015-02-19 13:30:00,21.78,21.89,21.78,21.86,62700.0,17.0039,17.0897,17.0039,17.0663,62700.0
2015-02-19 14:00:00,21.86,21.9,21.81,21.86,130500.0,17.0663,17.0975,17.0273,17.0663,130500.0
2015-02-19 14:30:00,21.85,21.97,21.79,21.93,178300.0,17.0585,17.1522,17.0117,17.121,178300.0
2015-02-19 15:00:00,21.95,21.96,21.77,21.82,132100.0,17.1366,17.1444,16.9961,17.0351,132100.0
2015-02-19 15:30:00,21.82,21.83,21.75,21.82,310500.0,17.0351,17.0429,16.9804,17.0351,310500.0
2015-02-20 09:30:00,21.51,21.72,21.42,21.52,115400.0,16.7931,16.957,16.7228,16.8009,115400.0
2015-02-20 10:00:00,21.52,21.63,21.43,21.63,85500.0,16.8009,16.8868,16.7306,16.8868,85500.0
2015-02-20 10:30:00,21.63,21.67,21.46,21.56,137300.0,16.8868,16.918,16.754,16.8321,137300.0
2015-02-20 11:00:00,21.56,21.65,21.54,21.65,102700.0,16.8321,16.9024,16.8165,16.9024,102700.0
2015-02-20 11:30:00,21.64,21.65,21.55,21.61,102700.0,16.8946,16.9024,16.8243,16.8711,102700.0
2015-02-20 12:00:00,21.62,21.71,21.61,21.7,136500.0,16.8789,16.9492,16.8711,16.9414,136500.0
2015-02-20 12:30:00,21.69,21.78,21.67,21.74,146700.0,16.9336,17.0039,16.918,16.9726,146700.0
2015-02-20 13:00:00,21.74,21.83,21.74,21.83,137200.0,16.9726,17.0429,16.9726,17.0429,137200.0
2015-02-20 13:30:00,21.82,21.84,21.8,21.81,121400.0,17.0351,17.0507,17.0195,17.0273,121400.0
2015-02-20 14:00:00,21.8,21.82,21.73,21.8,169300.0,17.0195,17.0351,16.9648,17.0195,169300.0
2015-02-20 14:30:00,21.8,21.84,21.77,21.84,120000.0,17.0195,17.0507,16.9961,17.0507,120000.0
2015-02-20 15:00:00,21.84,21.89,21.79,21.82,285600.0,17.0507,17.0897,17.0117,17.0351,285600.0
2015-02-20 15:30:00,21.82,21.86,21.75,21.82,1225900.0,17.0351,17.0663,16.9804,17.0351,1225900.0
2015-02-23 09:30:00,21.69,21.8,21.33,21.36,250400.0,16.9336,17.0195,16.6525,16.676,250400.0
2015-02-23 10:00:00,21.35,21.51,21.31,21.48,376700.0,16.6682,16.7931,16.6369,16.7696,376700.0
2015-02-23 10:30:00,21.48,21.49,21.34,21.39,244600.0,16.7696,16.7775,16.6603,16.6994,244600.0
2015-02-23 11:00:00,21.39,21.41,21.17,21.32,461000.0,16.6994,16.715,16.5276,16.6447,461000.0
2015-02-23 11:30:00,21.32,21.46,21.27,21.34,303200.0,16.6447,16.754,16.6057,16.6603,303200.0
2015-02-23 12:00:00,21.35,21.35,21.23,21.25,238700.0,16.6682,16.6682,16.5745,16.5901,238700.0
2015-02-23 12:30:00,21.26,21.32,21.24,21.28,129800.0,16.5979,16.6447,16.5823,16.6135,129800.0
2015-02-23 13:00:00,21.29,21.29,21.15,21.16,331600.0,16.6213,16.6213,16.512,16.5198,331600.0
2015-02-23 13:30:00,21.16,21.27,21.16,21.25,168800.0,16.5198,16.6057,16.5198,16.5901,168800.0
2015-02-23 14:00:00,21.24,21.3,21.19,21.25,309900.0,16.5823,16.6291,16.5432,16.5901,309900.0
2015-02-23 14:30:00,21.25,21.26,21.15,21.15,228400.0,16.5901,16.5979,16.512,16.512,228400.0
2015-02-23 15:00:00,21.15,21.3,21.06,21.29,533900.0,16.512,16.6291,16.4417,16.6213,533900.0
2015-02-23 15:30:00,21.3,21.35,21.17,21.27,1406800.0,16.6291,16.6682,16.5276,16.6057,1406800.0
2015-02-24 09:30:00,21.34,21.49,21.22,21.26,110700.0,16.6603,16.7775,16.5667,16.5979,110700.0
2015-02-24 10:00:00,21.26,21.31,21.18,21.2,231100.0,16.5979,16.6369,16.5354,16.551,231100.0
2015-02-24 10:30:00,21.21,21.28,21.15,21.22,439500.0,16.5589,16.6135,16.512,16.5667,439500.0
2015-02-24 11:00:00,21.22,21.26,21.21,21.21,142900.0,16.5667,16.5979,16.5589,16.5589,142900.0
2015-02-24 11:30:00,21.21,21.29,21.21,21.26,133900.0,16.5589,16.6213,16.5589,16.5979,133900.0
2015-02-24 12:00:00,21.26,21.27,21.23,21.24,213600.0,16.5979,16.6057,16.5745,16.5823,213600.0
2015-02-24 12:30:00,21.23,21.25,21.2,21.25,128000.0,16.5745,16.5901,16.551,16.5901,128000.0
2015-02-24 13:00:00,21.25,21.27,21.17,21.19,188200.0,16.5901,16.6057,16.5276,16.5432,188200.0
2015-02-24 13:30:00,21.19,21.24,21.14,21.15,112700.0,16.5432,16.5823,16.5042,16.512,112700.0
2015-02-24 14:00:00,21.14,21.16,21.1,21.14,190800.0,16.5042,16.5198,16.473,16.5042,190800.0
2015-02-24 14:30:00,21.14,21.19,21.13,21.13,183900.0,16.5042,16.5432,16.4964,16.4964,183900.0
2015-02-24 15:00:00,21.13,21.19,21.11,21.13,324800.0,16.4964,16.5432,16.4808,16.4964,324800.0
2015-02-24 15:30:00,21.13,21.25,21.12,21.21,893300.0,16.4964,16.5901,16.4886,16.5589,893300.0
2015-02-25 09:30:00,21.18,21.51,21.18,21.36,92500.0,16.5354,16.7931,16.5354,16.676,92500.0
2015-02-25 10:00:00,21.35,21.38,21.22,21.37,98200.0,16.6682,16.6916,16.5667,16.6838,98200.0
2015-02-25 10:30:00,21.37,21.43,21.31,21.31,89200.0,16.6838,16.7306,16.6369,16.6369,89200.0
2015-02-25 11:00:00,21.32,21.36,21.3,21.35,66900.0,16.6447,16.676,16.6291,16.6682,66900.0
2015-02-25 11:30:00,21.36,21.4,21.3,21.32,75300.0,16.676,16.7072,16.6291,16.6447,75300.0
2015-02-25 12:00:00,21.3,21.34,21.26,21.3,46400.0,16.6291,16.6603,16.5979,16.6291,46400.0
2015-02-25 12:30:00,21.29,21.33,21.28,21.3,36000.0,16.6213,16.6525,16.6135,16.6291,36000.0
2015-02-25 13:00:00,21.29,21.39,21.28,21.38,45300.0,16.6213,16.6994,16.6135,16.6916,45300.0
2015-02-25 13:30:00,21.39,21.44,21.32,21.4,109700.0,16.6994,16.7384,16.6447,16.7072,109700.0
2015-02-25 14:00:00,21.39,21.44,21.35,21.36,193700.0,16.6994,16.7384,16.6682,16.676,193700.0
2015-02-25 14:30:00,21.35,21.36,21.25,21.28,93700.0,16.6682,16.676,16.5901,16.6135,93700.0
2015-02-25 15:00:00,21.28,21.34,21.24,21.25,260800.0,16.6135,16.6603,16.5823,16.5901,260800.0
2015-02-25 15:30:00,21.25,21.31,21.23,21.25,543300.0,16.5901,16.6369,16.5745,16.5901,543300.0
2015-02-26 09:30:00,21.2,21.25,21.03,21.03,109000.0,16.551,16.5901,16.4183,16.4183,109000.0
2015-02-26 10:00:00,21.04,21.05,20.93,20.94,321000.0,16.4261,16.4339,16.3403,16.3481,321000.0
2015-02-26 10:30:00,20.94,21.12,20.94,21.06,357100.0,16.3481,16.4886,16.3481,16.4417,357100.0
2015-02-26 11:00:00,21.05,21.1,21.03,21.09,133500.0,16.4339,16.473,16.4183,16.4652,133500.0
2015-02-26 11:30:00,21.09,21.26,21.09,21.25,148100.0,16.4652,16.5979,16.4652,16.5901,148100.0
2015-02-26 12:00:00,21.25,21.27,21.18,21.2,163500.0,16.5901,16.6057,16.5354,16.551,163500.0
2015-02-26 12:30:00,21.2,21.25,21.19,21.21,97500.0,16.551,16.5901,16.5432,16.5589,97500.0
2015-02-26 13:00:00,21.22,21.23,21.13,21.16,143200.0,16.5667,16.5745,16.4964,16.5198,143200.0
2015-02-26 13:30:00,21.16,21.17,21.04,21.05,136900.0,16.5198,16.5276,16.4261,16.4339,136900.0
2015-02-26 14:00:00,21.05,21.1,20.91,20.98,213700.0,16.4339,16.473,16.3246,16.3793,213700.0
2015-02-26 14:30:00,20.98,21.04,20.97,21.03,118700.0,16.3793,16.4261,16.3715,16.4183,118700.0
2015-02-26 15:00:00,21.03,21.05,20.95,21.02,262200.0,16.4183,16.4339,16.3559,16.4105,262200.0
2015-02-26 15:30:00,21.02,21.04,20.89,20.96,933400.0,16.4105,16.4261,16.309,16.3637,933400.0
2015-02-27 09:30:00,21.06,21.13,20.96,21.05,107200.0,16.4417,16.4964,16.3637,16.4339,107200.0
2015-02-27 10:00:00,21.06,21.1,20.97,21.0,151900.0,16.4417,16.473,16.3715,16.3949,151900.0
2015-02-27 10:30:00,21.01,21.04,20.92,20.99,108700.0,16.4027,16.4261,16.3325,16.3871,108700.0
2015-02-27 11:00:00,21.0,21.08,20.97,20.98,93200.0,16.3949,16.4574,16.3715,16.3793,93200.0
2015-02-27 11:30:00,20.98,21.0,20.75,20.78,178800.0,16.3793,16.3949,16.1997,16.2232,178800.0
2015-02-27 12:00:00,20.78,20.86,20.76,20.8,203900.0,16.2232,16.2856,16.2075,16.2388,203900.0
2015-02-27 12:30:00,20.81,20.88,20.8,20.83,134200.0,16.2466,16.3012,16.2388,16.2622,134200.0
2015-02-27 13:00:00,20.83,20.85,20.74,20.75,123500.0,16.2622,16.2778,16.1919,16.1997,123500.0
2015-02-27 13:30:00,20.76,20.88,20.75,20.88,105200.0,16.2075,16.3012,16.1997,16.3012,105200.0
2015-02-27 14:00:00,20.88,20.88,20.75,20.79,125900.0,16.3012,16.3012,16.1997,16.231,125900.0
2015-02-27 14:30:00,20.79,20.8,20.72,20.75,109300.0,16.231,16.2388,16.1763,16.1997,109300.0
2015-02-27 15:00:00,20.75,20.87,20.74,20.87,181600.0,16.1997,16.2934,16.1919,16.2934,181600.0
2015-02-27 15:30:00,20.86,20.87,20.75,20.78,564300.0,16.2856,16.2934,16.1997,16.2232,564300.0
2015-03-02 09:30:00,20.7,20.7,20.04,20.11,778000.0,16.1607,16.1607,15.6454,15.7001,778000.0
2015-03-02 10:00:00,20.11,20.25,20.03,20.11,504700.0,15.7001,15.8094,15.6376,15.7001,504700.0
2015-03-02 10:30:00,20.1,20.29,20.1,20.23,467500.0,15.6923,15.8406,15.6923,15.7938,467500.0
2015-03-02 11:00:00,20.23,20.26,20.15,20.2,427000.0,15.7938,15.8172,15.7313,15.7703,427000.0
2015-03-02 11:30:00,20.2,20.25,20.09,20.17,361200.0,15.7703,15.8094,15.6845,15.7469,361200.0
2015-03-02 12:00:00,20.17,20.17,20.0,20.02,251700.0,15.7469,15.7469,15.6142,15.6298,251700.0
2015-03-02 12:30:00,20.02,20.13,20.0,20.12,312700.0,15.6298,15.7157,15.6142,15.7079,312700.0
2015-03-02 13:00:00,20.11,20.17,20.1,20.12,148700.0,15.7001,15.7469,15.6923,15.7079,148700.0
2015-03-02 13:30:00,20.12,20.2,20.07,20.2,173200.0,15.7079,15.7703,15.6688,15.7703,173200.0
2015-03-02 14:00:00,20.2,20.31,20.19,20.26,370900.0,15.7703,15.8562,15.7625,15.8172,370900.0
2015-03-02 14:30:00,20.26,20.29,20.18,20.2,247100.0,15.8172,15.8406,15.7547,15.7703,247100.0
2015-03-02 15:00:00,20.19,20.27,20.17,20.24,234100.0,15.7625,15.825,15.7469,15.8016,234100.0
2015-03-02 15:30:00,20.23,20.27,20.09,20.15,990100.0,15.7938,15.825,15.6845,15.7313,990100.0
2015-03-03 09:30:00,20.08,20.36,20.03,20.16,950800.0,15.6767,15.8953,15.6376,15.7391,950800.0
2015-03-03 10:00:00,20.18,20.56,20.17,20.53,226400.0,15.7547,16.0514,15.7469,16.028,226400.0
2015-03-03 10:30:00,20.53,20.68,20.51,20.63,339200.0,16.028,16.1451,16.0124,16.106,339200.0
2015-03-03 11:00:00,20.62,20.64,20.5,20.55,417200.0,16.0982,16.1139,16.0046,16.0436,417200.0
2015-03-03 11:30:00,20.55,20.68,20.54,20.61,811000.0,16.0436,16.1451,16.0358,16.0904,811000.0
2015-03-03 12:00:00,20.6,20.69,20.6,20.64,185900.0,16.0826,16.1529,16.0826,16.1139,185900.0
2015-03-03 12:30:00,20.64,20.7,20.63,20.67,136100.0,16.1139,16.1607,16.106,16.1373,136100.0
2015-03-03 13:00:00,20.68,20.75,20.63,20.75,215300.0,16.1451,16.1997,16.106,16.1997,215300.0
2015-03-03 13:30:00,20.74,20.78,20.7,20.78,242700.0,16.1919,16.2232,16.1607,16.2232,242700.0
2015-03-03 14:00:00,20.77,20.9,20.77,20.87,167100.0,16.2153,16.3168,16.2153,16.2934,167100.0
2015-03-03 14:30:00,20.86,20.87,20.8,20.82,392400.0,16.2856,16.2934,16.2388,16.2544,392400.0
2015-03-03 15:00:00,20.82,20.87,20.72,20.85,498600.0,16.2544,16.2934,16.1763,16.2778,498600.0
2015-03-03 15:30:00,20.85,21.07,20.83,21.0,740800.0,16.2778,16.4496,16.2622,16.3949,740800.0
2015-03-04 09:30:00,20.87,21.1,20.79,21.06,215000.0,16.2934,16.473,16.231,16.4417,215000.0
2015-03-04 10:00:00,21.05,21.08,20.95,20.98,476700.0,16.4339,16.4574,16.3559,16.3793,476700.0
2015-03-04 10:30:00,20.97,21.04,20.95,21.0,517000.0,16.3715,16.4261,16.3559,16.3949,517000.0
2015-03-04 11:00:00,21.01,21.04,20.96,21.01,260300.0,16.4027,16.4261,16.3637,16.4027,260300.0
2015-03-04 11:30:00,21.01,21.02,20.98,21.01,131700.0,16.4027,16.4105,16.3793,16.4027,131700.0
2015-03-04 12:00:00,21.01,21.07,20.99,21.03,125700.0,16.4027,16.4496,16.3871,16.4183,125700.0
2015-03-04 12:30:00,21.02,21.05,21.0,21.03,109600.0,16.4105,16.4339,16.3949,16.4183,109600.0
2015-03-04 13:00:00,21.02,21.05,21.01,21.02,75600.0,16.4105,16.4339,16.4027,16.4105,75600.0
2015-03-04 13:30:00,21.03,21.04,20.94,20.94,263600.0,16.4183,16.4261,16.3481,16.3481,263600.0
2015-03-04 14:00:00,20.94,20.95,20.85,20.86,251600.0,16.3481,16.3559,16.2778,16.2856,251600.0
2015-03-04 14:30:00,20.87,20.92,20.86,20.9,110200.0,16.2934,16.3325,16.2856,16.3168,110200.0
2015-03-04 15:00:00,20.89,20.93,20.84,20.93,193300.0,16.309,16.3403,16.27,16.3403,193300.0
2015-03-04 15:30:00,20.93,21.0,20.84,20.86,580000.0,16.3403,16.3949,16.27,16.2856,580000.0
2015-03-05 09:30:00,20.87,21.02,20.69,20.69,174000.0,16.2934,16.4105,16.1529,16.1529,174000.0
2015-03-05 10:00:00,20.7,20.8,20.59,20.68,822200.0,16.1607,16.2388,16.0748,16.1451,822200.0
2015-03-05 10:30:00,20.66,20.71,20.57,20.62,219500.0,16.1295,16.1685,16.0592,16.0982,219500.0
2015-03-05 11:00:00,20.62,20.66,20.56,20.64,161900.0,16.0982,16.1295,16.0514,16.1139,161900.0
2015-03-05 11:30:00,20.65,20.7,20.63,20.68,242400.0,16.1217,16.1607,16.106,16.1451,242400.0
2015-03-05 12:00:00,20.68,20.76,20.64,20.73,357400.0,16.1451,16.2075,16.1139,16.1841,357400.0
2015-03-05 12:30:00,20.73,20.78,20.7,20.71,65400.0,16.1841,16.2232,16.1607,16.1685,65400.0
2015-03-05 13:00:00,20.71,20.81,20.69,20.81,265100.0,16.1685,16.2466,16.1529,16.2466,265100.0
2015-03-05 13:30:00,20.81,20.81,20.74,20.78,71400.0,16.2466,16.2466,16.1919,16.2232,71400.0
2015-03-05 14:00:00,20.78,20.81,20.77,20.8,56700.0,16.2232,16.2466,16.2153,16.2388,56700.0
2015-03-05 14:30:00,20.8,20.83,20.76,20.78,145600.0,16.2388,16.2622,16.2075,16.2232,145600.0
2015-03-05 15:00:00,20.78,20.9,20.76,20.89,152200.0,16.2232,16.3168,16.2075,16.309,152200.0
2015-03-05 15:30:00,20.88,20.96,20.83,20.88,670700.0,16.3012,16.3637,16.2622,16.3012,670700.0
2015-03-06 09:30:00,20.79,21.39,20.68,21.28,314100.0,16.231,16.6994,16.1451,16.6135,314100.0
2015-03-06 10:00:00,21.3,21.31,21.2,21.23,122100.0,16.6291,16.6369,16.551,16.5745,122100.0
2015-03-06 10:30:00,21.23,21.25,21.14,21.15,240500.0,16.5745,16.5901,16.5042,16.512,240500.0
2015-03-06 11:00:00,21.14,21.18,21.09,21.14,280400.0,16.5042,16.5354,16.4652,16.5042,280400.0
2015-03-06 11:30:00,21.14,21.16,21.09,21.14,76500.0,16.5042,16.5198,16.4652,16.5042,76500.0
2015-03-06 12:00:00,21.15,21.16,21.09,21.14,88600.0,16.512,16.5198,16.4652,16.5042,88600.0
2015-03-06 12:30:00,21.14,21.15,21.09,21.1,82800.0,16.5042,16.512,16.4652,16.473,82800.0
2015-03-06 13:00:00,21.11,21.13,21.08,21.12,122400.0,16.4808,16.4964,16.4574,16.4886,122400.0
2015-03-06 13:30:00,21.12,21.18,21.09,21.17,116900.0,16.4886,16.5354,16.4652,16.5276,116900.0
2015-03-06 14:00:00,21.17,21.25,21.15,21.2,92500.0,16.5276,16.5901,16.512,16.551,92500.0
2015-03-06 14:30:00,21.2,21.21,21.09,21.12,136300.0,16.551,16.5589,16.4652,16.4886,136300.0
2015-03-06 15:00:00,21.12,21.16,21.03,21.04,201100.0,16.4886,16.5198,16.4183,16.4261,201100.0
2015-03-06 15:30:00,21.04,21.14,21.03,21.06,566500.0,16.4261,16.5042,16.4183,16.4417,566500.0
2015-03-09 09:30:00,21.15,21.15,20.96,21.06,55500.0,16.512,16.512,16.3637,16.4417,55500.0
2015-03-09 10:00:00,21.07,21.14,21.06,21.13,84800.0,16.4496,16.5042,16.4417,16.4964,84800.0
2015-03-09 10:30:00,21.13,21.16,21.1,21.12,99700.0,16.4964,16.5198,16.473,16.4886,99700.0
2015-03-09 11:00:00,21.11,21.17,21.1,21.14,140100.0,16.4808,16.5276,16.473,16.5042,140100.0
2015-03-09 11:30:00,21.12,21.16,21.12,21.15,48800.0,16.4886,16.5198,16.4886,16.512,48800.0
2015-03-09 12:00:00,21.15,21.16,21.11,21.13,75600.0,16.512,16.5198,16.4808,16.4964,75600.0
2015-03-09 12:30:00,21.12,21.18,21.12,21.17,52000.0,16.4886,16.5354,16.4886,16.5276,52000.0
2015-03-09 13:00:00,21.17,21.18,21.12,21.13,45500.0,16.5276,16.5354,16.4886,16.4964,45500.0
2015-03-09 13:30:00,21.12,21.16,21.12,21.14,35300.0,16.4886,16.5198,16.4886,16.5042,35300.0
2015-03-09 14:00:00,21.14,21.17,21.12,21.15,56500.0,16.5042,16.5276,16.4886,16.512,56500.0
2015-03-09 14:30:00,21.15,21.2,21.12,21.2,58500.0,16.512,16.551,16.4886,16.551,58500.0
2015-03-09 15:00:00,21.2,21.25,21.16,21.23,95800.0,16.551,16.5901,16.5198,16.5745,95800.0
2015-03-09 15:30:00,21.22,21.25,21.21,21.23,329600.0,16.5667,16.5901,16.5589,16.5745,329600.0
2015-03-10 09:30:00,20.98,21.08,20.88,20.89,75200.0,16.3793,16.4574,16.3012,16.309,75200.0
2015-03-10 10:00:00,20.9,20.99,20.76,20.77,111300.0,16.3168,16.3871,16.2075,16.2153,111300.0
2015-03-10 10:30:00,20.77,20.87,20.73,20.83,107000.0,16.2153,16.2934,16.1841,16.2622,107000.0
2015-03-10 11:00:00,20.83,20.9,20.8,20.88,94700.0,16.2622,16.3168,16.2388,16.3012,94700.0
2015-03-10 11:30:00,20.88,20.88,20.77,20.77,70700.0,16.3012,16.3012,16.2153,16.2153,70700.0
2015-03-10 12:00:00,20.78,20.86,20.75,20.81,52400.0,16.2232,16.2856,16.1997,16.2466,52400.0
2015-03-10 12:30:00,20.8,20.83,20.73,20.76,52000.0,16.2388,16.2622,16.1841,16.2075,52000.0
2015-03-10 13:00:00,20.76,20.76,20.72,20.73,92800.0,16.2075,16.2075,16.1763,16.1841,92800.0
2015-03-10 13:30:00,20.72,20.73,20.61,20.65,121500.0,16.1763,16.1841,16.0904,16.1217,121500.0
2015-03-10 14:00:00,20.65,20.65,20.47,20.48,182000.0,16.1217,16.1217,15.9811,15.9889,182000.0
2015-03-10 14:30:00,20.49,20.73,20.48,20.68,252700.0,15.9967,16.1841,15.9889,16.1451,252700.0
2015-03-10 15:00:00,20.67,20.75,20.65,20.69,255600.0,16.1373,16.1997,16.1217,16.1529,255600.0
2015-03-10 15:30:00,20.69,20.8,20.67,20.74,712600.0,16.1529,16.2388,16.1373,16.1919,712600.0
2015-03-11 09:30:00,20.8,20.86,20.66,20.76,93400.0,16.2388,16.2856,16.1295,16.2075,93400.0
2015-03-11 10:00:00,20.74,20.89,20.73,20.8,116500.0,16.1919,16.309,16.1841,16.2388,116500.0
2015-03-11 10:30:00,20.8,20.84,20.75,20.84,65000.0,16.2388,16.27,16.1997,16.27,65000.0
2015-03-11 11:00:00,20.84,20.87,20.8,20.85,54700.0,16.27,16.2934,16.2388,16.2778,54700.0
2015-03-11 11:30:00,20.85,20.85,20.79,20.8,33200.0,16.2778,16.2778,16.231,16.2388,33200.0
2015-03-11 12:00:00,20.8,20.83,20.75,20.81,51400.0,16.2388,16.2622,16.1997,16.2466,51400.0
2015-03-11 12:30:00,20.82,20.91,20.81,20.9,54700.0,16.2544,16.3246,16.2466,16.3168,54700.0
2015-03-11 13:00:00,20.9,20.91,20.85,20.88,75600.0,16.3168,16.3246,16.2778,16.3012,75600.0
2015-03-11 13:30:00,20.89,20.89,20.74,20.8,249600.0,16.309,16.309,16.1919,16.2388,249600.0
2015-03-11 14:00:00,20.81,20.92,20.79,20.92,86900.0,16.2466,16.3325,16.231,16.3325,86900.0
2015-03-11 14:30:00,20.92,20.93,20.84,20.93,78200.0,16.3325,16.3403,16.27,16.3403,78200.0
2015-03-11 15:00:00,20.92,20.96,20.85,20.86,333700.0,16.3325,16.3637,16.2778,16.2856,333700.0
2015-03-11 15:30:00,20.86,20.87,20.8,20.84,357300.0,16.2856,16.2934,16.2388,16.27,357300.0
2015-03-12 09:30:00,21.92,21.99,21.27,21.29,558500.0,17.1132,17.1678,16.6057,16.6213,558500.0
2015-03-12 10:00:00,21.29,21.5,21.28,21.48,473900.0,16.6213,16.7853,16.6135,16.7696,473900.0
2015-03-12 10:30:00,21.48,21.49,21.31,21.46,197600.0,16.7696,16.7775,16.6369,16.754,197600.0
2015-03-12 11:00:00,21.46,21.46,21.27,21.29,370000.0,16.754,16.754,16.6057,16.6213,370000.0
2015-03-12 11:30:00,21.29,21.29,21.2,21.24,277900.0,16.6213,16.6213,16.551,16.5823,277900.0
2015-03-12 12:00:00,21.25,21.27,21.14,21.27,131600.0,16.5901,16.6057,16.5042,16.6057,131600.0
2015-03-12 12:30:00,21.26,21.28,21.2,21.21,278700.0,16.5979,16.6135,16.551,16.5589,278700.0
2015-03-12 13:00:00,21.21,21.32,21.2,21.29,170500.0,16.5589,16.6447,16.551,16.6213,170500.0
2015-03-12 13:30:00,21.28,21.3,21.16,21.2,186900.0,16.6135,16.6291,16.5198,16.551,186900.0
2015-03-12 14:00:00,21.2,21.26,21.16,21.17,183000.0,16.551,16.5979,16.5198,16.5276,183000.0
2015-03-12 14:30:00,21.16,21.24,21.09,21.16,602500.0,16.5198,16.5823,16.4652,16.5198,602500.0
2015-03-12 15:00:00,21.17,21.34,21.09,21.3,562500.0,16.5276,16.6603,16.4652,16.6291,562500.0
2015-03-12 15:30:00,21.29,21.3,21.07,21.17,1462300.0,16.6213,16.6291,16.4496,16.5276,1462300.0
2015-03-13 09:30:00,21.23,21.5,21.23,21.28,271200.0,16.5745,16.7853,16.5745,16.6135,271200.0
2015-03-13 10:00:00,21.28,21.33,21.1,21.27,222600.0,16.6135,16.6525,16.473,16.6057,222600.0
2015-03-13 10:30:00,21.27,21.3,21.12,21.14,147000.0,16.6057,16.6291,16.4886,16.5042,147000.0
2015-03-13 11:00:00,21.14,21.2,21.1,21.15,120200.0,16.5042,16.551,16.473,16.512,120200.0
2015-03-13 11:30:00,21.15,21.18,21.01,21.13,126000.0,16.512,16.5354,16.4027,16.4964,126000.0
2015-03-13 12:00:00,21.13,21.15,21.08,21.13,109200.0,16.4964,16.512,16.4574,16.4964,109200.0
2015-03-13 12:30:00,21.12,21.2,21.12,21.2,93900.0,16.4886,16.551,16.4886,16.551,93900.0
2015-03-13 13:00:00,21.2,21.2,21.0,21.03,154500.0,16.551,16.551,16.3949,16.4183,154500.0
2015-03-13 13:30:00,21.03,21.07,20.97,21.03,87600.0,16.4183,16.4496,16.3715,16.4183,87600.0
2015-03-13 14:00:00,21.02,21.04,20.96,20.99,154600.0,16.4105,16.4261,16.3637,16.3871,154600.0
2015-03-13 14:30:00,20.98,21.0,20.93,20.96,78400.0,16.3793,16.3949,16.3403,16.3637,78400.0
2015-03-13 15:00:00,20.96,21.0,20.92,20.98,154100.0,16.3637,16.3949,16.3325,16.3793,154100.0
2015-03-13 15:30:00,20.98,21.08,20.94,21.03,362500.0,16.3793,16.4574,16.3481,16.4183,362500.0
2015-03-16 09:30:00,21.1,21.18,20.93,20.96,174600.0,16.473,16.5354,16.3403,16.3637,174600.0
2015-03-16 10:00:00,20.96,20.98,20.84,20.85,141900.0,16.3637,16.3793,16.27,16.2778,141900.0
2015-03-16 10:30:00,20.86,20.99,20.84,20.96,141000.0,16.2856,16.3871,16.27,16.3637,141000.0
2015-03-16 11:00:00,20.97,21.01,20.96,20.96,106000.0,16.3715,16.4027,16.3637,16.3637,106000.0
2015-03-16 11:30:00,20.96,20.97,20.91,20.94,91600.0,16.3637,16.3715,16.3246,16.3481,91600.0
2015-03-16 12:00:00,20.93,20.95,20.9,20.93,121200.0,16.3403,16.3559,16.3168,16.3403,121200.0
2015-03-16 12:30:00,20.93,20.94,20.93,20.93,52600.0,16.3403,16.3481,16.3403,16.3403,52600.0
2015-03-16 13:00:00,20.93,21.0,20.92,20.94,167200.0,16.3403,16.3949,16.3325,16.3481,167200.0
2015-03-16 13:30:00,20.94,20.98,20.93,20.97,194900.0,16.3481,16.3793,16.3403,16.3715,194900.0
2015-03-16 14:00:00,20.97,21.03,20.94,20.96,131300.0,16.3715,16.4183,16.3481,16.3637,131300.0
2015-03-16 14:30:00,20.95,21.01,20.93,20.99,79600.0,16.3559,16.4027,16.3403,16.3871,79600.0
2015-03-16 15:00:00,20.99,21.03,20.96,21.03,241200.0,16.3871,16.4183,16.3637,16.4183,241200.0
2015-03-16 15:30:00,21.03,21.07,20.97,21.06,592400.0,16.4183,16.4496,16.3715,16.4417,592400.0
2015-03-17 09:30:00,21.06,21.31,21.0,21.03,240900.0,16.4417,16.6369,16.3949,16.4183,240900.0
2015-03-17 10:00:00,21.03,21.16,21.0,21.04,322300.0,16.4183,16.5198,16.3949,16.4261,322300.0
2015-03-17 10:30:00,21.04,21.15,21.04,21.13,253900.0,16.4261,16.512,16.4261,16.4964,253900.0
2015-03-17 11:00:00,21.13,21.14,21.04,21.05,261000.0,16.4964,16.5042,16.4261,16.4339,261000.0
2015-03-17 11:30:00,21.06,21.06,20.96,21.0,117600.0,16.4417,16.4417,16.3637,16.3949,117600.0
2015-03-17 12:00:00,21.0,21.01,20.95,20.95,72400.0,16.3949,16.4027,16.3559,16.3559,72400.0
2015-03-17 12:30:00,20.95,20.96,20.9,20.94,110000.0,16.3559,16.3637,16.3168,16.3481,110000.0
2015-03-17 13:00:00,20.95,21.01,20.94,20.97,120700.0,16.3559,16.4027,16.3481,16.3715,120700.0
2015-03-17 13:30:00,20.96,21.05,20.96,21.01,155400.0,16.3637,16.4339,16.3637,16.4027,155400.0
2015-03-17 14:00:00,21.01,21.09,21.0,21.05,225000.0,16.4027,16.4652,16.3949,16.4339,225000.0
2015-03-17 14:30:00,21.05,21.06,21.0,21.0,204400.0,16.4339,16.4417,16.3949,16.3949,204400.0
2015-03-17 15:00:00,21.0,21.1,21.0,21.09,409100.0,16.3949,16.473,16.3949,16.4652,409100.0
2015-03-17 15:30:00,21.09,21.13,21.02,21.05,589800.0,16.4652,16.4964,16.4105,16.4339,589800.0
2015-03-18 09:30:00,21.14,21.18,20.7,20.75,378800.0,16.5042,16.5354,16.1607,16.1997,378800.0
2015-03-18 10:00:00,20.76,20.94,20.76,20.85,164000.0,16.2075,16.3481,16.2075,16.2778,164000.0
2015-03-18 10:30:00,20.85,20.91,20.84,20.89,123200.0,16.2778,16.3246,16.27,16.309,123200.0
2015-03-18 11:00:00,20.89,20.89,20.69,20.7,196900.0,16.309,16.309,16.1529,16.1607,196900.0
2015-03-18 11:30:00,20.69,20.75,20.64,20.64,193700.0,16.1529,16.1997,16.1139,16.1139,193700.0
2015-03-18 12:00:00,20.64,20.75,20.62,20.7,234400.0,16.1139,16.1997,16.0982,16.1607,234400.0
2015-03-18 12:30:00,20.7,20.79,20.7,20.79,182400.0,16.1607,16.231,16.1607,16.231,182400.0
2015-03-18 13:00:00,20.79,20.89,20.78,20.85,139500.0,16.231,16.309,16.2232,16.2778,139500.0
2015-03-18 13:30:00,20.85,20.86,20.68,20.74,238000.0,16.2778,16.2856,16.1451,16.1919,238000.0
2015-03-18 14:00:00,20.75,21.25,20.75,21.25,477400.0,16.1997,16.5901,16.1997,16.5901,477400.0
2015-03-18 14:30:00,21.25,21.48,21.18,21.27,445400.0,16.5901,16.7696,16.5354,16.6057,445400.0
2015-03-18 15:00:00,21.28,21.3,21.16,21.18,349800.0,16.6135,16.6291,16.5198,16.5354,349800.0
2015-03-18 15:30:00,21.18,21.2,21.08,21.15,902800.0,16.5354,16.551,16.4574,16.512,902800.0
2015-03-19 09:30:00,21.13,21.23,21.06,21.18,177100.0,16.4964,16.5745,16.4417,16.5354,177100.0
2015-03-19 10:00:00,21.19,21.22,21.08,21.08,160900.0,16.5432,16.5667,16.4574,16.4574,160900.0
2015-03-19 10:30:00,21.08,21.2,21.07,21.18,204800.0,16.4574,16.551,16.4496,16.5354,204800.0
2015-03-19 11:00:00,21.19,21.2,21.11,21.13,200500.0,16.5432,16.551,16.4808,16.4964,200500.0
2015-03-19 11:30:00,21.13,21.13,20.96,21.04,144700.0,16.4964,16.4964,16.3637,16.4261,144700.0
2015-03-19 12:00:00,21.04,21.08,20.95,20.99,147500.0,16.4261,16.4574,16.3559,16.3871,147500.0
2015-03-19 12:30:00,21.0,21.0,20.92,20.96,133500.0,16.3949,16.3949,16.3325,16.3637,133500.0
2015-03-19 13:00:00,20.95,21.16,20.88,21.14,403300.0,16.3559,16.5198,16.3012,16.5042,403300.0
2015-03-19 13:30:00,21.14,21.23,21.13,21.21,159500.0,16.5042,16.5745,16.4964,16.5589,159500.0
2015-03-19 14:00:00,21.21,21.33,21.19,21.27,176500.0,16.5589,16.6525,16.5432,16.6057,176500.0
2015-03-19 14:30:00,21.28,21.4,21.27,21.36,173800.0,16.6135,16.7072,16.6057,16.676,173800.0
2015-03-19 15:00:00,21.37,21.44,21.34,21.34,247000.0,16.6838,16.7384,16.6603,16.6603,247000.0
2015-03-19 15:30:00,21.34,21.45,21.33,21.34,678000.0,16.6603,16.7462,16.6525,16.6603,678000.0
2015-03-20 09:30:00,21.43,21.47,21.32,21.38,174300.0,16.7306,16.7618,16.6447,16.6916,174300.0
2015-03-20 10:00:00,21.38,21.42,21.33,21.41,211200.0,16.6916,16.7228,16.6525,16.715,211200.0
2015-03-20 10:30:00,21.4,21.53,21.38,21.39,238700.0,16.7072,16.8087,16.6916,16.6994,238700.0
2015-03-20 11:00:00,21.38,21.44,21.35,21.36,267000.0,16.6916,16.7384,16.6682,16.676,267000.0
2015-03-20 11:30:00,21.37,21.56,21.35,21.52,204300.0,16.6838,16.8321,16.6682,16.8009,204300.0
2015-03-20 12:00:00,21.52,21.53,21.39,21.48,149500.0,16.8009,16.8087,16.6994,16.7696,149500.0
2015-03-20 12:30:00,21.48,21.52,21.4,21.43,189600.0,16.7696,16.8009,16.7072,16.7306,189600.0
2015-03-20 13:00:00,21.42,21.55,21.42,21.44,139300.0,16.7228,16.8243,16.7228,16.7384,139300.0
2015-03-20 13:30:00,21.44,21.49,21.39,21.41,121500.0,16.7384,16.7775,16.6994,16.715,121500.0
2015-03-20 14:00:00,21.4,21.47,21.34,21.46,202100.0,16.7072,16.7618,16.6603,16.754,202100.0
2015-03-20 14:30:00,21.46,21.5,21.42,21.45,195800.0,16.754,16.7853,16.7228,16.7462,195800.0
2015-03-20 15:00:00,21.46,21.48,21.41,21.44,303900.0,16.754,16.7696,16.715,16.7384,303900.0
2015-03-20 15:30:00,21.45,21.49,21.23,21.24,1037100.0,16.7462,16.7775,16.5745,16.5823,1037100.0
2015-03-23 09:30:00,21.13,21.5,21.12,21.38,148400.0,16.4964,16.7853,16.4886,16.6916,148400.0
2015-03-23 10:00:00,21.38,21.42,21.31,21.37,131000.0,16.6916,16.7228,16.6369,16.6838,131000.0
2015-03-23 10:30:00,21.37,21.44,21.35,21.4,87600.0,16.6838,16.7384,16.6682,16.7072,87600.0
2015-03-23 11:00:00,21.4,21.46,21.35,21.39,72900.0,16.7072,16.754,16.6682,16.6994,72900.0
2015-03-23 11:30:00,21.39,21.39,21.3,21.32,117700.0,16.6994,16.6994,16.6291,16.6447,117700.0
2015-03-23 12:00:00,21.33,21.42,21.31,21.35,73600.0,16.6525,16.7228,16.6369,16.6682,73600.0
2015-03-23 12:30:00,21.36,21.54,21.35,21.38,145500.0,16.676,16.8165,16.6682,16.6916,145500.0
2015-03-23 13:00:00,21.37,21.38,21.26,21.28,94000.0,16.6838,16.6916,16.5979,16.6135,94000.0
2015-03-23 13:30:00,21.28,21.35,21.26,21.31,135200.0,16.6135,16.6682,16.5979,16.6369,135200.0
2015-03-23 14:00:00,21.3,21.35,21.25,21.35,127600.0,16.6291,16.6682,16.5901,16.6682,127600.0
2015-03-23 14:30:00,21.35,21.35,21.19,21.22,107500.0,16.6682,16.6682,16.5432,16.5667,107500.0
2015-03-23 15:00:00,21.23,21.29,21.19,21.26,205900.0,16.5745,16.6213,16.5432,16.5979,205900.0
2015-03-23 15:30:00,21.25,21.27,21.19,21.2,262400.0,16.5901,16.6057,16.5432,16.551,262400.0
2015-03-24 09:30:00,21.16,21.35,20.84,20.96,160300.0,16.5198,16.6682,16.27,16.3637,160300.0
2015-03-24 10:00:00,20.96,21.02,20.95,20.98,137400.0,16.3637,16.4105,16.3559,16.3793,137400.0
2015-03-24 10:30:00,20.98,21.02,20.97,21.01,142100.0,16.3793,16.4105,16.3715,16.4027,142100.0
2015-03-24 11:00:00,21.0,21.09,20.99,21.0,204000.0,16.3949,16.4652,16.3871,16.3949,204000.0
2015-03-24 11:30:00,21.0,21.01,20.98,21.0,153700.0,16.3949,16.4027,16.3793,16.3949,153700.0
2015-03-24 12:00:00,21.0,21.04,20.99,21.0,88600.0,16.3949,16.4261,16.3871,16.3949,88600.0
2015-03-24 12:30:00,21.0,21.04,20.99,21.0,133100.0,16.3949,16.4261,16.3871,16.3949,133100.0
2015-03-24 13:00:00,21.0,21.01,20.99,21.0,114600.0,16.3949,16.4027,16.3871,16.3949,114600.0
2015-03-24 13:30:00,20.99,21.05,20.99,21.0,105600.0,16.3871,16.4339,16.3871,16.3949,105600.0
2015-03-24 14:00:00,21.0,21.04,20.99,21.03,178800.0,16.3949,16.4261,16.3871,16.4183,178800.0
2015-03-24 14:30:00,21.02,21.03,20.95,20.96,143700.0,16.4105,16.4183,16.3559,16.3637,143700.0
2015-03-24 15:00:00,20.97,20.98,20.89,20.95,156800.0,16.3715,16.3793,16.309,16.3559,156800.0
2015-03-24 15:30:00,20.95,21.0,20.93,20.97,562200.0,16.3559,16.3949,16.3403,16.3715,562200.0
2015-03-25 09:30:00,20.95,21.14,20.83,21.07,154100.0,16.3559,16.5042,16.2622,16.4496,154100.0
2015-03-25 10:00:00,21.06,21.06,20.95,21.03,100500.0,16.4417,16.4417,16.3559,16.4183,100500.0
2015-03-25 10:30:00,21.04,21.24,21.03,21.23,145600.0,16.4261,16.5823,16.4183,16.5745,145600.0
2015-03-25 11:00:00,21.24,21.31,21.18,21.31,165200.0,16.5823,16.6369,16.5354,16.6369,165200.0
2015-03-25 11:30:00,21.31,21.32,21.19,21.21,333800.0,16.6369,16.6447,16.5432,16.5589,333800.0
2015-03-25 12:00:00,21.21,21.25,21.1,21.14,332800.0,16.5589,16.5901,16.473,16.5042,332800.0
2015-03-25 12:30:00,21.15,21.15,20.98,21.01,164400.0,16.512,16.512,16.3793,16.4027,164400.0
2015-03-25 13:00:00,21.01,21.01,20.99,20.99,100700.0,16.4027,16.4027,16.3871,16.3871,100700.0
2015-03-25 13:30:00,20.99,21.0,20.94,20.99,119100.0,16.3871,16.3949,16.3481,16.3871,119100.0
2015-03-25 14:00:00,20.98,21.0,20.97,21.0,134800.0,16.3793,16.3949,16.3715,16.3949,134800.0
2015-03-25 14:30:00,21.0,21.05,20.99,21.0,310800.0,16.3949,16.4339,16.3871,16.3949,310800.0
2015-03-25 15:00:00,21.01,21.01,20.86,20.86,518200.0,16.4027,16.4027,16.2856,16.2856,518200.0
2015-03-25 15:30:00,20.87,20.95,20.81,20.89,715000.0,16.2934,16.3559,16.2466,16.309,715000.0
2015-03-26 09:30:00,20.89,21.0,20.64,20.66,155100.0,16.309,16.3949,16.1139,16.1295,155100.0
2015-03-26 10:00:00,20.67,20.71,20.55,20.68,185600.0,16.1373,16.1685,16.0436,16.1451,185600.0
2015-03-26 10:30:00,20.68,20.78,20.64,20.77,132700.0,16.1451,16.2232,16.1139,16.2153,132700.0
2015-03-26 11:00:00,20.76,20.78,20.69,20.77,135500.0,16.2075,16.2232,16.1529,16.2153,135500.0
2015-03-26 11:30:00,20.77,20.82,20.69,20.7,174400.0,16.2153,16.2544,16.1529,16.1607,174400.0
2015-03-26 12:00:00,20.7,20.83,20.66,20.66,180100.0,16.1607,16.2622,16.1295,16.1295,180100.0
2015-03-26 12:30:00,20.67,20.71,20.62,20.65,151200.0,16.1373,16.1685,16.0982,16.1217,151200.0
2015-03-26 13:00:00,20.64,20.68,20.56,20.67,298400.0,16.1139,16.1451,16.0514,16.1373,298400.0
2015-03-26 13:30:00,20.67,20.73,20.62,20.69,106700.0,16.1373,16.1841,16.0982,16.1529,106700.0
2015-03-26 14:00:00,20.69,20.73,20.66,20.68,138100.0,16.1529,16.1841,16.1295,16.1451,138100.0
2015-03-26 14:30:00,20.68,20.69,20.59,20.64,171900.0,16.1451,16.1529,16.0748,16.1139,171900.0
2015-03-26 15:00:00,20.63,20.7,20.62,20.68,152100.0,16.106,16.1607,16.0982,16.1451,152100.0
2015-03-26 15:30:00,20.68,20.71,20.63,20.65,447800.0,16.1451,16.1685,16.106,16.1217,447800.0
2015-03-27 09:30:00,20.64,20.7,20.42,20.61,94800.0,16.1139,16.1607,15.9421,16.0904,94800.0
2015-03-27 10:00:00,20.62,20.69,20.59,20.66,70400.0,16.0982,16.1529,16.0748,16.1295,70400.0
2015-03-27 10:30:00,20.65,20.65,20.6,20.64,98100.0,16.1217,16.1217,16.0826,16.1139,98100.0
2015-03-27 11:00:00,20.63,20.64,20.59,20.61,96900.0,16.106,16.1139,16.0748,16.0904,96900.0
2015-03-27 11:30:00,20.61,20.63,20.59,20.6,78200.0,16.0904,16.106,16.0748,16.0826,78200.0
2015-03-27 12:00:00,20.6,20.62,20.59,20.62,95200.0,16.0826,16.0982,16.0748,16.0982,95200.0
2015-03-27 12:30:00,20.62,20.65,20.6,20.62,32100.0,16.0982,16.1217,16.0826,16.0982,32100.0
2015-03-27 13:00:00,20.61,20.63,20.59,20.6,93000.0,16.0904,16.106,16.0748,16.0826,93000.0
2015-03-27 13:30:00,20.6,20.62,20.6,20.62,41000.0,16.0826,16.0982,16.0826,16.0982,41000.0
2015-03-27 14:00:00,20.61,20.62,20.59,20.62,61100.0,16.0904,16.0982,16.0748,16.0982,61100.0
2015-03-27 14:30:00,20.61,20.65,20.56,20.63,89100.0,16.0904,16.1217,16.0514,16.106,89100.0
2015-03-27 15:00:00,20.63,20.68,20.51,20.53,131100.0,16.106,16.1451,16.0124,16.028,131100.0
2015-03-27 15:30:00,20.52,20.6,20.47,20.56,368600.0,16.0202,16.0826,15.9811,16.0514,368600.0
2015-03-30 09:30:00,20.63,20.73,20.61,20.63,43400.0,16.106,16.1841,16.0904,16.106,43400.0
2015-03-30 10:00:00,20.63,20.82,20.6,20.76,100600.0,16.106,16.2544,16.0826,16.2075,100600.0
2015-03-30 10:30:00,20.76,20.91,20.63,20.89,155700.0,16.2075,16.3246,16.106,16.309,155700.0
2015-03-30 11:00:00,20.89,20.9,20.78,20.79,87700.0,16.309,16.3168,16.2232,16.231,87700.0
2015-03-30 11:30:00,20.79,20.86,20.78,20.84,60200.0,16.231,16.2856,16.2232,16.27,60200.0
2015-03-30 12:00:00,20.85,20.87,20.81,20.85,65500.0,16.2778,16.2934,16.2466,16.2778,65500.0
2015-03-30 12:30:00,20.85,20.87,20.81,20.87,54600.0,16.2778,16.2934,16.2466,16.2934,54600.0
2015-03-30 13:00:00,20.87,20.87,20.77,20.81,72000.0,16.2934,16.2934,16.2153,16.2466,72000.0
2015-03-30 13:30:00,20.82,20.82,20.71,20.72,79200.0,16.2544,16.2544,16.1685,16.1763,79200.0
2015-03-30 14:00:00,20.73,20.76,20.65,20.69,94500.0,16.1841,16.2075,16.1217,16.1529,94500.0
2015-03-30 14:30:00,20.68,20.72,20.66,20.69,141200.0,16.1451,16.1763,16.1295,16.1529,141200.0
2015-03-30 15:00:00,20.68,20.78,20.63,20.63,200600.0,16.1451,16.2232,16.106,16.106,200600.0
2015-03-30 15:30:00,20.64,20.7,20.59,20.66,566200.0,16.1139,16.1607,16.0748,16.1295,566200.0
2015-03-31 09:30:00,20.48,20.73,20.41,20.71,98000.0,15.9889,16.1841,15.9343,16.1685,98000.0
2015-03-31 10:00:00,20.72,20.86,20.69,20.86,161600.0,16.1763,16.2856,16.1529,16.2856,161600.0
2015-03-31 10:30:00,20.86,20.98,20.85,20.98,119500.0,16.2856,16.3793,16.2778,16.3793,119500.0
2015-03-31 11:00:00,20.98,21.0,20.87,20.9,246600.0,16.3793,16.3949,16.2934,16.3168,246600.0
2015-03-31 11:30:00,20.89,20.9,20.83,20.85,56100.0,16.309,16.3168,16.2622,16.2778,56100.0
2015-03-31 12:00:00,20.85,20.88,20.84,20.86,92900.0,16.2778,16.3012,16.27,16.2856,92900.0
2015-03-31 12:30:00,20.86,20.92,20.86,20.88,85700.0,16.2856,16.3325,16.2856,16.3012,85700.0
2015-03-31 13:00:00,20.89,20.99,20.88,20.94,201500.0,16.309,16.3871,16.3012,16.3481,201500.0
2015-03-31 13:30:00,20.94,20.95,20.83,20.86,206100.0,16.3481,16.3559,16.2622,16.2856,206100.0
2015-03-31 14:00:00,20.86,20.95,20.85,20.89,291100.0,16.2856,16.3559,16.2778,16.309,291100.0
2015-03-31 14:30:00,20.9,20.95,20.89,20.95,176600.0,16.3168,16.3559,16.309,16.3559,176600.0
2015-03-31 15:00:00,20.94,20.94,20.84,20.85,144500.0,16.3481,16.3481,16.27,16.2778,144500.0
2015-03-31 15:30:00,20.84,21.01,20.84,20.98,1008800.0,16.27,16.4027,16.27,16.3793,1008800.0
2015-04-01 09:30:00,21.0,21.03,20.52,21.0,330800.0,16.3949,16.4183,16.0202,16.3949,330800.0
2015-04-01 10:00:00,20.99,20.99,20.87,20.93,102400.0,16.3871,16.3871,16.2934,16.3403,102400.0
2015-04-01 10:30:00,20.94,21.01,20.87,20.95,199000.0,16.3481,16.4027,16.2934,16.3559,199000.0
2015-04-01 11:00:00,20.95,21.14,20.95,21.0,195400.0,16.3559,16.5042,16.3559,16.3949,195400.0
2015-04-01 11:30:00,20.99,21.0,20.9,20.94,332500.0,16.3871,16.3949,16.3168,16.3481,332500.0
2015-04-01 12:00:00,20.93,20.95,20.82,20.83,140500.0,16.3403,16.3559,16.2544,16.2622,140500.0
2015-04-01 12:30:00,20.83,20.85,20.78,20.83,228100.0,16.2622,16.2778,16.2232,16.2622,228100.0
2015-04-01 13:00:00,20.82,20.85,20.78,20.85,150200.0,16.2544,16.2778,16.2232,16.2778,150200.0
2015-04-01 13:30:00,20.84,20.9,20.74,20.84,2709000.0,16.27,16.3168,16.1919,16.27,2709000.0
2015-04-01 14:00:00,20.84,20.84,20.61,20.61,1572900.0,16.27,16.27,16.0904,16.0904,1572900.0
2015-04-01 14:30:00,20.61,20.71,20.54,20.69,330100.0,16.0904,16.1685,16.0358,16.1529,330100.0
2015-04-01 15:00:00,20.69,20.75,20.67,20.7,315900.0,16.1529,16.1997,16.1373,16.1607,315900.0
2015-04-01 15:30:00,20.69,20.74,20.64,20.65,753500.0,16.1529,16.1919,16.1139,16.1217,753500.0
2015-04-02 09:30:00,20.66,21.0,20.53,20.84,658600.0,16.1295,16.3949,16.028,16.27,658600.0
2015-04-02 10:00:00,20.85,20.85,20.72,20.8,481800.0,16.2778,16.2778,16.1763,16.2388,481800.0
2015-04-02 10:30:00,20.81,20.81,20.72,20.77,271600.0,16.2466,16.2466,16.1763,16.2153,271600.0
2015-04-02 11:00:00,20.77,20.82,20.75,20.79,277500.0,16.2153,16.2544,16.1997,16.231,277500.0
2015-04-02 11:30:00,20.78,20.8,20.7,20.76,265300.0,16.2232,16.2388,16.1607,16.2075,265300.0
2015-04-02 12:00:00,20.76,20.77,20.69,20.75,411500.0,16.2075,16.2153,16.1529,16.1997,411500.0
2015-04-02 12:30:00,20.74,20.76,20.64,20.73,319400.0,16.1919,16.2075,16.1139,16.1841,319400.0
2015-04-02 13:00:00,20.73,20.73,20.58,20.6,170900.0,16.1841,16.1841,16.067,16.0826,170900.0
2015-04-02 13:30:00,20.6,20.63,20.53,20.62,272800.0,16.0826,16.106,16.028,16.0982,272800.0
2015-04-02 14:00:00,20.62,20.7,20.6,20.66,150300.0,16.0982,16.1607,16.0826,16.1295,150300.0
2015-04-02 14:30:00,20.67,20.67,20.59,20.63,389900.0,16.1373,16.1373,16.0748,16.106,389900.0
2015-04-02 15:00:00,20.62,20.66,20.55,20.57,223800.0,16.0982,16.1295,16.0436,16.0592,223800.0
2015-04-02 15:30:00,20.58,20.64,20.55,20.57,737200.0,16.067,16.1139,16.0436,16.0592,737200.0
2015-04-06 09:30:00,20.48,20.63,20.43,20.54,277200.0,15.9889,16.106,15.9499,16.0358,277200.0
2015-04-06 10:00:00,20.54,20.63,20.47,20.48,290600.0,16.0358,16.106,15.9811,15.9889,290600.0
2015-04-06 10:30:00,20.48,20.49,20.33,20.41,276700.0,15.9889,15.9967,15.8718,15.9343,276700.0
2015-04-06 11:00:00,20.41,20.5,20.4,20.48,170800.0,15.9343,16.0046,15.9265,15.9889,170800.0
2015-04-06 11:30:00,20.48,20.55,20.48,20.53,231500.0,15.9889,16.0436,15.9889,16.028,231500.0
2015-04-06 12:00:00,20.53,20.55,20.51,20.52,188400.0,16.028,16.0436,16.0124,16.0202,188400.0
2015-04-06 12:30:00,20.52,20.57,20.48,20.49,133000.0,16.0202,16.0592,15.9889,15.9967,133000.0
2015-04-06 13:00:00,20.48,20.51,20.41,20.47,400800.0,15.9889,16.0124,15.9343,15.9811,400800.0
2015-04-06 13:30:00,20.46,20.51,20.46,20.5,144700.0,15.9733,16.0124,15.9733,16.0046,144700.0
2015-04-06 14:00:00,20.49,20.5,20.46,20.48,175700.0,15.9967,16.0046,15.9733,15.9889,175700.0
2015-04-06 14:30:00,20.48,20.51,20.45,20.46,200400.0,15.9889,16.0124,15.9655,15.9733,200400.0
2015-04-06 15:00:00,20.46,20.47,20.4,20.42,237800.0,15.9733,15.9811,15.9265,15.9421,237800.0
2015-04-06 15:30:00,20.42,20.51,20.41,20.5,745700.0,15.9421,16.0124,15.9343,16.0046,745700.0
2015-04-07 09:30:00,20.6,20.77,20.57,20.6,745100.0,16.0826,16.2153,16.0592,16.0826,745100.0
2015-04-07 10:00:00,20.61,20.61,20.55,20.57,382400.0,16.0904,16.0904,16.0436,16.0592,382400.0
2015-04-07 10:30:00,20.57,20.57,20.49,20.54,318800.0,16.0592,16.0592,15.9967,16.0358,318800.0
2015-04-07 11:00:00,20.55,20.55,20.51,20.55,131200.0,16.0436,16.0436,16.0124,16.0436,131200.0
2015-04-07 11:30:00,20.55,20.56,20.52,20.54,232200.0,16.0436,16.0514,16.0202,16.0358,232200.0
2015-04-07 12:00:00,20.53,20.56,20.53,20.54,214300.0,16.028,16.0514,16.028,16.0358,214300.0
2015-04-07 12:30:00,20.53,20.59,20.53,20.58,490500.0,16.028,16.0748,16.028,16.067,490500.0
2015-04-07 13:00:00,20.58,20.6,20.57,20.6,405800.0,16.067,16.0826,16.0592,16.0826,405800.0
2015-04-07 13:30:00,20.6,20.68,20.6,20.61,477300.0,16.0826,16.1451,16.0826,16.0904,477300.0
2015-04-07 14:00:00,20.61,20.62,20.55,20.55,97900.0,16.0904,16.0982,16.0436,16.0436,97900.0
2015-04-07 14:30:00,20.55,20.61,20.55,20.6,274000.0,16.0436,16.0904,16.0436,16.0826,274000.0
2015-04-07 15:00:00,20.6,20.61,20.54,20.55,183200.0,16.0826,16.0904,16.0358,16.0436,183200.0
2015-04-07 15:30:00,20.55,20.58,20.51,20.55,498200.0,16.0436,16.067,16.0124,16.0436,498200.0
2015-04-08 09:30:00,20.65,20.65,20.42,20.53,243500.0,16.1217,16.1217,15.9421,16.028,243500.0
2015-04-08 10:00:00,20.52,20.54,20.35,20.39,280800.0,16.0202,16.0358,15.8874,15.9187,280800.0
2015-04-08 10:30:00,20.38,20.42,20.35,20.41,658200.0,15.9109,15.9421,15.8874,15.9343,658200.0
2015-04-08 11:00:00,20.41,20.46,20.39,20.42,227000.0,15.9343,15.9733,15.9187,15.9421,227000.0
2015-04-08 11:30:00,20.42,20.5,20.39,20.45,186300.0,15.9421,16.0046,15.9187,15.9655,186300.0
2015-04-08 12:00:00,20.45,20.45,20.39,20.4,190400.0,15.9655,15.9655,15.9187,15.9265,190400.0
2015-04-08 12:30:00,20.39,20.41,20.39,20.39,142200.0,15.9187,15.9343,15.9187,15.9187,142200.0
2015-04-08 13:00:00,20.4,20.41,20.39,20.4,343500.0,15.9265,15.9343,15.9187,15.9265,343500.0
2015-04-08 13:30:00,20.4,20.41,20.39,20.39,145300.0,15.9265,15.9343,15.9187,15.9187,145300.0
2015-04-08 14:00:00,20.4,20.41,20.34,20.35,195100.0,15.9265,15.9343,15.8796,15.8874,195100.0
2015-04-08 14:30:00,20.35,20.41,20.31,20.39,175300.0,15.8874,15.9343,15.8562,15.9187,175300.0
2015-04-08 15:00:00,20.39,20.43,20.37,20.41,413100.0,15.9187,15.9499,15.9031,15.9343,413100.0
2015-04-08 15:30:00,20.4,20.46,20.38,20.44,713700.0,15.9265,15.9733,15.9109,15.9577,713700.0
2015-04-09 09:30:00,20.44,20.5,20.36,20.39,82300.0,15.9577,16.0046,15.8953,15.9187,82300.0
2015-04-09 10:00:00,20.39,20.47,20.36,20.43,202000.0,15.9187,15.9811,15.8953,15.9499,202000.0
2015-04-09 10:30:00,20.43,20.46,20.38,20.39,159100.0,15.9499,15.9733,15.9109,15.9187,159100.0
2015-04-09 11:00:00,20.39,20.4,20.33,20.39,119500.0,15.9187,15.9265,15.8718,15.9187,119500.0
2015-04-09 11:30:00,20.39,20.4,20.37,20.39,98900.0,15.9187,15.9265,15.9031,15.9187,98900.0
2015-04-09 12:00:00,20.4,20.41,20.36,20.38,114000.0,15.9265,15.9343,15.8953,15.9109,114000.0
2015-04-09 12:30:00,20.37,20.41,20.35,20.38,64400.0,15.9031,15.9343,15.8874,15.9109,64400.0
2015-04-09 13:00:00,20.39,20.41,20.38,20.38,135200.0,15.9187,15.9343,15.9109,15.9109,135200.0
2015-04-09 13:30:00,20.39,20.41,20.38,20.39,67500.0,15.9187,15.9343,15.9109,15.9187,67500.0
2015-04-09 14:00:00,20.38,20.4,20.36,20.39,154700.0,15.9109,15.9265,15.8953,15.9187,154700.0
2015-04-09 14:30:00,20.38,20.41,20.38,20.39,97000.0,15.9109,15.9343,15.9109,15.9187,97000.0
2015-04-09 15:00:00,20.4,20.45,20.39,20.43,386700.0,15.9265,15.9655,15.9187,15.9499,386700.0
2015-04-09 15:30:00,20.43,20.45,20.38,20.39,559600.0,15.9499,15.9655,15.9109,15.9187,559600.0
2015-04-10 09:30:00,20.44,20.54,20.37,20.51,306900.0,15.9577,16.0358,15.9031,16.0124,306900.0
2015-04-10 10:00:00,20.51,20.57,20.46,20.47,138700.0,16.0124,16.0592,15.9733,15.9811,138700.0
2015-04-10 10:30:00,20.47,20.53,20.45,20.48,78300.0,15.9811,16.028,15.9655,15.9889,78300.0
2015-04-10 11:00:00,20.48,20.53,20.44,20.52,113500.0,15.9889,16.028,15.9577,16.0202,113500.0
2015-04-10 11:30:00,20.52,20.55,20.49,20.55,61400.0,16.0202,16.0436,15.9967,16.0436,61400.0
2015-04-10 12:00:00,20.55,20.6,20.53,20.58,90800.0,16.0436,16.0826,16.028,16.067,90800.0
2015-04-10 12:30:00,20.58,20.62,20.58,20.59,80000.0,16.067,16.0982,16.067,16.0748,80000.0
2015-04-10 13:00:00,20.59,20.61,20.56,20.6,79400.0,16.0748,16.0904,16.0514,16.0826,79400.0
2015-04-10 13:30:00,20.6,20.68,20.6,20.66,81800.0,16.0826,16.1451,16.0826,16.1295,81800.0
2015-04-10 14:00:00,20.66,20.66,20.6,20.61,63400.0,16.1295,16.1295,16.0826,16.0904,63400.0
2015-04-10 14:30:00,20.61,20.66,20.61,20.65,107600.0,16.0904,16.1295,16.0904,16.1217,107600.0
2015-04-10 15:00:00,20.66,20.71,20.65,20.7,117400.0,16.1295,16.1685,16.1217,16.1607,117400.0
2015-04-10 15:30:00,20.69,20.82,20.69,20.74,326500.0,16.1529,16.2544,16.1529,16.1919,326500.0
2015-04-13 09:30:00,20.62,20.75,20.48,20.64,176700.0,16.0982,16.1997,15.9889,16.1139,176700.0
2015-04-13 10:00:00,20.64,20.69,20.63,20.67,82600.0,16.1139,16.1529,16.106,16.1373,82600.0
2015-04-13 10:30:00,20.68,20.75,20.65,20.68,77200.0,16.1451,16.1997,16.1217,16.1451,77200.0
2015-04-13 11:00:00,20.67,20.7,20.62,20.68,46000.0,16.1373,16.1607,16.0982,16.1451,46000.0
2015-04-13 11:30:00,20.68,20.79,20.68,20.77,89300.0,16.1451,16.231,16.1451,16.2153,89300.0
2015-04-13 12:00:00,20.78,20.83,20.77,20.82,64700.0,16.2232,16.2622,16.2153,16.2544,64700.0
2015-04-13 12:30:00,20.81,20.87,20.79,20.85,52700.0,16.2466,16.2934,16.231,16.2778,52700.0
2015-04-13 13:00:00,20.85,20.87,20.82,20.85,41500.0,16.2778,16.2934,16.2544,16.2778,41500.0
2015-04-13 13:30:00,20.84,20.91,20.84,20.91,63500.0,16.27,16.3246,16.27,16.3246,63500.0
2015-04-13 14:00:00,20.9,20.92,20.89,20.91,101500.0,16.3168,16.3325,16.309,16.3246,101500.0
2015-04-13 14:30:00,20.91,20.92,20.84,20.87,82900.0,16.3246,16.3325,16.27,16.2934,82900.0
2015-04-13 15:00:00,20.88,20.9,20.85,20.86,117300.0,16.3012,16.3168,16.2778,16.2856,117300.0
2015-04-13 15:30:00,20.87,20.88,20.86,20.86,344100.0,16.2934,16.3012,16.2856,16.2856,344100.0
2015-04-14 09:30:00,20.81,20.99,20.78,20.83,125700.0,16.2466,16.3871,16.2232,16.2622,125700.0
2015-04-14 10:00:00,20.82,20.82,20.69,20.72,90500.0,16.2544,16.2544,16.1529,16.1763,90500.0
2015-04-14 10:30:00,20.71,20.72,20.63,20.64,143100.0,16.1685,16.1763,16.106,16.1139,143100.0
2015-04-14 11:00:00,20.65,20.73,20.61,20.71,111900.0,16.1217,16.1841,16.0904,16.1685,111900.0
2015-04-14 11:30:00,20.7,20.86,20.7,20.78,154300.0,16.1607,16.2856,16.1607,16.2232,154300.0
2015-04-14 12:00:00,20.78,20.81,20.74,20.75,52200.0,16.2232,16.2466,16.1919,16.1997,52200.0
2015-04-14 12:30:00,20.75,20.81,20.72,20.73,77400.0,16.1997,16.2466,16.1763,16.1841,77400.0
2015-04-14 13:00:00,20.72,20.75,20.69,20.7,87700.0,16.1763,16.1997,16.1529,16.1607,87700.0
2015-04-14 13:30:00,20.7,20.78,20.66,20.76,135900.0,16.1607,16.2232,16.1295,16.2075,135900.0
2015-04-14 14:00:00,20.76,20.77,20.7,20.73,98500.0,16.2075,16.2153,16.1607,16.1841,98500.0
2015-04-14 14:30:00,20.72,20.73,20.6,20.68,3453500.0,16.1763,16.1841,16.0826,16.1451,3453500.0
2015-04-14 15:00:00,20.67,20.81,20.67,20.77,338000.0,16.1373,16.2466,16.1373,16.2153,338000.0
2015-04-14 15:30:00,20.78,20.86,20.78,20.86,480300.0,16.2232,16.2856,16.2232,16.2856,480300.0
2015-04-15 09:30:00,20.88,21.03,20.87,20.99,129900.0,16.3012,16.4183,16.2934,16.3871,129900.0
2015-04-15 10:00:00,21.0,21.09,20.95,21.07,79500.0,16.3949,16.4652,16.3559,16.4496,79500.0
2015-04-15 10:30:00,21.07,21.26,21.07,21.23,86500.0,16.4496,16.5979,16.4496,16.5745,86500.0
2015-04-15 11:00:00,21.23,21.24,20.99,21.01,194200.0,16.5745,16.5823,16.3871,16.4027,194200.0
2015-04-15 11:30:00,21.01,21.14,21.01,21.14,141100.0,16.4027,16.5042,16.4027,16.5042,141100.0
2015-04-15 12:00:00,21.14,21.16,21.07,21.08,269300.0,16.5042,16.5198,16.4496,16.4574,269300.0
2015-04-15 12:30:00,21.08,21.18,21.06,21.17,122600.0,16.4574,16.5354,16.4417,16.5276,122600.0
2015-04-15 13:00:00,21.17,21.25,21.15,21.25,119300.0,16.5276,16.5901,16.512,16.5901,119300.0
2015-04-15 13:30:00,21.24,21.3,21.21,21.3,133900.0,16.5823,16.6291,16.5589,16.6291,133900.0
2015-04-15 14:00:00,21.29,21.31,21.22,21.25,164100.0,16.6213,16.6369,16.5667,16.5901,164100.0
2015-04-15 14:30:00,21.24,21.25,21.19,21.2,120400.0,16.5823,16.5901,16.5432,16.551,120400.0
2015-04-15 15:00:00,21.2,21.26,21.19,21.22,130500.0,16.551,16.5979,16.5432,16.5667,130500.0
2015-04-15 15:30:00,21.22,21.25,21.22,21.23,317200.0,16.5667,16.5901,16.5667,16.5745,317200.0
2015-04-16 09:30:00,21.21,21.23,21.05,21.12,50800.0,16.5589,16.5745,16.4339,16.4886,50800.0
2015-04-16 10:00:00,21.14,21.14,20.99,21.06,61100.0,16.5042,16.5042,16.3871,16.4417,61100.0
2015-04-16 10:30:00,21.07,21.12,21.04,21.06,76500.0,16.4496,16.4886,16.4261,16.4417,76500.0
2015-04-16 11:00:00,21.07,21.1,20.96,20.98,97300.0,16.4496,16.473,16.3637,16.3793,97300.0
2015-04-16 11:30:00,20.98,20.99,20.91,20.92,79300.0,16.3793,16.3871,16.3246,16.3325,79300.0
2015-04-16 12:00:00,20.92,20.98,20.91,20.98,121100.0,16.3325,16.3793,16.3246,16.3793,121100.0
2015-04-16 12:30:00,20.98,21.07,20.98,21.06,189100.0,16.3793,16.4496,16.3793,16.4417,189100.0
2015-04-16 13:00:00,21.05,21.05,21.01,21.02,83900.0,16.4339,16.4339,16.4027,16.4105,83900.0
2015-04-16 13:30:00,21.01,21.19,21.0,21.18,194000.0,16.4027,16.5432,16.3949,16.5354,194000.0
2015-04-16 14:00:00,21.19,21.19,21.13,21.13,134900.0,16.5432,16.5432,16.4964,16.4964,134900.0
2015-04-16 14:30:00,21.14,21.19,21.13,21.15,266800.0,16.5042,16.5432,16.4964,16.512,266800.0
2015-04-16 15:00:00,21.14,21.16,21.05,21.09,295800.0,16.5042,16.5198,16.4339,16.4652,295800.0
2015-04-16 15:30:00,21.09,21.12,21.06,21.09,511100.0,16.4652,16.4886,16.4417,16.4652,511100.0
2015-04-17 09:30:00,20.98,21.05,20.87,20.91,66200.0,16.3793,16.4339,16.2934,16.3246,66200.0
2015-04-17 10:00:00,20.92,20.92,20.83,20.87,108800.0,16.3325,16.3325,16.2622,16.2934,108800.0
2015-04-17 10:30:00,20.87,20.97,20.87,20.95,62200.0,16.2934,16.3715,16.2934,16.3559,62200.0
2015-04-17 11:00:00,20.94,20.96,20.89,20.95,88200.0,16.3481,16.3637,16.309,16.3559,88200.0
2015-04-17 11:30:00,20.96,21.06,20.95,21.05,142500.0,16.3637,16.4417,16.3559,16.4339,142500.0
2015-04-17 12:00:00,21.05,21.05,20.92,20.93,358300.0,16.4339,16.4339,16.3325,16.3403,358300.0
2015-04-17 12:30:00,20.94,20.98,20.93,20.95,64500.0,16.3481,16.3793,16.3403,16.3559,64500.0
2015-04-17 13:00:00,20.95,20.95,20.86,20.86,58800.0,16.3559,16.3559,16.2856,16.2856,58800.0
2015-04-17 13:30:00,20.86,20.87,20.75,20.76,62900.0,16.2856,16.2934,16.1997,16.2075,62900.0
2015-04-17 14:00:00,20.76,20.81,20.75,20.79,96300.0,16.2075,16.2466,16.1997,16.231,96300.0
2015-04-17 14:30:00,20.79,20.79,20.71,20.77,114800.0,16.231,16.231,16.1685,16.2153,114800.0
2015-04-17 15:00:00,20.76,20.78,20.73,20.73,164800.0,16.2075,16.2232,16.1841,16.1841,164800.0
2015-04-17 15:30:00,20.74,20.76,20.69,20.73,587600.0,16.1919,16.2075,16.1529,16.1841,587600.0
2015-04-20 09:30:00,20.78,20.85,20.63,20.63,308500.0,16.2232,16.2778,16.106,16.106,308500.0
2015-04-20 10:00:00,20.64,20.65,20.5,20.52,123900.0,16.1139,16.1217,16.0046,16.0202,123900.0
2015-04-20 10:30:00,20.52,20.56,20.46,20.53,144100.0,16.0202,16.0514,15.9733,16.028,144100.0
2015-04-20 11:00:00,20.52,20.57,20.49,20.55,134200.0,16.0202,16.0592,15.9967,16.0436,134200.0
2015-04-20 11:30:00,20.57,20.58,20.44,20.55,284600.0,16.0592,16.067,15.9577,16.0436,284600.0
2015-04-20 12:00:00,20.55,20.66,20.54,20.65,128600.0,16.0436,16.1295,16.0358,16.1217,128600.0
2015-04-20 12:30:00,20.66,20.66,20.6,20.64,138500.0,16.1295,16.1295,16.0826,16.1139,138500.0
2015-04-20 13:00:00,20.63,20.66,20.61,20.66,195600.0,16.106,16.1295,16.0904,16.1295,195600.0
2015-04-20 13:30:00,20.66,20.66,20.62,20.62,126900.0,16.1295,16.1295,16.0982,16.0982,126900.0
2015-04-20 14:00:00,20.62,20.63,20.61,20.62,111700.0,16.0982,16.106,16.0904,16.0982,111700.0
2015-04-20 14:30:00,20.61,20.62,20.6,20.61,132000.0,16.0904,16.0982,16.0826,16.0904,132000.0
2015-04-20 15:00:00,20.6,20.67,20.56,20.65,227900.0,16.0826,16.1373,16.0514,16.1217,227900.0
2015-04-20 15:30:00,20.64,20.71,20.64,20.64,515000.0,16.1139,16.1685,16.1139,16.1139,515000.0
2015-04-21 09:30:00,20.67,20.74,20.53,20.63,265800.0,16.1373,16.1919,16.028,16.106,265800.0
2015-04-21 10:00:00,20.64,20.66,20.59,20.64,53500.0,16.1139,16.1295,16.0748,16.1139,53500.0
2015-04-21 10:30:00,20.64,20.65,20.59,20.6,501500.0,16.1139,16.1217,16.0748,16.0826,501500.0
2015-04-21 11:00:00,20.6,20.6,20.43,20.5,160200.0,16.0826,16.0826,15.9499,16.0046,160200.0
2015-04-21 11:30:00,20.5,20.57,20.41,20.57,116000.0,16.0046,16.0592,15.9343,16.0592,116000.0
2015-04-21 12:00:00,20.57,20.62,20.54,20.62,88900.0,16.0592,16.0982,16.0358,16.0982,88900.0
2015-04-21 12:30:00,20.62,20.62,20.58,20.59,26700.0,16.0982,16.0982,16.067,16.0748,26700.0
2015-04-21 13:00:00,20.59,20.6,20.57,20.59,32100.0,16.0748,16.0826,16.0592,16.0748,32100.0
2015-04-21 13:30:00,20.59,20.59,20.53,20.58,37700.0,16.0748,16.0748,16.028,16.067,37700.0
2015-04-21 14:00:00,20.57,20.62,20.54,20.6,173200.0,16.0592,16.0982,16.0358,16.0826,173200.0
2015-04-21 14:30:00,20.6,20.61,20.58,20.59,48200.0,16.0826,16.0904,16.067,16.0748,48200.0
2015-04-21 15:00:00,20.6,20.61,20.58,20.58,102200.0,16.0826,16.0904,16.067,16.067,102200.0
2015-04-21 15:30:00,20.59,20.6,20.53,20.54,254300.0,16.0748,16.0826,16.028,16.0358,254300.0
2015-04-22 09:30:00,20.65,20.7,20.43,20.48,103800.0,16.1217,16.1607,15.9499,15.9889,103800.0
2015-04-22 10:00:00,20.5,20.56,20.25,20.46,766300.0,16.0046,16.0514,15.8094,15.9733,766300.0
2015-04-22 10:30:00,20.46,20.61,20.42,20.48,158000.0,15.9733,16.0904,15.9421,15.9889,158000.0
2015-04-22 11:00:00,20.48,20.51,20.42,20.49,257900.0,15.9889,16.0124,15.9421,15.9967,257900.0
2015-04-22 11:30:00,20.48,20.53,20.45,20.5,169200.0,15.9889,16.028,15.9655,16.0046,169200.0
2015-04-22 12:00:00,20.5,20.51,20.47,20.48,156700.0,16.0046,16.0124,15.9811,15.9889,156700.0
2015-04-22 12:30:00,20.48,20.51,20.48,20.48,103000.0,15.9889,16.0124,15.9889,15.9889,103000.0
2015-04-22 13:00:00,20.49,20.54,20.48,20.5,328100.0,15.9967,16.0358,15.9889,16.0046,328100.0
2015-04-22 13:30:00,20.5,20.57,20.49,20.53,138700.0,16.0046,16.0592,15.9967,16.028,138700.0
2015-04-22 14:00:00,20.53,20.53,20.48,20.49,137400.0,16.028,16.028,15.9889,15.9967,137400.0
2015-04-22 14:30:00,20.48,20.5,20.48,20.5,153100.0,15.9889,16.0046,15.9889,16.0046,153100.0
2015-04-22 15:00:00,20.49,20.5,20.47,20.49,445000.0,15.9967,16.0046,15.9811,15.9967,445000.0
2015-04-22 15:30:00,20.5,20.51,20.47,20.48,898400.0,16.0046,16.0124,15.9811,15.9889,898400.0
2015-04-23 09:30:00,20.53,20.69,20.5,20.57,123400.0,16.028,16.1529,16.0046,16.0592,123400.0
2015-04-23 10:00:00,20.59,20.6,20.46,20.48,394500.0,16.0748,16.0826,15.9733,15.9889,394500.0
2015-04-23 10:30:00,20.49,20.51,20.47,20.48,231700.0,15.9967,16.0124,15.9811,15.9889,231700.0
2015-04-23 11:00:00,20.48,20.51,20.47,20.49,178000.0,15.9889,16.0124,15.9811,15.9967,178000.0
2015-04-23 11:30:00,20.49,20.5,20.47,20.49,188600.0,15.9967,16.0046,15.9811,15.9967,188600.0
2015-04-23 12:00:00,20.48,20.51,20.47,20.5,183300.0,15.9889,16.0124,15.9811,16.0046,183300.0
2015-04-23 12:30:00,20.49,20.51,20.49,20.5,176600.0,15.9967,16.0124,15.9967,16.0046,176600.0
2015-04-23 13:00:00,20.5,20.54,20.49,20.51,350700.0,16.0046,16.0358,15.9967,16.0124,350700.0
2015-04-23 13:30:00,20.51,20.52,20.48,20.5,237900.0,16.0124,16.0202,15.9889,16.0046,237900.0
2015-04-23 14:00:00,20.5,20.5,20.48,20.5,121900.0,16.0046,16.0046,15.9889,16.0046,121900.0
2015-04-23 14:30:00,20.5,20.5,20.47,20.47,311800.0,16.0046,16.0046,15.9811,15.9811,311800.0
2015-04-23 15:00:00,20.48,20.5,20.39,20.42,350300.0,15.9889,16.0046,15.9187,15.9421,350300.0
2015-04-23 15:30:00,20.43,20.43,20.33,20.38,739200.0,15.9499,15.9499,15.8718,15.9109,739200.0
2015-04-24 09:30:00,20.48,20.63,20.3,20.35,248100.0,15.9889,16.106,15.8484,15.8874,248100.0
2015-04-24 10:00:00,20.35,20.36,20.27,20.3,147000.0,15.8874,15.8953,15.825,15.8484,147000.0
2015-04-24 10:30:00,20.3,20.3,20.21,20.22,330300.0,15.8484,15.8484,15.7781,15.786,330300.0
2015-04-24 11:00:00,20.22,20.25,20.2,20.25,128700.0,15.786,15.8094,15.7703,15.8094,128700.0
2015-04-24 11:30:00,20.25,20.26,20.18,20.22,240000.0,15.8094,15.8172,15.7547,15.786,240000.0
2015-04-24 12:00:00,20.23,20.23,20.16,20.17,153600.0,15.7938,15.7938,15.7391,15.7469,153600.0
2015-04-24 12:30:00,20.17,20.19,20.16,20.18,80800.0,15.7469,15.7625,15.7391,15.7547,80800.0
2015-04-24 13:00:00,20.18,20.21,20.16,20.2,221100.0,15.7547,15.7781,15.7391,15.7703,221100.0
2015-04-24 13:30:00,20.21,20.21,20.13,20.15,212900.0,15.7781,15.7781,15.7157,15.7313,212900.0
2015-04-24 14:00:00,20.16,20.16,20.12,20.14,143600.0,15.7391,15.7391,15.7079,15.7235,143600.0
2015-04-24 14:30:00,20.14,20.16,20.01,20.02,813000.0,15.7235,15.7391,15.622,15.6298,813000.0
2015-04-24 15:00:00,20.02,20.13,20.01,20.04,455400.0,15.6298,15.7157,15.622,15.6454,455400.0
2015-04-24 15:30:00,20.04,20.05,19.94,19.95,1289100.0,15.6454,15.6532,15.5674,15.5752,1289100.0
2015-04-27 09:30:00,20.0,20.09,19.99,20.02,331000.0,15.6142,15.6845,15.6064,15.6298,331000.0
2015-04-27 10:00:00,20.02,20.02,19.96,20.01,216300.0,15.6298,15.6298,15.583,15.622,216300.0
2015-04-27 10:30:00,20.02,20.02,19.9,19.92,188100.0,15.6298,15.6298,15.5361,15.5517,188100.0
2015-04-27 11:00:00,19.93,20.05,19.92,20.0,632500.0,15.5595,15.6532,15.5517,15.6142,632500.0
2015-04-27 11:30:00,20.0,20.06,19.99,20.01,281400.0,15.6142,15.661,15.6064,15.622,281400.0
2015-04-27 12:00:00,20.01,20.02,19.96,19.97,152000.0,15.622,15.6298,15.583,15.5908,152000.0
2015-04-27 12:30:00,19.98,19.99,19.95,19.97,290600.0,15.5986,15.6064,15.5752,15.5908,290600.0
2015-04-27 13:00:00,19.98,19.99,19.94,19.98,346700.0,15.5986,15.6064,15.5674,15.5986,346700.0
2015-04-27 13:30:00,19.98,19.98,19.95,19.96,120500.0,15.5986,15.5986,15.5752,15.583,120500.0
2015-04-27 14:00:00,19.95,20.08,19.95,20.06,330500.0,15.5752,15.6767,15.5752,15.661,330500.0
2015-04-27 14:30:00,20.07,20.32,20.06,20.2,755300.0,15.6688,15.864,15.661,15.7703,755300.0
2015-04-27 15:00:00,20.2,20.25,20.16,20.24,378400.0,15.7703,15.8094,15.7391,15.8016,378400.0
2015-04-27 15:30:00,20.24,20.32,20.19,20.31,1430700.0,15.8016,15.864,15.7625,15.8562,1430700.0
2015-04-28 09:30:00,20.81,21.19,20.7,21.06,1536300.0,16.2466,16.5432,16.1607,16.4417,1536300.0
2015-04-28 10:00:00,21.05,21.11,20.72,20.85,1253500.0,16.4339,16.4808,16.1763,16.2778,1253500.0
2015-04-28 10:30:00,20.84,21.0,20.78,20.98,722500.0,16.27,16.3949,16.2232,16.3793,722500.0
2015-04-28 11:00:00,20.98,21.0,20.92,21.0,550400.0,16.3793,16.3949,16.3325,16.3949,550400.0
2015-04-28 11:30:00,21.0,21.15,20.99,21.08,614500.0,16.3949,16.512,16.3871,16.4574,614500.0
2015-04-28 12:00:00,21.08,21.1,21.07,21.08,376900.0,16.4574,16.473,16.4496,16.4574,376900.0
2015-04-28 12:30:00,21.09,21.17,21.06,21.11,460600.0,16.4652,16.5276,16.4417,16.4808,460600.0
2015-04-28 13:00:00,21.12,21.32,21.11,21.18,423200.0,16.4886,16.6447,16.4808,16.5354,423200.0
2015-04-28 13:30:00,21.18,21.34,21.17,21.27,408900.0,16.5354,16.6603,16.5276,16.6057,408900.0
2015-04-28 14:00:00,21.27,21.29,21.18,21.27,735100.0,16.6057,16.6213,16.5354,16.6057,735100.0
2015-04-28 14:30:00,21.27,21.35,21.2,21.35,581200.0,16.6057,16.6682,16.551,16.6682,581200.0
2015-04-28 15:00:00,21.35,21.41,21.3,21.32,662000.0,16.6682,16.715,16.6291,16.6447,662000.0
2015-04-28 15:30:00,21.32,21.33,21.22,21.28,1276500.0,16.6447,16.6525,16.5667,16.6135,1276500.0
2015-04-29 09:30:00,21.2,21.36,20.99,21.26,308200.0,16.551,16.676,16.3871,16.5979,308200.0
2015-04-29 10:00:00,21.26,21.28,21.12,21.22,544900.0,16.5979,16.6135,16.4886,16.5667,544900.0
2015-04-29 10:30:00,21.21,21.22,21.11,21.17,227100.0,16.5589,16.5667,16.4808,16.5276,227100.0
2015-04-29 11:00:00,21.17,21.32,21.16,21.26,305400.0,16.5276,16.6447,16.5198,16.5979,305400.0
2015-04-29 11:30:00,21.26,21.35,21.24,21.35,151700.0,16.5979,16.6682,16.5823,16.6682,151700.0
2015-04-29 12:00:00,21.35,21.58,21.34,21.49,294800.0,16.6682,16.8477,16.6603,16.7775,294800.0
2015-04-29 12:30:00,21.48,21.5,21.39,21.45,200800.0,16.7696,16.7853,16.6994,16.7462,200800.0
2015-04-29 13:00:00,21.45,21.5,21.39,21.44,173600.0,16.7462,16.7853,16.6994,16.7384,173600.0
2015-04-29 13:30:00,21.45,21.5,21.42,21.49,88000.0,16.7462,16.7853,16.7228,16.7775,88000.0
2015-04-29 14:00:00,21.5,21.62,21.44,21.55,528000.0,16.7853,16.8789,16.7384,16.8243,528000.0
2015-04-29 14:30:00,21.55,21.6,21.49,21.53,228300.0,16.8243,16.8633,16.7775,16.8087,228300.0
2015-04-29 15:00:00,21.52,21.58,21.45,21.49,203400.0,16.8009,16.8477,16.7462,16.7775,203400.0
2015-04-29 15:30:00,21.5,21.56,21.49,21.55,644400.0,16.7853,16.8321,16.7775,16.8243,644400.0
2015-04-30 09:30:00,21.48,21.59,21.42,21.43,229200.0,16.7696,16.8555,16.7228,16.7306,229200.0
2015-04-30 10:00:00,21.43,21.54,21.37,21.51,235600.0,16.7306,16.8165,16.6838,16.7931,235600.0
2015-04-30 10:30:00,21.5,21.54,21.48,21.49,168500.0,16.7853,16.8165,16.7696,16.7775,168500.0
2015-04-30 11:00:00,21.49,21.6,21.49,21.59,195300.0,16.7775,16.8633,16.7775,16.8555,195300.0
2015-04-30 11:30:00,21.59,21.74,21.59,21.67,262300.0,16.8555,16.9726,16.8555,16.918,262300.0
2015-04-30 12:00:00,21.67,21.77,21.66,21.77,115600.0,16.918,16.9961,16.9102,16.9961,115600.0
2015-04-30 12:30:00,21.78,21.86,21.74,21.79,314300.0,17.0039,17.0663,16.9726,17.0117,314300.0
2015-04-30 13:00:00,21.78,21.8,21.75,21.77,103200.0,17.0039,17.0195,16.9804,16.9961,103200.0
2015-04-30 13:30:00,21.77,21.83,21.72,21.81,137000.0,16.9961,17.0429,16.957,17.0273,137000.0
2015-04-30 14:00:00,21.8,21.82,21.73,21.73,184100.0,17.0195,17.0351,16.9648,16.9648,184100.0
2015-04-30 14:30:00,21.73,21.79,21.7,21.75,240300.0,16.9648,17.0117,16.9414,16.9804,240300.0
2015-04-30 15:00:00,21.75,21.81,21.71,21.79,295000.0,16.9804,17.0273,16.9492,17.0117,295000.0
2015-04-30 15:30:00,21.78,21.91,21.77,21.89,650400.0,17.0039,17.1054,16.9961,17.0897,650400.0
2015-05-01 09:30:00,21.88,22.0,21.8,21.88,121700.0,17.0819,17.1756,17.0195,17.0819,121700.0
2015-05-01 10:00:00,21.88,21.98,21.83,21.96,119300.0,17.0819,17.16,17.0429,17.1444,119300.0
2015-05-01 10:30:00,21.96,22.0,21.93,21.97,135700.0,17.1444,17.1756,17.121,17.1522,135700.0
2015-05-01 11:00:00,21.96,21.99,21.9,21.94,117000.0,17.1444,17.1678,17.0975,17.1288,117000.0
2015-05-01 11:30:00,21.94,21.95,21.88,21.9,262900.0,17.1288,17.1366,17.0819,17.0975,262900.0
2015-05-01 12:00:00,21.89,21.9,21.85,21.9,91800.0,17.0897,17.0975,17.0585,17.0975,91800.0
2015-05-01 12:30:00,21.91,21.99,21.89,21.98,173200.0,17.1054,17.1678,17.0897,17.16,173200.0
2015-05-01 13:00:00,21.97,22.01,21.97,21.99,467800.0,17.1522,17.1834,17.1522,17.1678,467800.0
2015-05-01 13:30:00,21.99,22.04,21.95,22.01,267600.0,17.1678,17.2068,17.1366,17.1834,267600.0
2015-05-01 14:00:00,22.02,22.13,21.99,22.13,157100.0,17.1912,17.2771,17.1678,17.2771,157100.0
2015-05-01 14:30:00,22.12,22.17,22.02,22.02,331100.0,17.2693,17.3083,17.1912,17.1912,331100.0
2015-05-01 15:00:00,22.02,22.05,21.94,21.94,279600.0,17.1912,17.2147,17.1288,17.1288,279600.0
2015-05-01 15:30:00,21.94,22.01,21.94,22.0,603000.0,17.1288,17.1834,17.1288,17.1756,603000.0
2015-05-04 09:30:00,22.05,22.19,22.0,22.1,407400.0,17.2147,17.324,17.1756,17.2537,407400.0
2015-05-04 10:00:00,22.1,22.13,22.06,22.08,325700.0,17.2537,17.2771,17.2225,17.2381,325700.0
2015-05-04 10:30:00,22.08,22.4,22.08,22.21,720700.0,17.2381,17.4879,17.2381,17.3396,720700.0
2015-05-04 11:00:00,22.21,22.28,22.17,22.19,387100.0,17.3396,17.3942,17.3083,17.324,387100.0
2015-05-04 11:30:00,22.19,22.26,22.18,22.19,183400.0,17.324,17.3786,17.3161,17.324,183400.0
2015-05-04 12:00:00,22.19,22.27,22.17,22.24,232900.0,17.324,17.3864,17.3083,17.363,232900.0
2015-05-04 12:30:00,22.24,22.25,22.17,22.18,72400.0,17.363,17.3708,17.3083,17.3161,72400.0
2015-05-04 13:00:00,22.18,22.2,22.16,22.18,79500.0,17.3161,17.3318,17.3005,17.3161,79500.0
2015-05-04 13:30:00,22.18,22.25,22.17,22.25,94100.0,17.3161,17.3708,17.3083,17.3708,94100.0
2015-05-04 14:00:00,22.25,22.31,22.24,22.26,175600.0,17.3708,17.4176,17.363,17.3786,175600.0
2015-05-04 14:30:00,22.25,22.34,22.15,22.16,322800.0,17.3708,17.4411,17.2927,17.3005,322800.0
2015-05-04 15:00:00,22.16,22.24,22.13,22.21,339500.0,17.3005,17.363,17.2771,17.3396,339500.0
2015-05-04 15:30:00,22.21,22.27,22.18,22.21,431700.0,17.3396,17.3864,17.3161,17.3396,431700.0
2015-05-05 09:30:00,22.15,22.35,22.13,22.2,142600.0,17.2927,17.4489,17.2771,17.3318,142600.0
2015-05-05 10:00:00,22.21,22.23,22.08,22.19,142000.0,17.3396,17.3552,17.2381,17.324,142000.0
2015-05-05 10:30:00,22.2,22.27,22.17,22.24,291300.0,17.3318,17.3864,17.3083,17.363,291300.0
2015-05-05 11:00:00,22.24,22.25,22.1,22.12,320900.0,17.363,17.3708,17.2537,17.2693,320900.0
2015-05-05 11:30:00,22.12,22.12,22.04,22.08,154200.0,17.2693,17.2693,17.2068,17.2381,154200.0
2015-05-05 12:00:00,22.09,22.14,22.09,22.14,47900.0,17.2459,17.2849,17.2459,17.2849,47900.0
2015-05-05 12:30:00,22.14,22.15,22.1,22.1,65200.0,17.2849,17.2927,17.2537,17.2537,65200.0
2015-05-05 13:00:00,22.11,22.11,22.0,22.04,142900.0,17.2615,17.2615,17.1756,17.2068,142900.0
2015-05-05 13:30:00,22.04,22.1,22.0,22.01,340500.0,17.2068,17.2537,17.1756,17.1834,340500.0
2015-05-05 14:00:00,22.01,22.01,21.93,21.95,233600.0,17.1834,17.1834,17.121,17.1366,233600.0
2015-05-05 14:30:00,21.95,21.97,21.84,21.85,145600.0,17.1366,17.1522,17.0507,17.0585,145600.0
2015-05-05 15:00:00,21.85,21.96,21.84,21.95,261900.0,17.0585,17.1444,17.0507,17.1366,261900.0
2015-05-05 15:30:00,21.95,22.01,21.91,22.0,867200.0,17.1366,17.1834,17.1054,17.1756,867200.0
2015-05-06 09:30:00,22.1,22.19,22.0,22.06,355000.0,17.2537,17.324,17.1756,17.2225,355000.0
2015-05-06 10:00:00,22.05,22.05,21.83,21.94,119100.0,17.2147,17.2147,17.0429,17.1288,119100.0
2015-05-06 10:30:00,21.94,22.11,21.89,22.06,248400.0,17.1288,17.2615,17.0897,17.2225,248400.0
2015-05-06 11:00:00,22.06,22.06,21.92,22.0,121600.0,17.2225,17.2225,17.1132,17.1756,121600.0
2015-05-06 11:30:00,22.01,22.12,21.97,22.12,184100.0,17.1834,17.2693,17.1522,17.2693,184100.0
2015-05-06 12:00:00,22.12,22.25,22.09,22.19,519200.0,17.2693,17.3708,17.2459,17.324,519200.0
2015-05-06 12:30:00,22.2,22.25,22.17,22.22,136500.0,17.3318,17.3708,17.3083,17.3474,136500.0
2015-05-06 13:00:00,22.21,22.22,22.13,22.21,263300.0,17.3396,17.3474,17.2771,17.3396,263300.0
2015-05-06 13:30:00,22.21,22.32,22.2,22.27,536200.0,17.3396,17.4254,17.3318,17.3864,536200.0
2015-05-06 14:00:00,22.27,22.35,22.24,22.31,317800.0,17.3864,17.4489,17.363,17.4176,317800.0
2015-05-06 14:30:00,22.31,22.35,22.15,22.2,302400.0,17.4176,17.4489,17.2927,17.3318,302400.0
2015-05-06 15:00:00,22.2,22.28,22.19,22.26,351400.0,17.3318,17.3942,17.324,17.3786,351400.0
2015-05-06 15:30:00,22.26,22.31,22.21,22.3,579500.0,17.3786,17.4176,17.3396,17.4098,579500.0
2015-05-07 09:30:00,22.28,22.39,22.18,22.29,354600.0,17.3942,17.4801,17.3161,17.402,354600.0
2015-05-07 10:00:00,22.28,22.55,22.26,22.54,357600.0,17.3942,17.605,17.3786,17.5972,357600.0
2015-05-07 10:30:00,22.55,22.74,22.52,22.63,1023700.0,17.605,17.7533,17.5816,17.6675,1023700.0
2015-05-07 11:00:00,22.63,22.65,22.49,22.5,556000.0,17.6675,17.6831,17.5582,17.566,556000.0
2015-05-07 11:30:00,22.5,22.5,22.42,22.49,178000.0,17.566,17.566,17.5035,17.5582,178000.0
2015-05-07 12:00:00,22.49,22.57,22.47,22.51,202500.0,17.5582,17.6206,17.5426,17.5738,202500.0
2015-05-07 12:30:00,22.5,22.63,22.5,22.63,135100.0,17.566,17.6675,17.566,17.6675,135100.0
2015-05-07 13:00:00,22.63,22.63,22.47,22.47,211600.0,17.6675,17.6675,17.5426,17.5426,211600.0
2015-05-07 13:30:00,22.47,22.53,22.47,22.53,122200.0,17.5426,17.5894,17.5426,17.5894,122200.0
2015-05-07 14:00:00,22.53,22.53,22.39,22.5,566300.0,17.5894,17.5894,17.4801,17.566,566300.0
2015-05-07 14:30:00,22.5,22.55,22.48,22.53,600100.0,17.566,17.605,17.5504,17.5894,600100.0
2015-05-07 15:00:00,22.53,22.53,22.49,22.52,536400.0,17.5894,17.5894,17.5582,17.5816,536400.0
2015-05-07 15:30:00,22.52,22.59,22.5,22.56,1063200.0,17.5816,17.6362,17.566,17.6128,1063200.0
2015-05-08 09:30:00,22.64,22.77,22.55,22.76,543100.0,17.6753,17.7768,17.605,17.769,543100.0
2015-05-08 10:00:00,22.74,22.75,22.62,22.68,475700.0,17.7533,17.7611,17.6597,17.7065,475700.0
2015-05-08 10:30:00,22.67,22.7,22.58,22.62,179500.0,17.6987,17.7221,17.6284,17.6597,179500.0
2015-05-08 11:00:00,22.62,22.66,22.57,22.61,230100.0,17.6597,17.6909,17.6206,17.6519,230100.0
2015-05-08 11:30:00,22.61,22.7,22.6,22.68,250500.0,17.6519,17.7221,17.644,17.7065,250500.0
2015-05-08 12:00:00,22.69,22.7,22.66,22.7,113300.0,17.7143,17.7221,17.6909,17.7221,113300.0
2015-05-08 12:30:00,22.7,22.71,22.69,22.69,201200.0,17.7221,17.7299,17.7143,17.7143,201200.0
2015-05-08 13:00:00,22.69,22.7,22.66,22.7,191000.0,17.7143,17.7221,17.6909,17.7221,191000.0
2015-05-08 13:30:00,22.69,22.89,22.69,22.79,425600.0,17.7143,17.8704,17.7143,17.7924,425600.0
2015-05-08 14:00:00,22.79,22.84,22.7,22.72,235000.0,17.7924,17.8314,17.7221,17.7377,235000.0
2015-05-08 14:30:00,22.72,22.81,22.69,22.7,134200.0,17.7377,17.808,17.7143,17.7221,134200.0
2015-05-08 15:00:00,22.7,22.76,22.69,22.76,182100.0,17.7221,17.769,17.7143,17.769,182100.0
2015-05-08 15:30:00,22.76,22.8,22.71,22.76,498100.0,17.769,17.8002,17.7299,17.769,498100.0
2015-05-11 09:30:00,22.65,22.86,22.62,22.71,268800.0,17.6831,17.847,17.6597,17.7299,268800.0
2015-05-11 10:00:00,22.71,22.77,22.69,22.71,216100.0,17.7299,17.7768,17.7143,17.7299,216100.0
2015-05-11 10:30:00,22.7,22.71,22.65,22.71,179600.0,17.7221,17.7299,17.6831,17.7299,179600.0
2015-05-11 11:00:00,22.71,22.71,22.56,22.59,206800.0,17.7299,17.7299,17.6128,17.6362,206800.0
2015-05-11 11:30:00,22.59,22.65,22.57,22.64,139500.0,17.6362,17.6831,17.6206,17.6753,139500.0
2015-05-11 12:00:00,22.63,22.65,22.58,22.64,99300.0,17.6675,17.6831,17.6284,17.6753,99300.0
2015-05-11 12:30:00,22.65,22.66,22.63,22.66,127800.0,17.6831,17.6909,17.6675,17.6909,127800.0
2015-05-11 13:00:00,22.66,22.66,22.6,22.61,170100.0,17.6909,17.6909,17.644,17.6519,170100.0
2015-05-11 13:30:00,22.6,22.61,22.57,22.6,66200.0,17.644,17.6519,17.6206,17.644,66200.0
2015-05-11 14:00:00,22.6,22.6,22.54,22.54,111700.0,17.644,17.644,17.5972,17.5972,111700.0
2015-05-11 14:30:00,22.55,22.55,22.49,22.55,126100.0,17.605,17.605,17.5582,17.605,126100.0
2015-05-11 15:00:00,22.55,22.55,22.44,22.47,207900.0,17.605,17.605,17.5191,17.5426,207900.0
2015-05-11 15:30:00,22.47,22.58,22.46,22.56,551100.0,17.5426,17.6284,17.5347,17.6128,551100.0
2015-05-12 09:30:00,22.45,22.55,22.34,22.48,98700.0,17.5269,17.605,17.4411,17.5504,98700.0
2015-05-12 10:00:00,22.48,22.48,22.39,22.48,130200.0,17.5504,17.5504,17.4801,17.5504,130200.0
2015-05-12 10:30:00,22.47,22.51,22.43,22.45,73100.0,17.5426,17.5738,17.5113,17.5269,73100.0
2015-05-12 11:00:00,22.45,22.56,22.45,22.51,125100.0,17.5269,17.6128,17.5269,17.5738,125100.0
2015-05-12 11:30:00,22.52,22.6,22.51,22.57,88500.0,17.5816,17.644,17.5738,17.6206,88500.0
2015-05-12 12:00:00,22.56,22.59,22.53,22.58,54700.0,17.6128,17.6362,17.5894,17.6284,54700.0
2015-05-12 12:30:00,22.58,22.6,22.53,22.55,76500.0,17.6284,17.644,17.5894,17.605,76500.0
2015-05-12 13:00:00,22.55,22.59,22.54,22.56,73500.0,17.605,17.6362,17.5972,17.6128,73500.0
2015-05-12 13:30:00,22.56,22.56,22.43,22.46,107300.0,17.6128,17.6128,17.5113,17.5347,107300.0
2015-05-12 14:00:00,22.46,22.46,22.38,22.41,406100.0,17.5347,17.5347,17.4723,17.4957,406100.0
2015-05-12 14:30:00,22.41,22.41,22.33,22.37,164100.0,17.4957,17.4957,17.4333,17.4645,164100.0
2015-05-12 15:00:00,22.37,22.41,22.31,22.34,199500.0,17.4645,17.4957,17.4176,17.4411,199500.0
2015-05-12 15:30:00,22.34,22.36,22.24,22.29,499200.0,17.4411,17.4567,17.363,17.402,499200.0
2015-05-13 09:30:00,22.38,22.38,22.17,22.22,135900.0,17.4723,17.4723,17.3083,17.3474,135900.0
2015-05-13 10:00:00,22.23,22.29,22.19,22.28,82500.0,17.3552,17.402,17.324,17.3942,82500.0
2015-05-13 10:30:00,22.29,22.3,22.16,22.17,157100.0,17.402,17.4098,17.3005,17.3083,157100.0
2015-05-13 11:00:00,22.17,22.21,22.15,22.19,159300.0,17.3083,17.3396,17.2927,17.324,159300.0
2015-05-13 11:30:00,22.19,22.25,22.17,22.21,132000.0,17.324,17.3708,17.3083,17.3396,132000.0
2015-05-13 12:00:00,22.21,22.24,22.19,22.2,91900.0,17.3396,17.363,17.324,17.3318,91900.0
2015-05-13 12:30:00,22.2,22.23,22.18,22.21,125300.0,17.3318,17.3552,17.3161,17.3396,125300.0
2015-05-13 13:00:00,22.22,22.25,22.15,22.19,108500.0,17.3474,17.3708,17.2927,17.324,108500.0
2015-05-13 13:30:00,22.2,22.21,22.11,22.12,124600.0,17.3318,17.3396,17.2615,17.2693,124600.0
2015-05-13 14:00:00,22.12,22.15,22.1,22.13,78000.0,17.2693,17.2927,17.2537,17.2771,78000.0
2015-05-13 14:30:00,22.12,22.15,22.08,22.11,124000.0,17.2693,17.2927,17.2381,17.2615,124000.0
2015-05-13 15:00:00,22.11,22.12,22.06,22.08,239000.0,17.2615,17.2693,17.2225,17.2381,239000.0
2015-05-13 15:30:00,22.09,22.22,22.08,22.17,465700.0,17.2459,17.3474,17.2381,17.3083,465700.0
2015-05-14 09:30:00,22.33,22.39,22.2,22.25,32300.0,17.4333,17.4801,17.3318,17.3708,32300.0
2015-05-14 10:00:00,22.25,22.31,22.23,22.23,47000.0,17.3708,17.4176,17.3552,17.3552,47000.0
2015-05-14 10:30:00,22.24,22.26,22.13,22.17,41300.0,17.363,17.3786,17.2771,17.3083,41300.0
2015-05-14 11:00:00,22.17,22.18,22.07,22.1,108700.0,17.3083,17.3161,17.2303,17.2537,108700.0
2015-05-14 11:30:00,22.11,22.15,22.04,22.04,339700.0,17.2615,17.2927,17.2068,17.2068,339700.0
2015-05-14 12:00:00,22.05,22.07,21.99,22.04,61000.0,17.2147,17.2303,17.1678,17.2068,61000.0
2015-05-14 12:30:00,22.04,22.05,21.95,21.97,45700.0,17.2068,17.2147,17.1366,17.1522,45700.0
2015-05-14 13:00:00,21.97,22.04,21.95,22.02,62600.0,17.1522,17.2068,17.1366,17.1912,62600.0
2015-05-14 13:30:00,22.02,22.03,21.97,21.99,238100.0,17.1912,17.199,17.1522,17.1678,238100.0
2015-05-14 14:00:00,21.99,22.01,21.96,21.98,120600.0,17.1678,17.1834,17.1444,17.16,120600.0
2015-05-14 14:30:00,21.98,22.0,21.95,22.0,80400.0,17.16,17.1756,17.1366,17.1756,80400.0
2015-05-14 15:00:00,22.0,22.17,22.0,22.16,169800.0,17.1756,17.3083,17.1756,17.3005,169800.0
2015-05-14 15:30:00,22.16,22.18,21.99,22.06,798400.0,17.3005,17.3161,17.1678,17.2225,798400.0
2015-05-15 09:30:00,22.04,22.16,22.04,22.16,83000.0,17.2068,17.3005,17.2068,17.3005,83000.0
2015-05-15 10:00:00,22.14,22.14,21.92,21.94,208400.0,17.2849,17.2849,17.1132,17.1288,208400.0
2015-05-15 10:30:00,21.93,22.03,21.88,21.91,99000.0,17.121,17.199,17.0819,17.1054,99000.0
2015-05-15 11:00:00,21.91,21.97,21.9,21.97,147800.0,17.1054,17.1522,17.0975,17.1522,147800.0
2015-05-15 11:30:00,21.96,21.97,21.89,21.92,57500.0,17.1444,17.1522,17.0897,17.1132,57500.0
2015-05-15 12:00:00,21.92,21.92,21.76,21.83,297200.0,17.1132,17.1132,16.9882,17.0429,297200.0
2015-05-15 12:30:00,21.83,21.94,21.76,21.93,128500.0,17.0429,17.1288,16.9882,17.121,128500.0
2015-05-15 13:00:00,21.93,21.96,21.89,21.93,113500.0,17.121,17.1444,17.0897,17.121,113500.0
2015-05-15 13:30:00,21.93,21.93,21.87,21.92,117100.0,17.121,17.121,17.0741,17.1132,117100.0
2015-05-15 14:00:00,21.92,21.93,21.81,21.83,135300.0,17.1132,17.121,17.0273,17.0429,135300.0
2015-05-15 14:30:00,21.84,21.89,21.84,21.87,126700.0,17.0507,17.0897,17.0507,17.0741,126700.0
2015-05-15 15:00:00,21.86,21.93,21.81,21.92,218400.0,17.0663,17.121,17.0273,17.1132,218400.0
2015-05-15 15:30:00,21.92,22.05,21.89,21.98,627800.0,17.1132,17.2147,17.0897,17.16,627800.0
2015-05-18 09:30:00,21.93,22.01,21.88,21.98,64400.0,17.121,17.1834,17.0819,17.16,64400.0
2015-05-18 10:00:00,21.98,22.0,21.87,21.88,153600.0,17.16,17.1756,17.0741,17.0819,153600.0
2015-05-18 10:30:00,21.89,21.94,21.82,21.92,110400.0,17.0897,17.1288,17.0351,17.1132,110400.0
2015-05-18 11:00:00,21.92,21.94,21.89,21.92,111000.0,17.1132,17.1288,17.0897,17.1132,111000.0
2015-05-18 11:30:00,21.92,22.02,21.92,22.02,70200.0,17.1132,17.1912,17.1132,17.1912,70200.0
2015-05-18 12:00:00,22.01,22.05,21.99,22.04,55800.0,17.1834,17.2147,17.1678,17.2068,55800.0
2015-05-18 12:30:00,22.04,22.06,22.02,22.02,33000.0,17.2068,17.2225,17.1912,17.1912,33000.0
2015-05-18 13:00:00,22.03,22.05,22.02,22.04,35300.0,17.199,17.2147,17.1912,17.2068,35300.0
2015-05-18 13:30:00,22.04,22.07,22.02,22.07,48100.0,17.2068,17.2303,17.1912,17.2303,48100.0
2015-05-18 14:00:00,22.07,22.27,22.07,22.23,231300.0,17.2303,17.3864,17.2303,17.3552,231300.0
2015-05-18 14:30:00,22.22,22.3,22.21,22.26,250200.0,17.3474,17.4098,17.3396,17.3786,250200.0
2015-05-18 15:00:00,22.27,22.37,22.26,22.37,190500.0,17.3864,17.4645,17.3786,17.4645,190500.0
2015-05-18 15:30:00,22.37,22.41,22.32,22.33,370300.0,17.4645,17.4957,17.4254,17.4333,370300.0
2015-05-19 09:30:00,22.34,22.37,22.18,22.19,50400.0,17.4411,17.4645,17.3161,17.324,50400.0
2015-05-19 10:00:00,22.2,22.34,22.17,22.34,364600.0,17.3318,17.4411,17.3083,17.4411,364600.0
2015-05-19 10:30:00,22.33,22.36,22.27,22.35,48200.0,17.4333,17.4567,17.3864,17.4489,48200.0
2015-05-19 11:00:00,22.34,22.44,22.33,22.42,75200.0,17.4411,17.5191,17.4333,17.5035,75200.0
2015-05-19 11:30:00,22.42,22.49,22.4,22.47,122900.0,17.5035,17.5582,17.4879,17.5426,122900.0
2015-05-19 12:00:00,22.48,22.51,22.46,22.48,246300.0,17.5504,17.5738,17.5347,17.5504,246300.0
2015-05-19 12:30:00,22.48,22.52,22.48,22.52,154500.0,17.5504,17.5816,17.5504,17.5816,154500.0
2015-05-19 13:00:00,22.53,22.6,22.49,22.52,366300.0,17.5894,17.644,17.5582,17.5816,366300.0
2015-05-19 13:30:00,22.53,22.54,22.47,22.47,87700.0,17.5894,17.5972,17.5426,17.5426,87700.0
2015-05-19 14:00:00,22.47,22.48,22.27,22.27,514200.0,17.5426,17.5504,17.3864,17.3864,514200.0
2015-05-19 14:30:00,22.27,22.33,22.21,22.27,334300.0,17.3864,17.4333,17.3396,17.3864,334300.0
2015-05-19 15:00:00,22.27,22.29,22.12,22.29,445400.0,17.3864,17.402,17.2693,17.402,445400.0
2015-05-19 15:30:00,22.29,22.35,22.18,22.24,755400.0,17.402,17.4489,17.3161,17.363,755400.0
2015-05-20 09:30:00,22.3,22.5,22.16,22.43,248100.0,17.4098,17.566,17.3005,17.5113,248100.0
2015-05-20 10:00:00,22.43,22.45,22.38,22.43,499600.0,17.5113,17.5269,17.4723,17.5113,499600.0
2015-05-20 10:30:00,22.43,22.58,22.4,22.56,498600.0,17.5113,17.6284,17.4879,17.6128,498600.0
2015-05-20 11:00:00,22.55,22.62,22.48,22.48,306800.0,17.605,17.6597,17.5504,17.5504,306800.0
2015-05-20 11:30:00,22.48,22.51,22.39,22.5,212000.0,17.5504,17.5738,17.4801,17.566,212000.0
2015-05-20 12:00:00,22.5,22.54,22.48,22.49,271200.0,17.566,17.5972,17.5504,17.5582,271200.0
2015-05-20 12:30:00,22.49,22.5,22.44,22.49,379500.0,17.5582,17.566,17.5191,17.5582,379500.0
2015-05-20 13:00:00,22.5,22.58,22.49,22.54,136200.0,17.566,17.6284,17.5582,17.5972,136200.0
2015-05-20 13:30:00,22.54,22.61,22.53,22.61,79700.0,17.5972,17.6519,17.5894,17.6519,79700.0
2015-05-20 14:00:00,22.61,22.72,22.5,22.64,292900.0,17.6519,17.7377,17.566,17.6753,292900.0
2015-05-20 14:30:00,22.64,22.7,22.57,22.67,233700.0,17.6753,17.7221,17.6206,17.6987,233700.0
2015-05-20 15:00:00,22.67,22.7,22.58,22.69,137700.0,17.6987,17.7221,17.6284,17.7143,137700.0
2015-05-20 15:30:00,22.69,22.7,22.59,22.64,453700.0,17.7143,17.7221,17.6362,17.6753,453700.0
2015-05-21 09:30:00,22.65,22.75,22.59,22.64,117800.0,17.6831,17.7611,17.6362,17.6753,117800.0
2015-05-21 10:00:00,22.63,22.7,22.53,22.69,140200.0,17.6675,17.7221,17.5894,17.7143,140200.0
2015-05-21 10:30:00,22.7,22.75,22.63,22.71,121800.0,17.7221,17.7611,17.6675,17.7299,121800.0
2015-05-21 11:00:00,22.72,22.83,22.69,22.79,340700.0,17.7377,17.8236,17.7143,17.7924,340700.0
2015-05-21 11:30:00,22.78,22.8,22.67,22.67,464900.0,17.7846,17.8002,17.6987,17.6987,464900.0
2015-05-21 12:00:00,22.68,22.71,22.63,22.66,131400.0,17.7065,17.7299,17.6675,17.6909,131400.0
2015-05-21 12:30:00,22.66,22.68,22.59,22.61,143500.0,17.6909,17.7065,17.6362,17.6519,143500.0
2015-05-21 13:00:00,22.6,22.62,22.52,22.53,79600.0,17.644,17.6597,17.5816,17.5894,79600.0
2015-05-21 13:30:00,22.53,22.56,22.5,22.54,90500.0,17.5894,17.6128,17.566,17.5972,90500.0
2015-05-21 14:00:00,22.54,22.68,22.5,22.68,98100.0,17.5972,17.7065,17.566,17.7065,98100.0
2015-05-21 14:30:00,22.68,22.7,22.59,22.62,220400.0,17.7065,17.7221,17.6362,17.6597,220400.0
2015-05-21 15:00:00,22.62,22.69,22.61,22.67,213500.0,17.6597,17.7143,17.6519,17.6987,213500.0
2015-05-21 15:30:00,22.68,22.74,22.65,22.67,626700.0,17.7065,17.7533,17.6831,17.6987,626700.0
2015-05-22 09:30:00,22.72,22.75,22.59,22.6,134100.0,17.7377,17.7611,17.6362,17.644,134100.0
2015-05-22 10:00:00,22.61,22.66,22.56,22.56,110100.0,17.6519,17.6909,17.6128,17.6128,110100.0
2015-05-22 10:30:00,22.56,22.57,22.49,22.53,67500.0,17.6128,17.6206,17.5582,17.5894,67500.0
2015-05-22 11:00:00,22.53,22.64,22.53,22.58,84900.0,17.5894,17.6753,17.5894,17.6284,84900.0
2015-05-22 11:30:00,22.59,22.59,22.53,22.55,50000.0,17.6362,17.6362,17.5894,17.605,50000.0
2015-05-22 12:00:00,22.54,22.62,22.54,22.62,47800.0,17.5972,17.6597,17.5972,17.6597,47800.0
2015-05-22 12:30:00,22.62,22.65,22.61,22.64,76600.0,17.6597,17.6831,17.6519,17.6753,76600.0
2015-05-22 13:00:00,22.64,22.66,22.6,22.65,71000.0,17.6753,17.6909,17.644,17.6831,71000.0
2015-05-22 13:30:00,22.65,22.68,22.64,22.67,49200.0,17.6831,17.7065,17.6753,17.6987,49200.0
2015-05-22 14:00:00,22.67,22.67,22.57,22.61,137100.0,17.6987,17.6987,17.6206,17.6519,137100.0
2015-05-22 14:30:00,22.61,22.64,22.58,22.64,69400.0,17.6519,17.6753,17.6284,17.6753,69400.0
2015-05-22 15:00:00,22.64,22.69,22.63,22.69,74800.0,17.6753,17.7143,17.6675,17.7143,74800.0
2015-05-22 15:30:00,22.69,22.71,22.58,22.61,497000.0,17.7143,17.7299,17.6284,17.6519,497000.0
2015-05-26 09:30:00,22.51,22.59,22.43,22.5,90000.0,17.5738,17.6362,17.5113,17.566,90000.0
2015-05-26 10:00:00,22.49,22.54,22.4,22.42,144000.0,17.5582,17.5972,17.4879,17.5035,144000.0
2015-05-26 10:30:00,22.41,22.45,22.33,22.36,92500.0,17.4957,17.5269,17.4333,17.4567,92500.0
2015-05-26 11:00:00,22.36,22.39,22.28,22.37,99600.0,17.4567,17.4801,17.3942,17.4645,99600.0
2015-05-26 11:30:00,22.36,22.46,22.33,22.4,91600.0,17.4567,17.5347,17.4333,17.4879,91600.0
2015-05-26 12:00:00,22.4,22.49,22.4,22.49,61000.0,17.4879,17.5582,17.4879,17.5582,61000.0
2015-05-26 12:30:00,22.49,22.49,22.43,22.43,75800.0,17.5582,17.5582,17.5113,17.5113,75800.0
2015-05-26 13:00:00,22.44,22.53,22.44,22.53,66200.0,17.5191,17.5894,17.5191,17.5894,66200.0
2015-05-26 13:30:00,22.52,22.59,22.49,22.56,103800.0,17.5816,17.6362,17.5582,17.6128,103800.0
2015-05-26 14:00:00,22.57,22.57,22.48,22.52,92500.0,17.6206,17.6206,17.5504,17.5816,92500.0
2015-05-26 14:30:00,22.52,22.52,22.44,22.46,148900.0,17.5816,17.5816,17.5191,17.5347,148900.0
2015-05-26 15:00:00,22.46,22.47,22.39,22.46,170500.0,17.5347,17.5426,17.4801,17.5347,170500.0
2015-05-26 15:30:00,22.46,22.47,22.42,22.46,384600.0,17.5347,17.5426,17.5035,17.5347,384600.0
2015-05-27 09:30:00,22.49,22.66,22.44,22.63,66300.0,17.5582,17.6909,17.5191,17.6675,66300.0
2015-05-27 10:00:00,22.65,22.84,22.64,22.7,613200.0,17.6831,17.8314,17.6753,17.7221,613200.0
2015-05-27 10:30:00,22.7,22.71,22.55,22.56,204500.0,17.7221,17.7299,17.605,17.6128,204500.0
2015-05-27 11:00:00,22.56,22.66,22.56,22.63,250700.0,17.6128,17.6909,17.6128,17.6675,250700.0
2015-05-27 11:30:00,22.63,22.7,22.62,22.7,347500.0,17.6675,17.7221,17.6597,17.7221,347500.0
2015-05-27 12:00:00,22.69,22.72,22.66,22.69,178300.0,17.7143,17.7377,17.6909,17.7143,178300.0
2015-05-27 12:30:00,22.69,22.69,22.63,22.64,99200.0,17.7143,17.7143,17.6675,17.6753,99200.0
2015-05-27 13:00:00,22.63,22.67,22.62,22.67,131400.0,17.6675,17.6987,17.6597,17.6987,131400.0
2015-05-27 13:30:00,22.67,22.69,22.6,22.64,140300.0,17.6987,17.7143,17.644,17.6753,140300.0
2015-05-27 14:00:00,22.65,22.71,22.64,22.7,95800.0,17.6831,17.7299,17.6753,17.7221,95800.0
2015-05-27 14:30:00,22.7,22.7,22.67,22.7,138800.0,17.7221,17.7221,17.6987,17.7221,138800.0
2015-05-27 15:00:00,22.7,22.7,22.66,22.67,130000.0,17.7221,17.7221,17.6909,17.6987,130000.0
2015-05-27 15:30:00,22.67,22.7,22.65,22.7,436500.0,17.6987,17.7221,17.6831,17.7221,436500.0
2015-05-28 09:30:00,22.61,22.71,22.55,22.58,66400.0,17.6519,17.7299,17.605,17.6284,66400.0
2015-05-28 10:00:00,22.58,22.68,22.58,22.64,102400.0,17.6284,17.7065,17.6284,17.6753,102400.0
2015-05-28 10:30:00,22.63,22.71,22.58,22.6,222200.0,17.6675,17.7299,17.6284,17.644,222200.0
2015-05-28 11:00:00,22.61,22.66,22.51,22.52,101500.0,17.6519,17.6909,17.5738,17.5816,101500.0
2015-05-28 11:30:00,22.52,22.54,22.45,22.5,88400.0,17.5816,17.5972,17.5269,17.566,88400.0
2015-05-28 12:00:00,22.49,22.53,22.48,22.49,92700.0,17.5582,17.5894,17.5504,17.5582,92700.0
2015-05-28 12:30:00,22.5,22.51,22.46,22.5,101600.0,17.566,17.5738,17.5347,17.566,101600.0
2015-05-28 13:00:00,22.5,22.56,22.49,22.53,65400.0,17.566,17.6128,17.5582,17.5894,65400.0
2015-05-28 13:30:00,22.54,22.56,22.49,22.5,222000.0,17.5972,17.6128,17.5582,17.566,222000.0
2015-05-28 14:00:00,22.5,22.6,22.48,22.54,178700.0,17.566,17.644,17.5504,17.5972,178700.0
2015-05-28 14:30:00,22.54,22.63,22.53,22.61,185000.0,17.5972,17.6675,17.5894,17.6519,185000.0
2015-05-28 15:00:00,22.61,22.68,22.58,22.65,351200.0,17.6519,17.7065,17.6284,17.6831,351200.0
2015-05-28 15:30:00,22.65,22.78,22.65,22.75,893100.0,17.6831,17.7846,17.6831,17.7611,893100.0
2015-05-29 09:30:00,22.82,22.83,22.62,22.77,312966.0,17.8158,17.8236,17.6597,17.7768,312966.0
2015-05-29 10:00:00,22.78,22.85,22.74,22.82,147551.0,17.7846,17.8392,17.7533,17.8158,147551.0
2015-05-29 10:30:00,22.82,22.85,22.7,22.8,201932.0,17.8158,17.8392,17.7221,17.8002,201932.0
2015-05-29 11:00:00,22.79,22.84,22.7,22.71,229855.0,17.7924,17.8314,17.7221,17.7299,229855.0
2015-05-29 11:30:00,22.71,22.9,22.7,22.85,463528.0,17.7299,17.8783,17.7221,17.8392,463528.0
2015-05-29 12:00:00,22.85,22.86,22.74,22.78,322416.0,17.8392,17.847,17.7533,17.7846,322416.0
2015-05-29 12:30:00,22.78,22.84,22.75,22.79,309019.0,17.7846,17.8314,17.7611,17.7924,309019.0
2015-05-29 13:00:00,22.79,22.8,22.7,22.73,124940.0,17.7924,17.8002,17.7221,17.7455,124940.0
2015-05-29 13:30:00,22.74,22.8,22.69,22.7,132025.0,17.7533,17.8002,17.7143,17.7221,132025.0
2015-05-29 14:00:00,22.71,22.79,22.68,22.78,125420.0,17.7299,17.7924,17.7065,17.7846,125420.0
2015-05-29 14:30:00,22.78,22.82,22.76,22.81,179956.0,17.7846,17.8158,17.769,17.808,179956.0
2015-05-29 15:00:00,22.8,22.81,22.65,22.66,258871.0,17.8002,17.808,17.6831,17.6909,258871.0
2015-05-29 15:30:00,22.66,22.75,22.65,22.68,711718.0,17.6909,17.7611,17.6831,17.7065,711718.0
2015-06-01 09:30:00,22.68,22.75,22.54,22.66,157938.0,17.7065,17.7611,17.5972,17.6909,157938.0
2015-06-01 10:00:00,22.65,22.78,22.56,22.62,116466.0,17.6831,17.7846,17.6128,17.6597,116466.0
2015-06-01 10:30:00,22.62,22.67,22.52,22.56,124811.0,17.6597,17.6987,17.5816,17.6128,124811.0
2015-06-01 11:00:00,22.56,22.6,22.53,22.53,66233.0,17.6128,17.644,17.5894,17.5894,66233.0
2015-06-01 11:30:00,22.53,22.68,22.53,22.68,87721.0,17.5894,17.7065,17.5894,17.7065,87721.0
2015-06-01 12:00:00,22.68,22.8,22.68,22.77,64913.0,17.7065,17.8002,17.7065,17.7768,64913.0
2015-06-01 12:30:00,22.77,22.85,22.77,22.85,73696.0,17.7768,17.8392,17.7768,17.8392,73696.0
2015-06-01 13:00:00,22.84,22.84,22.73,22.73,66543.0,17.8314,17.8314,17.7455,17.7455,66543.0
2015-06-01 13:30:00,22.73,22.76,22.69,22.74,69780.0,17.7455,17.769,17.7143,17.7533,69780.0
2015-06-01 14:00:00,22.74,22.81,22.72,22.8,67493.0,17.7533,17.808,17.7377,17.8002,67493.0
2015-06-01 14:30:00,22.79,22.79,22.72,22.75,83453.0,17.7924,17.7924,17.7377,17.7611,83453.0
2015-06-01 15:00:00,22.76,22.77,22.71,22.73,114624.0,17.769,17.7768,17.7299,17.7455,114624.0
2015-06-01 15:30:00,22.74,22.78,22.68,22.76,445902.0,17.7533,17.7846,17.7065,17.769,445902.0
2015-06-02 09:30:00,22.71,22.73,22.5,22.67,310143.0,17.7299,17.7455,17.566,17.6987,310143.0
2015-06-02 10:00:00,22.68,22.88,22.67,22.86,189314.0,17.7065,17.8626,17.6987,17.847,189314.0
2015-06-02 10:30:00,22.86,22.88,22.74,22.75,127412.0,17.847,17.8626,17.7533,17.7611,127412.0
2015-06-02 11:00:00,22.74,22.76,22.67,22.69,132255.0,17.7533,17.769,17.6987,17.7143,132255.0
2015-06-02 11:30:00,22.7,22.74,22.69,22.72,130846.0,17.7221,17.7533,17.7143,17.7377,130846.0
2015-06-02 12:00:00,22.72,22.82,22.7,22.81,183269.0,17.7377,17.8158,17.7221,17.808,183269.0
2015-06-02 12:30:00,22.82,22.83,22.75,22.75,163898.0,17.8158,17.8236,17.7611,17.7611,163898.0
2015-06-02 13:00:00,22.76,22.77,22.69,22.74,159680.0,17.769,17.7768,17.7143,17.7533,159680.0
2015-06-02 13:30:00,22.74,22.75,22.7,22.7,71044.0,17.7533,17.7611,17.7221,17.7221,71044.0
2015-06-02 14:00:00,22.7,22.73,22.64,22.7,152892.0,17.7221,17.7455,17.6753,17.7221,152892.0
2015-06-02 14:30:00,22.7,22.79,22.67,22.77,192322.0,17.7221,17.7924,17.6987,17.7768,192322.0
2015-06-02 15:00:00,22.76,22.77,22.62,22.69,172329.0,17.769,17.7768,17.6597,17.7143,172329.0
2015-06-02 15:30:00,22.69,22.74,22.61,22.64,280988.0,17.7143,17.7533,17.6519,17.6753,280988.0
2015-06-03 09:30:00,22.64,22.94,22.62,22.92,156372.0,17.6753,17.9095,17.6597,17.8939,156372.0
2015-06-03 10:00:00,22.91,22.94,22.82,22.85,610998.0,17.8861,17.9095,17.8158,17.8392,610998.0
2015-06-03 10:30:00,22.84,22.91,22.8,22.89,163869.0,17.8314,17.8861,17.8002,17.8704,163869.0
2015-06-03 11:00:00,22.89,22.92,22.81,22.84,158858.0,17.8704,17.8939,17.808,17.8314,158858.0
2015-06-03 11:30:00,22.85,22.85,22.71,22.79,174382.0,17.8392,17.8392,17.7299,17.7924,174382.0
2015-06-03 12:00:00,22.8,22.8,22.69,22.72,89544.0,17.8002,17.8002,17.7143,17.7377,89544.0
2015-06-03 12:30:00,22.72,22.74,22.68,22.7,96099.0,17.7377,17.7533,17.7065,17.7221,96099.0
2015-06-03 13:00:00,22.7,22.76,22.69,22.72,137962.0,17.7221,17.769,17.7143,17.7377,137962.0
2015-06-03 13:30:00,22.73,22.75,22.66,22.68,115534.0,17.7455,17.7611,17.6909,17.7065,115534.0
2015-06-03 14:00:00,22.68,22.78,22.66,22.74,181309.0,17.7065,17.7846,17.6909,17.7533,181309.0
2015-06-03 14:30:00,22.75,22.75,22.65,22.68,203851.0,17.7611,17.7611,17.6831,17.7065,203851.0
2015-06-03 15:00:00,22.68,22.68,22.63,22.68,149606.0,17.7065,17.7065,17.6675,17.7065,149606.0
2015-06-03 15:30:00,22.67,22.73,22.64,22.68,344635.0,17.6987,17.7455,17.6753,17.7065,344635.0
2015-06-04 09:30:00,22.51,22.6,22.36,22.56,200181.0,17.5738,17.644,17.4567,17.6128,200181.0
2015-06-04 10:00:00,22.55,22.61,22.46,22.52,134482.0,17.605,17.6519,17.5347,17.5816,134482.0
2015-06-04 10:30:00,22.53,22.53,22.47,22.47,85966.0,17.5894,17.5894,17.5426,17.5426,85966.0
2015-06-04 11:00:00,22.48,22.58,22.47,22.56,162753.0,17.5504,17.6284,17.5426,17.6128,162753.0
2015-06-04 11:30:00,22.56,22.58,22.46,22.5,158180.0,17.6128,17.6284,17.5347,17.566,158180.0
2015-06-04 12:00:00,22.5,22.52,22.47,22.49,82908.0,17.566,17.5816,17.5426,17.5582,82908.0
2015-06-04 12:30:00,22.48,22.54,22.48,22.54,74820.0,17.5504,17.5972,17.5504,17.5972,74820.0
2015-06-04 13:00:00,22.54,22.55,22.48,22.5,114331.0,17.5972,17.605,17.5504,17.566,114331.0
2015-06-04 13:30:00,22.5,22.52,22.48,22.51,108766.0,17.566,17.5816,17.5504,17.5738,108766.0
2015-06-04 14:00:00,22.51,22.59,22.5,22.55,170958.0,17.5738,17.6362,17.566,17.605,170958.0
2015-06-04 14:30:00,22.55,22.56,22.49,22.51,139012.0,17.605,17.6128,17.5582,17.5738,139012.0
2015-06-04 15:00:00,22.51,22.54,22.48,22.52,157268.0,17.5738,17.5972,17.5504,17.5816,157268.0
2015-06-04 15:30:00,22.51,22.58,22.49,22.51,440836.0,17.5738,17.6284,17.5582,17.5738,440836.0
2015-06-05 09:30:00,22.56,22.64,22.42,22.57,73653.0,17.6128,17.6753,17.5035,17.6206,73653.0
2015-06-05 10:00:00,22.57,22.63,22.49,22.53,111022.0,17.6206,17.6675,17.5582,17.5894,111022.0
2015-06-05 10:30:00,22.53,22.55,22.47,22.54,98581.0,17.5894,17.605,17.5426,17.5972,98581.0
2015-06-05 11:00:00,22.55,22.6,22.52,22.59,74398.0,17.605,17.644,17.5816,17.6362,74398.0
2015-06-05 11:30:00,22.59,22.6,22.52,22.57,76143.0,17.6362,17.644,17.5816,17.6206,76143.0
2015-06-05 12:00:00,22.56,22.6,22.54,22.57,72073.0,17.6128,17.644,17.5972,17.6206,72073.0
2015-06-05 12:30:00,22.57,22.65,22.53,22.64,71456.0,17.6206,17.6831,17.5894,17.6753,71456.0
2015-06-05 13:00:00,22.64,22.65,22.61,22.64,45775.0,17.6753,17.6831,17.6519,17.6753,45775.0
2015-06-05 13:30:00,22.63,22.65,22.61,22.64,67424.0,17.6675,17.6831,17.6519,17.6753,67424.0
2015-06-05 14:00:00,22.64,22.69,22.63,22.68,207315.0,17.6753,17.7143,17.6675,17.7065,207315.0
2015-06-05 14:30:00,22.69,22.69,22.65,22.67,48456.0,17.7143,17.7143,17.6831,17.6987,48456.0
2015-06-05 15:00:00,22.68,22.68,22.64,22.66,112938.0,17.7065,17.7065,17.6753,17.6909,112938.0
2015-06-05 15:30:00,22.67,22.72,22.65,22.72,410928.0,17.6987,17.7377,17.6831,17.7377,410928.0
2015-06-08 09:30:00,22.71,22.8,22.65,22.75,389809.0,17.7299,17.8002,17.6831,17.7611,389809.0
2015-06-08 10:00:00,22.74,22.75,22.58,22.71,615480.0,17.7533,17.7611,17.6284,17.7299,615480.0
2015-06-08 10:30:00,22.71,22.72,22.59,22.6,212851.0,17.7299,17.7377,17.6362,17.644,212851.0
2015-06-08 11:00:00,22.61,22.63,22.56,22.6,149169.0,17.6519,17.6675,17.6128,17.644,149169.0
2015-06-08 11:30:00,22.59,22.63,22.58,22.6,118309.0,17.6362,17.6675,17.6284,17.644,118309.0
2015-06-08 12:00:00,22.6,22.6,22.51,22.55,67874.0,17.644,17.644,17.5738,17.605,67874.0
2015-06-08 12:30:00,22.54,22.58,22.49,22.49,59231.0,17.5972,17.6284,17.5582,17.5582,59231.0
2015-06-08 13:00:00,22.49,22.55,22.47,22.52,87658.0,17.5582,17.605,17.5426,17.5816,87658.0
2015-06-08 13:30:00,22.52,22.54,22.48,22.51,170254.0,17.5816,17.5972,17.5504,17.5738,170254.0
2015-06-08 14:00:00,22.51,22.57,22.48,22.56,113068.0,17.5738,17.6206,17.5504,17.6128,113068.0
2015-06-08 14:30:00,22.56,22.63,22.54,22.63,381445.0,17.6128,17.6675,17.5972,17.6675,381445.0
2015-06-08 15:00:00,22.62,22.63,22.58,22.6,279570.0,17.6597,17.6675,17.6284,17.644,279570.0
2015-06-08 15:30:00,22.59,22.6,22.53,22.57,1110847.0,17.6362,17.644,17.5894,17.6206,1110847.0
2015-06-09 09:30:00,22.38,22.51,22.17,22.4,1083341.0,17.4723,17.5738,17.3083,17.4879,1083341.0
2015-06-09 10:00:00,22.4,22.56,22.3,22.52,354051.0,17.4879,17.6128,17.4098,17.5816,354051.0
2015-06-09 10:30:00,22.52,22.61,22.48,22.49,257528.0,17.5816,17.6519,17.5504,17.5582,257528.0
2015-06-09 11:00:00,22.5,22.51,22.4,22.43,314622.0,17.566,17.5738,17.4879,17.5113,314622.0
2015-06-09 11:30:00,22.43,22.5,22.37,22.4,130132.0,17.5113,17.566,17.4645,17.4879,130132.0
2015-06-09 12:00:00,22.4,22.48,22.32,22.48,200445.0,17.4879,17.5504,17.4254,17.5504,200445.0
2015-06-09 12:30:00,22.47,22.5,22.43,22.5,149895.0,17.5426,17.566,17.5113,17.566,149895.0
2015-06-09 13:00:00,22.5,22.5,22.45,22.48,119941.0,17.566,17.566,17.5269,17.5504,119941.0
2015-06-09 13:30:00,22.48,22.54,22.46,22.53,335991.0,17.5504,17.5972,17.5347,17.5894,335991.0
2015-06-09 14:00:00,22.53,22.54,22.48,22.53,89017.0,17.5894,17.5972,17.5504,17.5894,89017.0
2015-06-09 14:30:00,22.53,22.59,22.49,22.54,168670.0,17.5894,17.6362,17.5582,17.5972,168670.0
2015-06-09 15:00:00,22.55,22.75,22.54,22.73,720157.0,17.605,17.7611,17.5972,17.7455,720157.0
2015-06-09 15:30:00,22.73,22.76,22.59,22.61,1129346.0,17.7455,17.769,17.6362,17.6519,1129346.0
2015-06-10 09:30:00,22.73,22.77,22.54,22.63,317789.0,17.7455,17.7768,17.5972,17.6675,317789.0
2015-06-10 10:00:00,22.64,22.76,22.63,22.69,346756.0,17.6753,17.769,17.6675,17.7143,346756.0
2015-06-10 10:30:00,22.7,22.73,22.59,22.65,288445.0,17.7221,17.7455,17.6362,17.6831,288445.0
2015-06-10 11:00:00,22.65,22.7,22.59,22.65,308692.0,17.6831,17.7221,17.6362,17.6831,308692.0
2015-06-10 11:30:00,22.65,22.68,22.63,22.65,149882.0,17.6831,17.7065,17.6675,17.6831,149882.0
2015-06-10 12:00:00,22.66,22.67,22.62,22.66,225903.0,17.6909,17.6987,17.6597,17.6909,225903.0
2015-06-10 12:30:00,22.66,22.66,22.63,22.66,122741.0,17.6909,17.6909,17.6675,17.6909,122741.0
2015-06-10 13:00:00,22.67,22.73,22.54,22.58,264181.0,17.6987,17.7455,17.5972,17.6284,264181.0
2015-06-10 13:30:00,22.58,22.7,22.57,22.69,161257.0,17.6284,17.7221,17.6206,17.7143,161257.0
2015-06-10 14:00:00,22.69,22.7,22.64,22.7,380355.0,17.7143,17.7221,17.6753,17.7221,380355.0
2015-06-10 14:30:00,22.7,22.75,22.67,22.68,132047.0,17.7221,17.7611,17.6987,17.7065,132047.0
2015-06-10 15:00:00,22.68,22.74,22.62,22.71,229586.0,17.7065,17.7533,17.6597,17.7299,229586.0
2015-06-10 15:30:00,22.72,22.75,22.66,22.72,575046.0,17.7377,17.7611,17.6909,17.7377,575046.0
2015-06-11 09:30:00,22.74,22.84,22.74,22.81,319304.0,17.7533,17.8314,17.7533,17.808,319304.0
2015-06-11 10:00:00,22.8,22.86,22.79,22.84,326945.0,17.8002,17.847,17.7924,17.8314,326945.0
2015-06-11 10:30:00,22.83,22.83,22.71,22.81,130238.0,17.8236,17.8236,17.7299,17.808,130238.0
2015-06-11 11:00:00,22.8,22.82,22.79,22.8,162090.0,17.8002,17.8158,17.7924,17.8002,162090.0
2015-06-11 11:30:00,22.8,22.83,22.79,22.8,100043.0,17.8002,17.8236,17.7924,17.8002,100043.0
2015-06-11 12:00:00,22.8,22.85,22.79,22.85,76369.0,17.8002,17.8392,17.7924,17.8392,76369.0
2015-06-11 12:30:00,22.85,22.92,22.84,22.91,176688.0,17.8392,17.8939,17.8314,17.8861,176688.0
2015-06-11 13:00:00,22.91,22.93,22.82,22.84,120630.0,17.8861,17.9017,17.8158,17.8314,120630.0
2015-06-11 13:30:00,22.84,22.94,22.81,22.94,110135.0,17.8314,17.9095,17.808,17.9095,110135.0
2015-06-11 14:00:00,22.94,22.97,22.9,22.92,111933.0,17.9095,17.9329,17.8783,17.8939,111933.0
2015-06-11 14:30:00,22.91,22.94,22.85,22.9,948330.0,17.8861,17.9095,17.8392,17.8783,948330.0
2015-06-11 15:00:00,22.89,22.98,22.83,22.91,273400.0,17.8704,17.9407,17.8236,17.8861,273400.0
2015-06-11 15:30:00,22.9,22.91,22.78,22.85,482427.0,17.8783,17.8861,17.7846,17.8392,482427.0
2015-06-12 09:30:00,22.82,22.89,22.72,22.74,220053.0,17.8158,17.8704,17.7377,17.7533,220053.0
2015-06-12 10:00:00,22.74,22.85,22.72,22.83,58659.0,17.7533,17.8392,17.7377,17.8236,58659.0
2015-06-12 10:30:00,22.84,22.85,22.75,22.75,79402.0,17.8314,17.8392,17.7611,17.7611,79402.0
2015-06-12 11:00:00,22.76,22.84,22.75,22.84,48780.0,17.769,17.8314,17.7611,17.8314,48780.0
2015-06-12 11:30:00,22.84,22.85,22.76,22.77,84476.0,17.8314,17.8392,17.769,17.7768,84476.0
2015-06-12 12:00:00,22.78,22.85,22.77,22.85,65572.0,17.7846,17.8392,17.7768,17.8392,65572.0
2015-06-12 12:30:00,22.85,22.85,22.82,22.83,55569.0,17.8392,17.8392,17.8158,17.8236,55569.0
2015-06-12 13:00:00,22.83,22.85,22.77,22.8,59771.0,17.8236,17.8392,17.7768,17.8002,59771.0
2015-06-12 13:30:00,22.8,22.84,22.77,22.84,354955.0,17.8002,17.8314,17.7768,17.8314,354955.0
2015-06-12 14:00:00,22.84,22.89,22.83,22.86,109229.0,17.8314,17.8704,17.8236,17.847,109229.0
2015-06-12 14:30:00,22.86,22.86,22.77,22.82,117870.0,17.847,17.847,17.7768,17.8158,117870.0
2015-06-12 15:00:00,22.82,22.88,22.78,22.86,69698.0,17.8158,17.8626,17.7846,17.847,69698.0
2015-06-12 15:30:00,22.86,22.87,22.76,22.8,371756.0,17.847,17.8548,17.769,17.8002,371756.0
2015-06-15 09:30:00,22.73,22.75,22.54,22.72,159757.0,17.7455,17.7611,17.5972,17.7377,159757.0
2015-06-15 10:00:00,22.74,22.82,22.69,22.75,141226.0,17.7533,17.8158,17.7143,17.7611,141226.0
2015-06-15 10:30:00,22.74,22.77,22.69,22.74,531386.0,17.7533,17.7768,17.7143,17.7533,531386.0
2015-06-15 11:00:00,22.74,22.82,22.73,22.74,239515.0,17.7533,17.8158,17.7455,17.7533,239515.0
2015-06-15 11:30:00,22.74,22.76,22.69,22.75,149872.0,17.7533,17.769,17.7143,17.7611,149872.0
2015-06-15 12:00:00,22.75,22.78,22.66,22.78,122808.0,17.7611,17.7846,17.6909,17.7846,122808.0
2015-06-15 12:30:00,22.78,22.82,22.75,22.76,146099.0,17.7846,17.8158,17.7611,17.769,146099.0
2015-06-15 13:00:00,22.77,22.87,22.76,22.82,103400.0,17.7768,17.8548,17.769,17.8158,103400.0
2015-06-15 13:30:00,22.82,22.92,22.8,22.87,159496.0,17.8158,17.8939,17.8002,17.8548,159496.0
2015-06-15 14:00:00,22.87,22.96,22.85,22.9,205745.0,17.8548,17.9251,17.8392,17.8783,205745.0
2015-06-15 14:30:00,22.9,22.9,22.81,22.81,138611.0,17.8783,17.8783,17.808,17.808,138611.0
2015-06-15 15:00:00,22.81,22.89,22.79,22.88,203690.0,17.808,17.8704,17.7924,17.8626,203690.0
2015-06-15 15:30:00,22.88,22.88,22.77,22.85,752009.0,17.8626,17.8626,17.7768,17.8392,752009.0
2015-06-16 09:30:00,23.11,23.25,22.91,22.99,429182.0,18.0422,18.1515,17.8861,17.9485,429182.0
2015-06-16 10:00:00,22.99,23.0,22.82,22.85,260924.0,17.9485,17.9563,17.8158,17.8392,260924.0
2015-06-16 10:30:00,22.85,22.9,22.77,22.82,305278.0,17.8392,17.8783,17.7768,17.8158,305278.0
2015-06-16 11:00:00,22.82,22.96,22.8,22.86,347758.0,17.8158,17.9251,17.8002,17.847,347758.0
2015-06-16 11:30:00,22.86,22.99,22.85,22.98,386675.0,17.847,17.9485,17.8392,17.9407,386675.0
2015-06-16 12:00:00,22.98,22.99,22.87,22.92,271750.0,17.9407,17.9485,17.8548,17.8939,271750.0
2015-06-16 12:30:00,22.92,23.0,22.89,23.0,264571.0,17.8939,17.9563,17.8704,17.9563,264571.0
2015-06-16 13:00:00,23.0,23.02,22.95,23.01,142944.0,17.9563,17.9719,17.9173,17.9641,142944.0
2015-06-16 13:30:00,23.01,23.13,23.0,23.11,287543.0,17.9641,18.0578,17.9563,18.0422,287543.0
2015-06-16 14:00:00,23.11,23.11,23.05,23.09,203672.0,18.0422,18.0422,17.9954,18.0266,203672.0
2015-06-16 14:30:00,23.09,23.1,23.02,23.04,183965.0,18.0266,18.0344,17.9719,17.9876,183965.0
2015-06-16 15:00:00,23.04,23.04,22.98,23.0,299201.0,17.9876,17.9876,17.9407,17.9563,299201.0
2015-06-16 15:30:00,23.0,23.04,22.99,23.02,670353.0,17.9563,17.9876,17.9485,17.9719,670353.0
2015-06-17 09:30:00,23.03,23.12,22.99,23.02,168558.0,17.9797,18.05,17.9485,17.9719,168558.0
2015-06-17 10:00:00,23.03,23.14,23.0,23.07,260363.0,17.9797,18.0656,17.9563,18.011,260363.0
2015-06-17 10:30:00,23.08,23.1,22.97,23.03,428763.0,18.0188,18.0344,17.9329,17.9797,428763.0
2015-06-17 11:00:00,23.04,23.12,23.01,23.02,144805.0,17.9876,18.05,17.9641,17.9719,144805.0
2015-06-17 11:30:00,23.04,23.06,22.95,23.01,528263.0,17.9876,18.0032,17.9173,17.9641,528263.0
2015-06-17 12:00:00,23.01,23.01,22.92,22.99,200105.0,17.9641,17.9641,17.8939,17.9485,200105.0
2015-06-17 12:30:00,22.99,23.01,22.95,22.99,376637.0,17.9485,17.9641,17.9173,17.9485,376637.0
2015-06-17 13:00:00,22.99,23.03,22.98,23.03,94942.0,17.9485,17.9797,17.9407,17.9797,94942.0
2015-06-17 13:30:00,23.02,23.1,23.0,23.1,128565.0,17.9719,18.0344,17.9563,18.0344,128565.0
2015-06-17 14:00:00,23.09,23.23,23.05,23.13,330996.0,18.0266,18.1359,17.9954,18.0578,330996.0
2015-06-17 14:30:00,23.13,23.3,23.12,23.21,360869.0,18.0578,18.1905,18.05,18.1203,360869.0
2015-06-17 15:00:00,23.2,23.27,23.17,23.19,259606.0,18.1125,18.1671,18.089,18.1047,259606.0
2015-06-17 15:30:00,23.19,23.23,23.13,23.18,459755.0,18.1047,18.1359,18.0578,18.0969,459755.0
2015-06-18 09:30:00,23.18,23.36,23.08,23.23,177732.0,18.0969,18.2374,18.0188,18.1359,177732.0
2015-06-18 10:00:00,23.23,23.26,23.1,23.25,202342.0,18.1359,18.1593,18.0344,18.1515,202342.0
2015-06-18 10:30:00,23.25,23.27,23.15,23.21,158690.0,18.1515,18.1671,18.0734,18.1203,158690.0
2015-06-18 11:00:00,23.22,23.24,23.1,23.21,208374.0,18.1281,18.1437,18.0344,18.1203,208374.0
2015-06-18 11:30:00,23.21,23.3,23.2,23.3,94855.0,18.1203,18.1905,18.1125,18.1905,94855.0
2015-06-18 12:00:00,23.3,23.36,23.25,23.35,122260.0,18.1905,18.2374,18.1515,18.2296,122260.0
2015-06-18 12:30:00,23.36,23.45,23.27,23.3,175820.0,18.2374,18.3076,18.1671,18.1905,175820.0
2015-06-18 13:00:00,23.3,23.35,23.19,23.25,184911.0,18.1905,18.2296,18.1047,18.1515,184911.0
2015-06-18 13:30:00,23.25,23.3,23.21,23.3,160067.0,18.1515,18.1905,18.1203,18.1905,160067.0
2015-06-18 14:00:00,23.29,23.32,23.25,23.25,154644.0,18.1827,18.2062,18.1515,18.1515,154644.0
2015-06-18 14:30:00,23.25,23.3,23.25,23.29,75271.0,18.1515,18.1905,18.1515,18.1827,75271.0
2015-06-18 15:00:00,23.29,23.31,23.26,23.31,234816.0,18.1827,18.1983,18.1593,18.1983,234816.0
2015-06-18 15:30:00,23.31,23.34,23.28,23.3,449274.0,18.1983,18.2218,18.1749,18.1905,449274.0
2015-06-19 09:30:00,23.29,23.39,23.18,23.29,327916.0,18.1827,18.2608,18.0969,18.1827,327916.0
2015-06-19 10:00:00,23.29,23.33,23.22,23.23,188077.0,18.1827,18.214,18.1281,18.1359,188077.0
2015-06-19 10:30:00,23.23,23.25,23.15,23.22,110278.0,18.1359,18.1515,18.0734,18.1281,110278.0
2015-06-19 11:00:00,23.22,23.3,23.21,23.29,87257.0,18.1281,18.1905,18.1203,18.1827,87257.0
2015-06-19 11:30:00,23.29,23.3,23.21,23.27,88232.0,18.1827,18.1905,18.1203,18.1671,88232.0
2015-06-19 12:00:00,23.27,23.29,23.17,23.28,418256.0,18.1671,18.1827,18.089,18.1749,418256.0
2015-06-19 12:30:00,23.28,23.28,23.19,23.19,35656.0,18.1749,18.1749,18.1047,18.1047,35656.0
2015-06-19 13:00:00,23.2,23.26,23.19,23.26,58774.0,18.1125,18.1593,18.1047,18.1593,58774.0
2015-06-19 13:30:00,23.26,23.32,23.25,23.32,85980.0,18.1593,18.2062,18.1515,18.2062,85980.0
2015-06-19 14:00:00,23.3,23.31,23.26,23.28,66227.0,18.1905,18.1983,18.1593,18.1749,66227.0
2015-06-19 14:30:00,23.28,23.3,23.25,23.29,128680.0,18.1749,18.1905,18.1515,18.1827,128680.0
2015-06-19 15:00:00,23.29,23.31,23.25,23.31,169653.0,18.1827,18.1983,18.1515,18.1983,169653.0
2015-06-19 15:30:00,23.31,23.48,23.3,23.44,1193072.0,18.1983,18.3311,18.1905,18.2998,1193072.0
2015-06-22 09:30:00,23.51,23.68,23.48,23.61,181823.0,18.3545,18.4872,18.3311,18.4326,181823.0
2015-06-22 10:00:00,23.62,23.7,23.61,23.66,116261.0,18.4404,18.5028,18.4326,18.4716,116261.0
2015-06-22 10:30:00,23.66,23.68,23.59,23.6,122979.0,18.4716,18.4872,18.4169,18.4248,122979.0
2015-06-22 11:00:00,23.59,23.61,23.54,23.58,110720.0,18.4169,18.4326,18.3779,18.4091,110720.0
2015-06-22 11:30:00,23.58,23.6,23.54,23.55,132657.0,18.4091,18.4248,18.3779,18.3857,132657.0
2015-06-22 12:00:00,23.55,23.55,23.46,23.48,135797.0,18.3857,18.3857,18.3155,18.3311,135797.0
2015-06-22 12:30:00,23.48,23.61,23.48,23.59,129142.0,18.3311,18.4326,18.3311,18.4169,129142.0
2015-06-22 13:00:00,23.59,23.62,23.56,23.56,77643.0,18.4169,18.4404,18.3935,18.3935,77643.0
2015-06-22 13:30:00,23.57,23.6,23.56,23.57,65678.0,18.4013,18.4248,18.3935,18.4013,65678.0
2015-06-22 14:00:00,23.57,23.63,23.57,23.63,157217.0,18.4013,18.4482,18.4013,18.4482,157217.0
2015-06-22 14:30:00,23.63,23.64,23.59,23.6,121476.0,18.4482,18.456,18.4169,18.4248,121476.0
2015-06-22 15:00:00,23.6,23.63,23.59,23.62,259567.0,18.4248,18.4482,18.4169,18.4404,259567.0
2015-06-22 15:30:00,23.62,23.67,23.59,23.67,704582.0,18.4404,18.4794,18.4169,18.4794,704582.0
2015-06-23 09:30:00,23.71,23.8,23.68,23.79,121065.0,18.5106,18.5809,18.4872,18.5731,121065.0
2015-06-23 10:00:00,23.78,23.81,23.7,23.77,310952.0,18.5653,18.5887,18.5028,18.5575,310952.0
2015-06-23 10:30:00,23.76,23.78,23.73,23.78,215404.0,18.5497,18.5653,18.5262,18.5653,215404.0
2015-06-23 11:00:00,23.77,23.83,23.74,23.76,182957.0,18.5575,18.6043,18.5341,18.5497,182957.0
2015-06-23 11:30:00,23.75,23.77,23.68,23.71,232475.0,18.5419,18.5575,18.4872,18.5106,232475.0
2015-06-23 12:00:00,23.71,23.76,23.67,23.76,110174.0,18.5106,18.5497,18.4794,18.5497,110174.0
2015-06-23 12:30:00,23.76,23.76,23.72,23.75,109267.0,18.5497,18.5497,18.5184,18.5419,109267.0
2015-06-23 13:00:00,23.74,23.75,23.72,23.74,153669.0,18.5341,18.5419,18.5184,18.5341,153669.0
2015-06-23 13:30:00,23.75,23.75,23.64,23.68,128633.0,18.5419,18.5419,18.456,18.4872,128633.0
2015-06-23 14:00:00,23.68,23.71,23.64,23.64,259619.0,18.4872,18.5106,18.456,18.456,259619.0
2015-06-23 14:30:00,23.64,23.66,23.57,23.57,220514.0,18.456,18.4716,18.4013,18.4013,220514.0
2015-06-23 15:00:00,23.57,23.62,23.51,23.61,483839.0,18.4013,18.4404,18.3545,18.4326,483839.0
2015-06-23 15:30:00,23.61,23.67,23.56,23.56,903962.0,18.4326,18.4794,18.3935,18.3935,903962.0
2015-06-24 09:30:00,23.55,23.75,23.49,23.75,216559.0,18.3857,18.5419,18.3389,18.5419,216559.0
2015-06-24 10:00:00,23.75,23.8,23.65,23.76,283416.0,18.5419,18.5809,18.4638,18.5497,283416.0
2015-06-24 10:30:00,23.75,23.77,23.68,23.73,159592.0,18.5419,18.5575,18.4872,18.5262,159592.0
2015-06-24 11:00:00,23.72,23.73,23.55,23.63,161897.0,18.5184,18.5262,18.3857,18.4482,161897.0
2015-06-24 11:30:00,23.62,23.64,23.57,23.6,126671.0,18.4404,18.456,18.4013,18.4248,126671.0
2015-06-24 12:00:00,23.6,23.61,23.5,23.52,121693.0,18.4248,18.4326,18.3467,18.3623,121693.0
2015-06-24 12:30:00,23.52,23.58,23.5,23.55,137844.0,18.3623,18.4091,18.3467,18.3857,137844.0
2015-06-24 13:00:00,23.54,23.55,23.45,23.46,125185.0,18.3779,18.3857,18.3076,18.3155,125185.0
2015-06-24 13:30:00,23.46,23.53,23.45,23.51,159223.0,18.3155,18.3701,18.3076,18.3545,159223.0
2015-06-24 14:00:00,23.51,23.53,23.47,23.48,321443.0,18.3545,18.3701,18.3233,18.3311,321443.0
2015-06-24 14:30:00,23.48,23.66,23.46,23.65,324738.0,18.3311,18.4716,18.3155,18.4638,324738.0
2015-06-24 15:00:00,23.64,23.65,23.5,23.54,307073.0,18.456,18.4638,18.3467,18.3779,307073.0
2015-06-24 15:30:00,23.55,23.59,23.45,23.46,638368.0,18.3857,18.4169,18.3076,18.3155,638368.0
2015-06-25 09:30:00,23.48,23.53,23.28,23.31,176991.0,18.3311,18.3701,18.1749,18.1983,176991.0
2015-06-25 10:00:00,23.31,23.51,23.24,23.36,467604.0,18.1983,18.3545,18.1437,18.2374,467604.0
2015-06-25 10:30:00,23.36,23.53,23.35,23.5,223304.0,18.2374,18.3701,18.2296,18.3467,223304.0
2015-06-25 11:00:00,23.5,23.53,23.4,23.48,93367.0,18.3467,18.3701,18.2686,18.3311,93367.0
2015-06-25 11:30:00,23.48,23.48,23.34,23.42,137054.0,18.3311,18.3311,18.2218,18.2842,137054.0
2015-06-25 12:00:00,23.42,23.42,23.33,23.4,161319.0,18.2842,18.2842,18.214,18.2686,161319.0
2015-06-25 12:30:00,23.4,23.41,23.36,23.37,103458.0,18.2686,18.2764,18.2374,18.2452,103458.0
2015-06-25 13:00:00,23.37,23.38,23.31,23.31,82270.0,18.2452,18.253,18.1983,18.1983,82270.0
2015-06-25 13:30:00,23.31,23.41,23.25,23.4,190795.0,18.1983,18.2764,18.1515,18.2686,190795.0
2015-06-25 14:00:00,23.39,23.4,23.28,23.33,148207.0,18.2608,18.2686,18.1749,18.214,148207.0
2015-06-25 14:30:00,23.33,23.42,23.33,23.41,169688.0,18.214,18.2842,18.214,18.2764,169688.0
2015-06-25 15:00:00,23.41,23.5,23.4,23.5,458677.0,18.2764,18.3467,18.2686,18.3467,458677.0
2015-06-25 15:30:00,23.47,23.51,23.45,23.5,638289.0,18.3233,18.3545,18.3076,18.3467,638289.0
2015-06-26 09:30:00,23.55,23.65,23.34,23.45,238336.0,18.3857,18.4638,18.2218,18.3076,238336.0
2015-06-26 10:00:00,23.45,23.53,23.44,23.46,250057.0,18.3076,18.3701,18.2998,18.3155,250057.0
2015-06-26 10:30:00,23.47,23.47,23.43,23.43,144553.0,18.3233,18.3233,18.292,18.292,144553.0
2015-06-26 11:00:00,23.43,23.43,23.35,23.42,298364.0,18.292,18.292,18.2296,18.2842,298364.0
2015-06-26 11:30:00,23.42,23.44,23.39,23.42,191524.0,18.2842,18.2998,18.2608,18.2842,191524.0
2015-06-26 12:00:00,23.42,23.44,23.41,23.44,137954.0,18.2842,18.2998,18.2764,18.2998,137954.0
2015-06-26 12:30:00,23.44,23.48,23.43,23.46,130984.0,18.2998,18.3311,18.292,18.3155,130984.0
2015-06-26 13:00:00,23.46,23.47,23.33,23.36,269398.0,18.3155,18.3233,18.214,18.2374,269398.0
2015-06-26 13:30:00,23.36,23.41,23.35,23.4,282844.0,18.2374,18.2764,18.2296,18.2686,282844.0
2015-06-26 14:00:00,23.39,23.5,23.39,23.49,241961.0,18.2608,18.3467,18.2608,18.3389,241961.0
2015-06-26 14:30:00,23.49,23.55,23.48,23.53,308748.0,18.3389,18.3857,18.3311,18.3701,308748.0
2015-06-26 15:00:00,23.54,23.54,23.39,23.47,618500.0,18.3779,18.3779,18.2608,18.3233,618500.0
2015-06-26 15:30:00,23.47,23.49,23.28,23.34,2000527.0,18.3233,18.3389,18.1749,18.2218,2000527.0
2015-06-29 09:30:00,23.1,23.12,22.75,22.8,288230.0,18.0344,18.05,17.7611,17.8002,288230.0
2015-06-29 10:00:00,22.8,22.89,22.77,22.79,151438.0,17.8002,17.8704,17.7768,17.7924,151438.0
2015-06-29 10:30:00,22.78,22.85,22.76,22.8,337770.0,17.7846,17.8392,17.769,17.8002,337770.0
2015-06-29 11:00:00,22.8,22.85,22.77,22.81,180561.0,17.8002,17.8392,17.7768,17.808,180561.0
2015-06-29 11:30:00,22.81,22.84,22.79,22.81,259892.0,17.808,17.8314,17.7924,17.808,259892.0
2015-06-29 12:00:00,22.82,22.83,22.74,22.76,204783.0,17.8158,17.8236,17.7533,17.769,204783.0
2015-06-29 12:30:00,22.76,22.77,22.74,22.77,187175.0,17.769,17.7768,17.7533,17.7768,187175.0
2015-06-29 13:00:00,22.76,22.8,22.74,22.78,261682.0,17.769,17.8002,17.7533,17.7846,261682.0
2015-06-29 13:30:00,22.78,22.78,22.69,22.7,230875.0,17.7846,17.7846,17.7143,17.7221,230875.0
2015-06-29 14:00:00,22.7,22.72,22.53,22.55,357805.0,17.7221,17.7377,17.5894,17.605,357805.0
2015-06-29 14:30:00,22.54,22.6,22.5,22.53,300080.0,17.5972,17.644,17.566,17.5894,300080.0
2015-06-29 15:00:00,22.53,22.6,22.51,22.51,521594.0,17.5894,17.644,17.5738,17.5738,521594.0
2015-06-29 15:30:00,22.51,22.53,22.43,22.51,1339295.0,17.5738,17.5894,17.5113,17.5738,1339295.0
2015-06-30 09:30:00,22.74,22.79,22.49,22.54,190918.0,17.7533,17.7924,17.5582,17.5972,190918.0
2015-06-30 10:00:00,22.54,22.56,22.39,22.49,299113.0,17.5972,17.6128,17.4801,17.5582,299113.0
2015-06-30 10:30:00,22.49,22.53,22.43,22.51,288650.0,17.5582,17.5894,17.5113,17.5738,288650.0
2015-06-30 11:00:00,22.51,22.55,22.48,22.48,250494.0,17.5738,17.605,17.5504,17.5504,250494.0
2015-06-30 11:30:00,22.49,22.5,22.38,22.4,176024.0,17.5582,17.566,17.4723,17.4879,176024.0
2015-06-30 12:00:00,22.41,22.53,22.41,22.49,150961.0,17.4957,17.5894,17.4957,17.5582,150961.0
2015-06-30 12:30:00,22.49,22.58,22.48,22.54,138712.0,17.5582,17.6284,17.5504,17.5972,138712.0
2015-06-30 13:00:00,22.54,22.58,22.48,22.5,178965.0,17.5972,17.6284,17.5504,17.566,178965.0
2015-06-30 13:30:00,22.49,22.55,22.47,22.49,433689.0,17.5582,17.605,17.5426,17.5582,433689.0
2015-06-30 14:00:00,22.5,22.51,22.42,22.5,321684.0,17.566,17.5738,17.5035,17.566,321684.0
2015-06-30 14:30:00,22.5,22.5,22.44,22.45,310176.0,17.566,17.566,17.5191,17.5269,310176.0
2015-06-30 15:00:00,22.44,22.51,22.4,22.5,385647.0,17.5191,17.5738,17.4879,17.566,385647.0
2015-06-30 15:30:00,22.5,22.51,22.42,22.42,1106446.0,17.566,17.5738,17.5035,17.5035,1106446.0
2015-07-01 09:30:00,22.66,22.79,22.5,22.57,175290.0,17.6909,17.7924,17.566,17.6206,175290.0
2015-07-01 10:00:00,22.57,22.67,22.52,22.64,1514474.0,17.6206,17.6987,17.5816,17.6753,1514474.0
2015-07-01 10:30:00,22.64,22.65,22.51,22.58,804011.0,17.6753,17.6831,17.5738,17.6284,804011.0
2015-07-01 11:00:00,22.58,22.81,22.56,22.81,783640.0,17.6284,17.808,17.6128,17.808,783640.0
2015-07-01 11:30:00,22.8,22.91,22.76,22.91,341936.0,17.8002,17.8861,17.769,17.8861,341936.0
2015-07-01 12:00:00,22.92,22.93,22.83,22.9,267194.0,17.8939,17.9017,17.8236,17.8783,267194.0
2015-07-01 12:30:00,22.91,22.91,22.76,22.82,204434.0,17.8861,17.8861,17.769,17.8158,204434.0
2015-07-01 13:00:00,22.82,22.82,22.73,22.77,142061.0,17.8158,17.8158,17.7455,17.7768,142061.0
2015-07-01 13:30:00,22.77,22.84,22.77,22.77,184722.0,17.7768,17.8314,17.7768,17.7768,184722.0
2015-07-01 14:00:00,22.78,22.84,22.72,22.8,146450.0,17.7846,17.8314,17.7377,17.8002,146450.0
2015-07-01 14:30:00,22.81,22.85,22.78,22.82,155435.0,17.808,17.8392,17.7846,17.8158,155435.0
2015-07-01 15:00:00,22.83,22.86,22.79,22.8,435152.0,17.8236,17.847,17.7924,17.8002,435152.0
2015-07-01 15:30:00,22.8,22.9,22.79,22.87,454116.0,17.8002,17.8783,17.7924,17.8548,454116.0
2015-07-02 09:30:00,22.87,22.96,22.85,22.9,172514.0,17.8548,17.9251,17.8392,17.8783,172514.0
2015-07-02 10:00:00,22.89,22.91,22.81,22.85,133936.0,17.8704,17.8861,17.808,17.8392,133936.0
2015-07-02 10:30:00,22.85,22.86,22.73,22.76,138201.0,17.8392,17.847,17.7455,17.769,138201.0
2015-07-02 11:00:00,22.75,22.79,22.66,22.78,95802.0,17.7611,17.7924,17.6909,17.7846,95802.0
2015-07-02 11:30:00,22.77,22.78,22.69,22.73,186878.0,17.7768,17.7846,17.7143,17.7455,186878.0
2015-07-02 12:00:00,22.73,22.76,22.69,22.69,90991.0,17.7455,17.769,17.7143,17.7143,90991.0
2015-07-02 12:30:00,22.7,22.74,22.67,22.67,91198.0,17.7221,17.7533,17.6987,17.6987,91198.0
2015-07-02 13:00:00,22.67,22.71,22.66,22.69,108364.0,17.6987,17.7299,17.6909,17.7143,108364.0
2015-07-02 13:30:00,22.7,22.72,22.68,22.69,73729.0,17.7221,17.7377,17.7065,17.7143,73729.0
2015-07-02 14:00:00,22.68,22.71,22.68,22.69,133767.0,17.7065,17.7299,17.7065,17.7143,133767.0
2015-07-02 14:30:00,22.69,22.71,22.66,22.69,141620.0,17.7143,17.7299,17.6909,17.7143,141620.0
2015-07-02 15:00:00,22.69,22.74,22.68,22.7,124180.0,17.7143,17.7533,17.7065,17.7221,124180.0
2015-07-02 15:30:00,22.7,22.75,22.66,22.72,721020.0,17.7221,17.7611,17.6909,17.7377,721020.0
2015-07-06 09:30:00,22.51,22.55,22.36,22.42,185166.0,17.5738,17.605,17.4567,17.5035,185166.0
2015-07-06 10:00:00,22.42,22.46,22.38,22.41,178758.0,17.5035,17.5347,17.4723,17.4957,178758.0
2015-07-06 10:30:00,22.41,22.51,22.41,22.5,94537.0,17.4957,17.5738,17.4957,17.566,94537.0
2015-07-06 11:00:00,22.5,22.51,22.43,22.48,333124.0,17.566,17.5738,17.5113,17.5504,333124.0
2015-07-06 11:30:00,22.48,22.5,22.46,22.48,105656.0,17.5504,17.566,17.5347,17.5504,105656.0
2015-07-06 12:00:00,22.48,22.51,22.45,22.46,267694.0,17.5504,17.5738,17.5269,17.5347,267694.0
2015-07-06 12:30:00,22.46,22.47,22.43,22.46,82124.0,17.5347,17.5426,17.5113,17.5347,82124.0
2015-07-06 13:00:00,22.46,22.47,22.43,22.45,115713.0,17.5347,17.5426,17.5113,17.5269,115713.0
2015-07-06 13:30:00,22.45,22.45,22.4,22.4,185852.0,17.5269,17.5269,17.4879,17.4879,185852.0
2015-07-06 14:00:00,22.39,22.43,22.35,22.36,136105.0,17.4801,17.5113,17.4489,17.4567,136105.0
2015-07-06 14:30:00,22.35,22.36,22.3,22.3,219988.0,17.4489,17.4567,17.4098,17.4098,219988.0
2015-07-06 15:00:00,22.3,22.36,22.3,22.36,206315.0,17.4098,17.4567,17.4098,17.4567,206315.0
2015-07-06 15:30:00,22.36,22.46,22.35,22.45,812348.0,17.4567,17.5347,17.4489,17.5269,812348.0
2015-07-07 09:30:00,22.49,22.57,22.26,22.26,190910.0,17.5582,17.6206,17.3786,17.3786,190910.0
2015-07-07 10:00:00,22.27,22.31,22.18,22.24,195186.0,17.3864,17.4176,17.3161,17.363,195186.0
2015-07-07 10:30:00,22.24,22.25,22.14,22.18,194961.0,17.363,17.3708,17.2849,17.3161,194961.0
2015-07-07 11:00:00,22.18,22.27,22.12,22.2,185462.0,17.3161,17.3864,17.2693,17.3318,185462.0
2015-07-07 11:30:00,22.2,22.42,22.17,22.41,242682.0,17.3318,17.5035,17.3083,17.4957,242682.0
2015-07-07 12:00:00,22.41,22.42,22.27,22.3,307805.0,17.4957,17.5035,17.3864,17.4098,307805.0
2015-07-07 12:30:00,22.3,22.36,22.29,22.34,311124.0,17.4098,17.4567,17.402,17.4411,311124.0
2015-07-07 13:00:00,22.35,22.42,22.31,22.41,415669.0,17.4489,17.5035,17.4176,17.4957,415669.0
2015-07-07 13:30:00,22.42,22.51,22.38,22.5,151688.0,17.5035,17.5738,17.4723,17.566,151688.0
2015-07-07 14:00:00,22.5,22.52,22.4,22.5,342357.0,17.566,17.5816,17.4879,17.566,342357.0
2015-07-07 14:30:00,22.5,22.72,22.47,22.6,658382.0,17.566,17.7377,17.5426,17.644,658382.0
2015-07-07 15:00:00,22.6,22.75,22.59,22.71,356959.0,17.644,17.7611,17.6362,17.7299,356959.0
2015-07-07 15:30:00,22.71,22.75,22.64,22.73,562358.0,17.7299,17.7611,17.6753,17.7455,562358.0
2015-07-08 09:30:00,22.48,22.6,22.15,22.3,347592.0,17.5504,17.644,17.2927,17.4098,347592.0
2015-07-08 10:00:00,22.29,22.3,22.07,22.16,453338.0,17.402,17.4098,17.2303,17.3005,453338.0
2015-07-08 10:30:00,22.16,22.2,22.01,22.17,404231.0,17.3005,17.3318,17.1834,17.3083,404231.0
2015-07-08 11:00:00,22.16,22.25,22.13,22.25,287094.0,17.3005,17.3708,17.2771,17.3708,287094.0
2015-07-08 11:30:00,22.24,22.31,22.21,22.25,267074.0,17.363,17.4176,17.3396,17.3708,267074.0
2015-07-08 12:00:00,22.25,22.25,22.16,22.19,116662.0,17.3708,17.3708,17.3005,17.324,116662.0
2015-07-08 12:30:00,22.19,22.29,22.16,22.28,274213.0,17.324,17.402,17.3005,17.3942,274213.0
2015-07-08 13:00:00,22.28,22.28,22.15,22.17,129410.0,17.3942,17.3942,17.2927,17.3083,129410.0
2015-07-08 13:30:00,22.17,22.19,22.11,22.13,184804.0,17.3083,17.324,17.2615,17.2771,184804.0
2015-07-08 14:00:00,22.13,22.23,22.03,22.09,357100.0,17.2771,17.3552,17.199,17.2459,357100.0
2015-07-08 14:30:00,22.09,22.09,21.9,21.95,393532.0,17.2459,17.2459,17.0975,17.1366,393532.0
2015-07-08 15:00:00,21.96,22.13,21.95,22.1,473478.0,17.1444,17.2771,17.1366,17.2537,473478.0
2015-07-08 15:30:00,22.1,22.15,22.07,22.08,613574.0,17.2537,17.2927,17.2303,17.2381,613574.0
2015-07-09 09:30:00,22.32,22.35,22.15,22.24,252365.0,17.4254,17.4489,17.2927,17.363,252365.0
2015-07-09 10:00:00,22.24,22.28,22.19,22.2,214707.0,17.363,17.3942,17.324,17.3318,214707.0
2015-07-09 10:30:00,22.2,22.26,22.19,22.24,248410.0,17.3318,17.3786,17.324,17.363,248410.0
2015-07-09 11:00:00,22.24,22.28,22.12,22.14,114899.0,17.363,17.3942,17.2693,17.2849,114899.0
2015-07-09 11:30:00,22.14,22.19,22.12,22.14,277529.0,17.2849,17.324,17.2693,17.2849,277529.0
2015-07-09 12:00:00,22.15,22.18,22.12,22.14,191287.0,17.2927,17.3161,17.2693,17.2849,191287.0
2015-07-09 12:30:00,22.14,22.15,22.04,22.05,92407.0,17.2849,17.2927,17.2068,17.2147,92407.0
2015-07-09 13:00:00,22.06,22.07,22.0,22.05,119891.0,17.2225,17.2303,17.1756,17.2147,119891.0
2015-07-09 13:30:00,22.05,22.09,22.01,22.09,273433.0,17.2147,17.2459,17.1834,17.2459,273433.0
2015-07-09 14:00:00,22.09,22.15,22.04,22.06,165808.0,17.2459,17.2927,17.2068,17.2225,165808.0
2015-07-09 14:30:00,22.06,22.09,22.0,22.08,94911.0,17.2225,17.2459,17.1756,17.2381,94911.0
2015-07-09 15:00:00,22.08,22.09,21.96,21.96,146798.0,17.2381,17.2459,17.1444,17.1444,146798.0
2015-07-09 15:30:00,21.96,21.99,21.88,21.88,696442.0,17.1444,17.1678,17.0819,17.0819,696442.0
2015-07-10 09:30:00,22.1,22.33,22.05,22.08,596624.0,17.2537,17.4333,17.2147,17.2381,596624.0
2015-07-10 10:00:00,22.08,22.13,21.96,22.0,261517.0,17.2381,17.2771,17.1444,17.1756,261517.0
2015-07-10 10:30:00,22.01,22.02,21.92,21.94,183783.0,17.1834,17.1912,17.1132,17.1288,183783.0
2015-07-10 11:00:00,21.94,22.03,21.92,22.0,142128.0,17.1288,17.199,17.1132,17.1756,142128.0
2015-07-10 11:30:00,21.99,22.11,21.99,22.07,108050.0,17.1678,17.2615,17.1678,17.2303,108050.0
2015-07-10 12:00:00,22.07,22.11,22.03,22.07,191859.0,17.2303,17.2615,17.199,17.2303,191859.0
2015-07-10 12:30:00,22.07,22.1,22.02,22.09,288936.0,17.2303,17.2537,17.1912,17.2459,288936.0
2015-07-10 13:00:00,22.08,22.09,22.02,22.05,246654.0,17.2381,17.2459,17.1912,17.2147,246654.0
2015-07-10 13:30:00,22.05,22.05,22.01,22.05,80475.0,17.2147,17.2147,17.1834,17.2147,80475.0
2015-07-10 14:00:00,22.05,22.11,22.04,22.09,210314.0,17.2147,17.2615,17.2068,17.2459,210314.0
2015-07-10 14:30:00,22.09,22.15,22.07,22.09,357697.0,17.2459,17.2927,17.2303,17.2459,357697.0
2015-07-10 15:00:00,22.1,22.12,22.07,22.1,293707.0,17.2537,17.2693,17.2303,17.2537,293707.0
2015-07-10 15:30:00,22.1,22.24,22.08,22.17,598278.0,17.2537,17.363,17.2381,17.3083,598278.0
2015-07-13 09:30:00,22.29,22.44,22.18,22.28,95389.0,17.402,17.5191,17.3161,17.3942,95389.0
2015-07-13 10:00:00,22.3,22.31,22.22,22.22,106538.0,17.4098,17.4176,17.3474,17.3474,106538.0
2015-07-13 10:30:00,22.21,22.24,22.2,22.23,127834.0,17.3396,17.363,17.3318,17.3552,127834.0
2015-07-13 11:00:00,22.23,22.26,22.2,22.24,208665.0,17.3552,17.3786,17.3318,17.363,208665.0
2015-07-13 11:30:00,22.24,22.3,22.24,22.27,2881953.0,17.363,17.4098,17.363,17.3864,2881953.0
2015-07-13 12:00:00,22.27,22.3,22.26,22.29,90537.0,17.3864,17.4098,17.3786,17.402,90537.0
2015-07-13 12:30:00,22.29,22.3,22.26,22.3,94354.0,17.402,17.4098,17.3786,17.4098,94354.0
2015-07-13 13:00:00,22.3,22.3,22.24,22.26,143935.0,17.4098,17.4098,17.363,17.3786,143935.0
2015-07-13 13:30:00,22.26,22.26,22.24,22.25,121806.0,17.3786,17.3786,17.363,17.3708,121806.0
2015-07-13 14:00:00,22.25,22.25,22.22,22.25,155610.0,17.3708,17.3708,17.3474,17.3708,155610.0
2015-07-13 14:30:00,22.25,22.25,22.22,22.24,237074.0,17.3708,17.3708,17.3474,17.363,237074.0
2015-07-13 15:00:00,22.25,22.4,22.24,22.39,457093.0,17.3708,17.4879,17.363,17.4801,457093.0
2015-07-13 15:30:00,22.4,22.5,22.39,22.47,730252.0,17.4879,17.566,17.4801,17.5426,730252.0
2015-07-14 09:30:00,22.42,22.57,22.41,22.45,119161.0,17.5035,17.6206,17.4957,17.5269,119161.0
2015-07-14 10:00:00,22.46,22.61,22.45,22.55,247418.0,17.5347,17.6519,17.5269,17.605,247418.0
2015-07-14 10:30:00,22.55,22.6,22.54,22.59,129540.0,17.605,17.644,17.5972,17.6362,129540.0
2015-07-14 11:00:00,22.58,22.63,22.54,22.6,153809.0,17.6284,17.6675,17.5972,17.644,153809.0
2015-07-14 11:30:00,22.61,22.66,22.58,22.6,132502.0,17.6519,17.6909,17.6284,17.644,132502.0
2015-07-14 12:00:00,22.6,22.6,22.47,22.49,201385.0,17.644,17.644,17.5426,17.5582,201385.0
2015-07-14 12:30:00,22.49,22.5,22.45,22.46,94043.0,17.5582,17.566,17.5269,17.5347,94043.0
2015-07-14 13:00:00,22.47,22.55,22.45,22.55,83173.0,17.5426,17.605,17.5269,17.605,83173.0
2015-07-14 13:30:00,22.55,22.55,22.48,22.52,87556.0,17.605,17.605,17.5504,17.5816,87556.0
2015-07-14 14:00:00,22.52,22.53,22.48,22.48,91928.0,17.5816,17.5894,17.5504,17.5504,91928.0
2015-07-14 14:30:00,22.48,22.55,22.48,22.51,102529.0,17.5504,17.605,17.5504,17.5738,102529.0
2015-07-14 15:00:00,22.52,22.53,22.48,22.51,123647.0,17.5816,17.5894,17.5504,17.5738,123647.0
2015-07-14 15:30:00,22.51,22.51,22.46,22.5,342855.0,17.5738,17.5738,17.5347,17.566,342855.0
2015-07-15 09:30:00,22.53,22.68,22.4,22.48,115229.0,17.5894,17.7065,17.4879,17.5504,115229.0
2015-07-15 10:00:00,22.48,22.51,22.4,22.49,89814.0,17.5504,17.5738,17.4879,17.5582,89814.0
2015-07-15 10:30:00,22.49,22.51,22.35,22.43,335087.0,17.5582,17.5738,17.4489,17.5113,335087.0
2015-07-15 11:00:00,22.43,22.45,22.41,22.45,186150.0,17.5113,17.5269,17.4957,17.5269,186150.0
2015-07-15 11:30:00,22.45,22.45,22.34,22.36,215232.0,17.5269,17.5269,17.4411,17.4567,215232.0
2015-07-15 12:00:00,22.36,22.4,22.33,22.34,51005.0,17.4567,17.4879,17.4333,17.4411,51005.0
2015-07-15 12:30:00,22.33,22.37,22.31,22.34,66197.0,17.4333,17.4645,17.4176,17.4411,66197.0
2015-07-15 13:00:00,22.33,22.36,22.3,22.35,105262.0,17.4333,17.4567,17.4098,17.4489,105262.0
2015-07-15 13:30:00,22.35,22.46,22.34,22.45,121925.0,17.4489,17.5347,17.4411,17.5269,121925.0
2015-07-15 14:00:00,22.45,22.53,22.43,22.51,358009.0,17.5269,17.5894,17.5113,17.5738,358009.0
2015-07-15 14:30:00,22.52,22.52,22.41,22.43,131182.0,17.5816,17.5816,17.4957,17.5113,131182.0
2015-07-15 15:00:00,22.43,22.48,22.41,22.43,151377.0,17.5113,17.5504,17.4957,17.5113,151377.0
2015-07-15 15:30:00,22.43,22.47,22.36,22.45,416469.0,17.5113,17.5426,17.4567,17.5269,416469.0
2015-07-16 09:30:00,22.56,22.73,22.52,22.6,73613.0,17.6128,17.7455,17.5816,17.644,73613.0
2015-07-16 10:00:00,22.6,22.64,22.47,22.57,276551.0,17.644,17.6753,17.5426,17.6206,276551.0
2015-07-16 10:30:00,22.58,22.61,22.52,22.58,188797.0,17.6284,17.6519,17.5816,17.6284,188797.0
2015-07-16 11:00:00,22.57,22.58,22.48,22.53,155143.0,17.6206,17.6284,17.5504,17.5894,155143.0
2015-07-16 11:30:00,22.53,22.54,22.51,22.51,76137.0,17.5894,17.5972,17.5738,17.5738,76137.0
2015-07-16 12:00:00,22.51,22.53,22.45,22.46,82993.0,17.5738,17.5894,17.5269,17.5347,82993.0
2015-07-16 12:30:00,22.46,22.47,22.3,22.36,158652.0,17.5347,17.5426,17.4098,17.4567,158652.0
2015-07-16 13:00:00,22.35,22.38,22.28,22.38,182797.0,17.4489,17.4723,17.3942,17.4723,182797.0
2015-07-16 13:30:00,22.38,22.43,22.34,22.39,136814.0,17.4723,17.5113,17.4411,17.4801,136814.0
2015-07-16 14:00:00,22.39,22.43,22.37,22.41,120213.0,17.4801,17.5113,17.4645,17.4957,120213.0
2015-07-16 14:30:00,22.41,22.46,22.37,22.43,228515.0,17.4957,17.5347,17.4645,17.5113,228515.0
2015-07-16 15:00:00,22.43,22.43,22.35,22.38,117345.0,17.5113,17.5113,17.4489,17.4723,117345.0
2015-07-16 15:30:00,22.39,22.43,22.37,22.41,407469.0,17.4801,17.5113,17.4645,17.4957,407469.0
2015-07-17 09:30:00,22.42,22.47,22.34,22.38,171431.0,17.5035,17.5426,17.4411,17.4723,171431.0
2015-07-17 10:00:00,22.39,22.41,22.35,22.39,135512.0,17.4801,17.4957,17.4489,17.4801,135512.0
2015-07-17 10:30:00,22.39,22.41,22.36,22.39,105298.0,17.4801,17.4957,17.4567,17.4801,105298.0
2015-07-17 11:00:00,22.39,22.41,22.38,22.39,60107.0,17.4801,17.4957,17.4723,17.4801,60107.0
2015-07-17 11:30:00,22.39,22.4,22.3,22.31,49179.0,17.4801,17.4879,17.4098,17.4176,49179.0
2015-07-17 12:00:00,22.32,22.32,22.27,22.3,75108.0,17.4254,17.4254,17.3864,17.4098,75108.0
2015-07-17 12:30:00,22.3,22.37,22.29,22.35,316815.0,17.4098,17.4645,17.402,17.4489,316815.0
2015-07-17 13:00:00,22.35,22.37,22.32,22.33,56945.0,17.4489,17.4645,17.4254,17.4333,56945.0
2015-07-17 13:30:00,22.34,22.36,22.31,22.32,51385.0,17.4411,17.4567,17.4176,17.4254,51385.0
2015-07-17 14:00:00,22.31,22.35,22.3,22.34,137097.0,17.4176,17.4489,17.4098,17.4411,137097.0
2015-07-17 14:30:00,22.34,22.39,22.33,22.39,83378.0,17.4411,17.4801,17.4333,17.4801,83378.0
2015-07-17 15:00:00,22.39,22.43,22.37,22.43,76616.0,17.4801,17.5113,17.4645,17.5113,76616.0
2015-07-17 15:30:00,22.43,22.46,22.41,22.42,256011.0,17.5113,17.5347,17.4957,17.5035,256011.0
2015-07-20 09:30:00,22.47,22.58,22.38,22.39,118523.0,17.5426,17.6284,17.4723,17.4801,118523.0
2015-07-20 10:00:00,22.39,22.43,22.33,22.35,58767.0,17.4801,17.5113,17.4333,17.4489,58767.0
2015-07-20 10:30:00,22.34,22.38,22.27,22.38,83498.0,17.4411,17.4723,17.3864,17.4723,83498.0
2015-07-20 11:00:00,22.38,22.43,22.34,22.41,98689.0,17.4723,17.5113,17.4411,17.4957,98689.0
2015-07-20 11:30:00,22.42,22.44,22.34,22.39,76377.0,17.5035,17.5191,17.4411,17.4801,76377.0
2015-07-20 12:00:00,22.39,22.49,22.39,22.48,140139.0,17.4801,17.5582,17.4801,17.5504,140139.0
2015-07-20 12:30:00,22.47,22.5,22.45,22.46,728938.0,17.5426,17.566,17.5269,17.5347,728938.0
2015-07-20 13:00:00,22.46,22.48,22.42,22.46,77688.0,17.5347,17.5504,17.5035,17.5347,77688.0
2015-07-20 13:30:00,22.46,22.52,22.46,22.52,72554.0,17.5347,17.5816,17.5347,17.5816,72554.0
2015-07-20 14:00:00,22.52,22.53,22.5,22.51,91527.0,17.5816,17.5894,17.566,17.5738,91527.0
2015-07-20 14:30:00,22.51,22.51,22.47,22.48,148441.0,17.5738,17.5738,17.5426,17.5504,148441.0
2015-07-20 15:00:00,22.47,22.48,22.42,22.44,110256.0,17.5426,17.5504,17.5035,17.5191,110256.0
2015-07-20 15:30:00,22.43,22.44,22.38,22.39,355806.0,17.5113,17.5191,17.4723,17.4801,355806.0
2015-07-21 09:30:00,22.32,22.51,22.32,22.5,72150.0,17.4254,17.5738,17.4254,17.566,72150.0
2015-07-21 10:00:00,22.51,22.63,22.51,22.6,78023.0,17.5738,17.6675,17.5738,17.644,78023.0
2015-07-21 10:30:00,22.6,22.6,22.44,22.46,96259.0,17.644,17.644,17.5191,17.5347,96259.0
2015-07-21 11:00:00,22.47,22.48,22.43,22.46,72160.0,17.5426,17.5504,17.5113,17.5347,72160.0
2015-07-21 11:30:00,22.47,22.51,22.44,22.5,48878.0,17.5426,17.5738,17.5191,17.566,48878.0
2015-07-21 12:00:00,22.5,22.5,22.46,22.49,45189.0,17.566,17.566,17.5347,17.5582,45189.0
2015-07-21 12:30:00,22.49,22.55,22.44,22.49,145243.0,17.5582,17.605,17.5191,17.5582,145243.0
2015-07-21 13:00:00,22.49,22.52,22.47,22.49,79310.0,17.5582,17.5816,17.5426,17.5582,79310.0
2015-07-21 13:30:00,22.49,22.5,22.46,22.46,50730.0,17.5582,17.566,17.5347,17.5347,50730.0
2015-07-21 14:00:00,22.46,22.48,22.42,22.47,84797.0,17.5347,17.5504,17.5035,17.5426,84797.0
2015-07-21 14:30:00,22.46,22.47,22.4,22.41,62065.0,17.5347,17.5426,17.4879,17.4957,62065.0
2015-07-21 15:00:00,22.41,22.46,22.39,22.45,79582.0,17.4957,17.5347,17.4801,17.5269,79582.0
2015-07-21 15:30:00,22.45,22.52,22.44,22.5,324598.0,17.5269,17.5816,17.5191,17.566,324598.0
2015-07-22 09:30:00,22.4,22.81,22.37,22.49,65658.0,17.4879,17.808,17.4645,17.5582,65658.0
2015-07-22 10:00:00,22.49,22.5,22.43,22.43,57053.0,17.5582,17.566,17.5113,17.5113,57053.0
2015-07-22 10:30:00,22.44,22.45,22.33,22.44,70850.0,17.5191,17.5269,17.4333,17.5191,70850.0
2015-07-22 11:00:00,22.44,22.44,22.32,22.34,100844.0,17.5191,17.5191,17.4254,17.4411,100844.0
2015-07-22 11:30:00,22.35,22.4,22.32,22.39,78539.0,17.4489,17.4879,17.4254,17.4801,78539.0
2015-07-22 12:00:00,22.39,22.46,22.39,22.44,144898.0,17.4801,17.5347,17.4801,17.5191,144898.0
2015-07-22 12:30:00,22.45,22.47,22.44,22.45,64452.0,17.5269,17.5426,17.5191,17.5269,64452.0
2015-07-22 13:00:00,22.46,22.54,22.45,22.54,67721.0,17.5347,17.5972,17.5269,17.5972,67721.0
2015-07-22 13:30:00,22.53,22.6,22.52,22.6,110478.0,17.5894,17.644,17.5816,17.644,110478.0
2015-07-22 14:00:00,22.6,22.7,22.59,22.7,119596.0,17.644,17.7221,17.6362,17.7221,119596.0
2015-07-22 14:30:00,22.7,22.78,22.69,22.78,218571.0,17.7221,17.7846,17.7143,17.7846,218571.0
2015-07-22 15:00:00,22.78,22.81,22.74,22.74,211204.0,17.7846,17.808,17.7533,17.7533,211204.0
2015-07-22 15:30:00,22.74,22.75,22.63,22.68,600867.0,17.7533,17.7611,17.6675,17.7065,600867.0
2015-07-23 09:30:00,22.67,22.78,22.62,22.75,86159.0,17.6987,17.7846,17.6597,17.7611,86159.0
2015-07-23 10:00:00,22.76,22.76,22.7,22.72,117033.0,17.769,17.769,17.7221,17.7377,117033.0
2015-07-23 10:30:00,22.73,22.83,22.7,22.78,194497.0,17.7455,17.8236,17.7221,17.7846,194497.0
2015-07-23 11:00:00,22.77,22.79,22.59,22.6,169530.0,17.7768,17.7924,17.6362,17.644,169530.0
2015-07-23 11:30:00,22.6,22.61,22.4,22.42,79393.0,17.644,17.6519,17.4879,17.5035,79393.0
2015-07-23 12:00:00,22.43,22.45,22.38,22.43,81730.0,17.5113,17.5269,17.4723,17.5113,81730.0
2015-07-23 12:30:00,22.43,22.44,22.37,22.39,64717.0,17.5113,17.5191,17.4645,17.4801,64717.0
2015-07-23 13:00:00,22.38,22.44,22.36,22.38,68590.0,17.4723,17.5191,17.4567,17.4723,68590.0
2015-07-23 13:30:00,22.39,22.43,22.35,22.43,74882.0,17.4801,17.5113,17.4489,17.5113,74882.0
2015-07-23 14:00:00,22.43,22.43,22.32,22.4,79865.0,17.5113,17.5113,17.4254,17.4879,79865.0
2015-07-23 14:30:00,22.39,22.44,22.35,22.39,164539.0,17.4801,17.5191,17.4489,17.4801,164539.0
2015-07-23 15:00:00,22.39,22.4,22.29,22.33,139303.0,17.4801,17.4879,17.402,17.4333,139303.0
2015-07-23 15:30:00,22.34,22.38,22.29,22.38,338437.0,17.4411,17.4723,17.402,17.4723,338437.0
2015-07-24 09:30:00,22.14,22.37,21.97,22.15,183513.0,17.2849,17.4645,17.1522,17.2927,183513.0
2015-07-24 10:00:00,22.15,22.22,22.0,22.07,110802.0,17.2927,17.3474,17.1756,17.2303,110802.0
2015-07-24 10:30:00,22.07,22.09,22.02,22.05,120799.0,17.2303,17.2459,17.1912,17.2147,120799.0
2015-07-24 11:00:00,22.05,22.11,22.02,22.11,125996.0,17.2147,17.2615,17.1912,17.2615,125996.0
2015-07-24 11:30:00,22.11,22.21,22.11,22.21,81006.0,17.2615,17.3396,17.2615,17.3396,81006.0
2015-07-24 12:00:00,22.21,22.22,22.13,22.14,92595.0,17.3396,17.3474,17.2771,17.2849,92595.0
2015-07-24 12:30:00,22.14,22.17,22.09,22.1,41594.0,17.2849,17.3083,17.2459,17.2537,41594.0
2015-07-24 13:00:00,22.1,22.12,22.05,22.06,54558.0,17.2537,17.2693,17.2147,17.2225,54558.0
2015-07-24 13:30:00,22.05,22.11,22.01,22.09,73226.0,17.2147,17.2615,17.1834,17.2459,73226.0
2015-07-24 14:00:00,22.08,22.09,22.03,22.05,85261.0,17.2381,17.2459,17.199,17.2147,85261.0
2015-07-24 14:30:00,22.05,22.05,21.96,21.99,226090.0,17.2147,17.2147,17.1444,17.1678,226090.0
2015-07-24 15:00:00,21.98,22.01,21.95,21.97,244280.0,17.16,17.1834,17.1366,17.1522,244280.0
2015-07-24 15:30:00,21.98,21.99,21.85,21.86,980595.0,17.16,17.1678,17.0585,17.0663,980595.0
2015-07-27 09:30:00,21.67,21.68,21.37,21.54,368743.0,16.918,16.9258,16.6838,16.8165,368743.0
2015-07-27 10:00:00,21.55,21.77,21.54,21.77,223023.0,16.8243,16.9961,16.8165,16.9961,223023.0
2015-07-27 10:30:00,21.78,21.8,21.69,21.75,137148.0,17.0039,17.0195,16.9336,16.9804,137148.0
2015-07-27 11:00:00,21.75,21.82,21.72,21.8,134414.0,16.9804,17.0351,16.957,17.0195,134414.0
2015-07-27 11:30:00,21.8,21.83,21.71,21.79,199660.0,17.0195,17.0429,16.9492,17.0117,199660.0
2015-07-27 12:00:00,21.79,21.84,21.77,21.8,157621.0,17.0117,17.0507,16.9961,17.0195,157621.0
2015-07-27 12:30:00,21.8,21.81,21.65,21.65,96014.0,17.0195,17.0273,16.9024,16.9024,96014.0
2015-07-27 13:00:00,21.65,21.67,21.64,21.64,118029.0,16.9024,16.918,16.8946,16.8946,118029.0
2015-07-27 13:30:00,21.64,21.73,21.64,21.65,129380.0,16.8946,16.9648,16.8946,16.9024,129380.0
2015-07-27 14:00:00,21.65,21.69,21.61,21.61,124874.0,16.9024,16.9336,16.8711,16.8711,124874.0
2015-07-27 14:30:00,21.61,21.74,21.61,21.73,439753.0,16.8711,16.9726,16.8711,16.9648,439753.0
2015-07-27 15:00:00,21.73,21.81,21.7,21.73,351400.0,16.9648,17.0273,16.9414,16.9648,351400.0
2015-07-27 15:30:00,21.73,21.74,21.52,21.55,985488.0,16.9648,16.9726,16.8009,16.8243,985488.0
2015-07-28 09:30:00,21.8,22.3,21.8,22.02,817170.0,17.0195,17.4098,17.0195,17.1912,817170.0
2015-07-28 10:00:00,22.03,22.23,22.0,22.23,1010321.0,17.199,17.3552,17.1756,17.3552,1010321.0
2015-07-28 10:30:00,22.24,22.69,22.1,22.55,1615345.0,17.363,17.7143,17.2537,17.605,1615345.0
2015-07-28 11:00:00,22.55,22.56,22.16,22.34,637190.0,17.605,17.6128,17.3005,17.4411,637190.0
2015-07-28 11:30:00,22.34,22.49,22.33,22.42,269566.0,17.4411,17.5582,17.4333,17.5035,269566.0
2015-07-28 12:00:00,22.43,22.5,22.35,22.47,526205.0,17.5113,17.566,17.4489,17.5426,526205.0
2015-07-28 12:30:00,22.47,22.64,22.46,22.53,596017.0,17.5426,17.6753,17.5347,17.5894,596017.0
2015-07-28 13:00:00,22.53,22.55,22.47,22.55,437597.0,17.5894,17.605,17.5426,17.605,437597.0
2015-07-28 13:30:00,22.55,22.67,22.51,22.58,346713.0,17.605,17.6987,17.5738,17.6284,346713.0
2015-07-28 14:00:00,22.58,22.67,22.48,22.63,348863.0,17.6284,17.6987,17.5504,17.6675,348863.0
2015-07-28 14:30:00,22.63,22.63,22.45,22.5,478504.0,17.6675,17.6675,17.5269,17.566,478504.0
2015-07-28 15:00:00,22.5,22.54,22.45,22.46,525014.0,17.566,17.5972,17.5269,17.5347,525014.0
2015-07-28 15:30:00,22.46,22.51,22.46,22.47,1551995.0,17.5347,17.5738,17.5347,17.5426,1551995.0
2015-07-29 09:30:00,22.64,22.9,22.54,22.67,993949.0,17.6753,17.8783,17.5972,17.6987,993949.0
2015-07-29 10:00:00,22.67,22.75,22.62,22.73,636066.0,17.6987,17.7611,17.6597,17.7455,636066.0
2015-07-29 10:30:00,22.74,22.86,22.72,22.8,547868.0,17.7533,17.847,17.7377,17.8002,547868.0
2015-07-29 11:00:00,22.81,22.9,22.81,22.9,229509.0,17.808,17.8783,17.808,17.8783,229509.0
2015-07-29 11:30:00,22.89,22.98,22.86,22.93,277216.0,17.8704,17.9407,17.847,17.9017,277216.0
2015-07-29 12:00:00,22.93,22.93,22.77,22.83,197036.0,17.9017,17.9017,17.7768,17.8236,197036.0
2015-07-29 12:30:00,22.82,22.87,22.77,22.78,145392.0,17.8158,17.8548,17.7768,17.7846,145392.0
2015-07-29 13:00:00,22.78,22.97,22.77,22.94,523903.0,17.7846,17.9329,17.7768,17.9095,523903.0
2015-07-29 13:30:00,22.93,23.03,22.93,23.0,575940.0,17.9017,17.9797,17.9017,17.9563,575940.0
2015-07-29 14:00:00,23.01,23.03,22.89,22.92,441162.0,17.9641,17.9797,17.8704,17.8939,441162.0
2015-07-29 14:30:00,22.92,23.17,22.92,23.14,440790.0,17.8939,18.089,17.8939,18.0656,440790.0
2015-07-29 15:00:00,23.14,23.14,23.01,23.04,445030.0,18.0656,18.0656,17.9641,17.9876,445030.0
2015-07-29 15:30:00,23.04,23.08,22.93,22.99,1116043.0,17.9876,18.0188,17.9017,17.9485,1116043.0
2015-07-30 09:30:00,22.9,23.1,22.85,22.91,262455.0,17.8783,18.0344,17.8392,17.8861,262455.0
2015-07-30 10:00:00,22.92,23.08,22.92,23.05,277416.0,17.8939,18.0188,17.8939,17.9954,277416.0
2015-07-30 10:30:00,23.04,23.06,22.92,22.92,101954.0,17.9876,18.0032,17.8939,17.8939,101954.0
2015-07-30 11:00:00,22.92,23.0,22.89,22.98,102335.0,17.8939,17.9563,17.8704,17.9407,102335.0
2015-07-30 11:30:00,22.98,23.0,22.91,23.0,289286.0,17.9407,17.9563,17.8861,17.9563,289286.0
2015-07-30 12:00:00,23.0,23.0,22.91,22.91,231180.0,17.9563,17.9563,17.8861,17.8861,231180.0
2015-07-30 12:30:00,22.91,22.92,22.88,22.91,59495.0,17.8861,17.8939,17.8626,17.8861,59495.0
2015-07-30 13:00:00,22.91,22.92,22.74,22.76,284840.0,17.8861,17.8939,17.7533,17.769,284840.0
2015-07-30 13:30:00,22.76,22.83,22.75,22.81,107629.0,17.769,17.8236,17.7611,17.808,107629.0
2015-07-30 14:00:00,22.8,22.83,22.78,22.81,301529.0,17.8002,17.8236,17.7846,17.808,301529.0
2015-07-30 14:30:00,22.81,22.96,22.8,22.9,175892.0,17.808,17.9251,17.8002,17.8783,175892.0
2015-07-30 15:00:00,22.9,22.98,22.89,22.96,293746.0,17.8783,17.9407,17.8704,17.9251,293746.0
2015-07-30 15:30:00,22.97,22.99,22.94,22.98,421788.0,17.9329,17.9485,17.9095,17.9407,421788.0
2015-07-31 09:30:00,22.98,23.01,22.72,22.82,536427.0,17.9407,17.9641,17.7377,17.8158,536427.0
2015-07-31 10:00:00,22.82,23.0,22.74,22.78,313051.0,17.8158,17.9563,17.7533,17.7846,313051.0
2015-07-31 10:30:00,22.79,22.86,22.78,22.81,131361.0,17.7924,17.847,17.7846,17.808,131361.0
2015-07-31 11:00:00,22.82,22.84,22.77,22.84,67353.0,17.8158,17.8314,17.7768,17.8314,67353.0
2015-07-31 11:30:00,22.83,22.86,22.82,22.85,344987.0,17.8236,17.847,17.8158,17.8392,344987.0
2015-07-31 12:00:00,22.85,22.85,22.79,22.82,147571.0,17.8392,17.8392,17.7924,17.8158,147571.0
2015-07-31 12:30:00,22.82,22.87,22.78,22.85,101043.0,17.8158,17.8548,17.7846,17.8392,101043.0
2015-07-31 13:00:00,22.86,22.88,22.77,22.77,74967.0,17.847,17.8626,17.7768,17.7768,74967.0
2015-07-31 13:30:00,22.77,22.78,22.73,22.75,178624.0,17.7768,17.7846,17.7455,17.7611,178624.0
2015-07-31 14:00:00,22.75,22.78,22.7,22.75,169485.0,17.7611,17.7846,17.7221,17.7611,169485.0
2015-07-31 14:30:00,22.74,22.86,22.71,22.86,159231.0,17.7533,17.847,17.7299,17.847,159231.0
2015-07-31 15:00:00,22.86,22.86,22.76,22.79,196086.0,17.847,17.847,17.769,17.7924,196086.0
2015-07-31 15:30:00,22.79,22.82,22.73,22.74,522785.0,17.7924,17.8158,17.7455,17.7533,522785.0
2015-08-03 09:30:00,22.77,22.81,22.56,22.71,299579.0,17.7768,17.808,17.6128,17.7299,299579.0
2015-08-03 10:00:00,22.71,22.8,22.69,22.72,414855.0,17.7299,17.8002,17.7143,17.7377,414855.0
2015-08-03 10:30:00,22.71,22.95,22.71,22.93,384292.0,17.7299,17.9173,17.7299,17.9017,384292.0
2015-08-03 11:00:00,22.93,22.99,22.9,22.92,296150.0,17.9017,17.9485,17.8783,17.8939,296150.0
2015-08-03 11:30:00,22.92,23.0,22.91,22.95,353210.0,17.8939,17.9563,17.8861,17.9173,353210.0
2015-08-03 12:00:00,22.95,22.98,22.93,22.96,245893.0,17.9173,17.9407,17.9017,17.9251,245893.0
2015-08-03 12:30:00,22.95,22.96,22.87,22.87,356891.0,17.9173,17.9251,17.8548,17.8548,356891.0
2015-08-03 13:00:00,22.88,22.88,22.73,22.77,154100.0,17.8626,17.8626,17.7455,17.7768,154100.0
2015-08-03 13:30:00,22.77,22.77,22.72,22.75,172997.0,17.7768,17.7768,17.7377,17.7611,172997.0
2015-08-03 14:00:00,22.75,22.8,22.74,22.77,203672.0,17.7611,17.8002,17.7533,17.7768,203672.0
2015-08-03 14:30:00,22.77,22.8,22.74,22.75,315291.0,17.7768,17.8002,17.7533,17.7611,315291.0
2015-08-03 15:00:00,22.76,22.86,22.73,22.8,542586.0,17.769,17.847,17.7455,17.8002,542586.0
2015-08-03 15:30:00,22.8,22.94,22.77,22.85,717051.0,17.8002,17.9095,17.7768,17.8392,717051.0
2015-08-04 09:30:00,23.06,23.24,23.01,23.02,382579.0,18.0032,18.1437,17.9641,17.9719,382579.0
2015-08-04 10:00:00,23.03,23.12,22.99,23.02,346050.0,17.9797,18.05,17.9485,17.9719,346050.0
2015-08-04 10:30:00,23.01,23.04,22.96,22.99,554486.0,17.9641,17.9876,17.9251,17.9485,554486.0
2015-08-04 11:00:00,22.99,23.04,22.96,23.0,244904.0,17.9485,17.9876,17.9251,17.9563,244904.0
2015-08-04 11:30:00,22.99,23.0,22.9,22.96,140978.0,17.9485,17.9563,17.8783,17.9251,140978.0
2015-08-04 12:00:00,22.95,22.95,22.82,22.89,132649.0,17.9173,17.9173,17.8158,17.8704,132649.0
2015-08-04 12:30:00,22.89,22.92,22.83,22.86,54851.0,17.8704,17.8939,17.8236,17.847,54851.0
2015-08-04 13:00:00,22.85,22.9,22.83,22.85,71923.0,17.8392,17.8783,17.8236,17.8392,71923.0
2015-08-04 13:30:00,22.86,22.94,22.86,22.92,238911.0,17.847,17.9095,17.847,17.8939,238911.0
2015-08-04 14:00:00,22.91,22.97,22.9,22.96,148847.0,17.8861,17.9329,17.8783,17.9251,148847.0
2015-08-04 14:30:00,22.96,22.98,22.93,22.96,290436.0,17.9251,17.9407,17.9017,17.9251,290436.0
2015-08-04 15:00:00,22.95,22.97,22.94,22.97,180907.0,17.9173,17.9329,17.9095,17.9329,180907.0
2015-08-04 15:30:00,22.97,22.99,22.89,22.96,677330.0,17.9329,17.9485,17.8704,17.9251,677330.0
2015-08-05 09:30:00,23.18,23.22,22.96,23.01,396234.0,18.0969,18.1281,17.9251,17.9641,396234.0
2015-08-05 10:00:00,23.02,23.05,22.95,22.98,196916.0,17.9719,17.9954,17.9173,17.9407,196916.0
2015-08-05 10:30:00,22.99,23.02,22.88,22.89,166414.0,17.9485,17.9719,17.8626,17.8704,166414.0
2015-08-05 11:00:00,22.89,22.97,22.88,22.96,164793.0,17.8704,17.9329,17.8626,17.9251,164793.0
2015-08-05 11:30:00,22.96,22.97,22.76,22.8,187938.0,17.9251,17.9329,17.769,17.8002,187938.0
2015-08-05 12:00:00,22.8,22.84,22.77,22.8,205718.0,17.8002,17.8314,17.7768,17.8002,205718.0
2015-08-05 12:30:00,22.8,22.84,22.7,22.76,230746.0,17.8002,17.8314,17.7221,17.769,230746.0
2015-08-05 13:00:00,22.76,22.76,22.59,22.61,96980.0,17.769,17.769,17.6362,17.6519,96980.0
2015-08-05 13:30:00,22.62,22.63,22.53,22.56,139788.0,17.6597,17.6675,17.5894,17.6128,139788.0
2015-08-05 14:00:00,22.55,22.64,22.52,22.62,184174.0,17.605,17.6753,17.5816,17.6597,184174.0
2015-08-05 14:30:00,22.62,22.62,22.48,22.5,329861.0,17.6597,17.6597,17.5504,17.566,329861.0
2015-08-05 15:00:00,22.5,22.54,22.38,22.45,374812.0,17.566,17.5972,17.4723,17.5269,374812.0
2015-08-05 15:30:00,22.45,22.49,22.32,22.34,856082.0,17.5269,17.5582,17.4254,17.4411,856082.0
2015-08-06 09:30:00,22.49,22.63,22.21,22.31,145692.0,17.5582,17.6675,17.3396,17.4176,145692.0
2015-08-06 10:00:00,22.34,22.35,22.25,22.33,98059.0,17.4411,17.4489,17.3708,17.4333,98059.0
2015-08-06 10:30:00,22.33,22.54,22.28,22.49,89463.0,17.4333,17.5972,17.3942,17.5582,89463.0
2015-08-06 11:00:00,22.49,22.51,22.41,22.41,96442.0,17.5582,17.5738,17.4957,17.4957,96442.0
2015-08-06 11:30:00,22.41,22.43,22.3,22.36,105926.0,17.4957,17.5113,17.4098,17.4567,105926.0
2015-08-06 12:00:00,22.35,22.35,22.19,22.26,183296.0,17.4489,17.4489,17.324,17.3786,183296.0
2015-08-06 12:30:00,22.26,22.26,22.11,22.16,153655.0,17.3786,17.3786,17.2615,17.3005,153655.0
2015-08-06 13:00:00,22.15,22.2,22.13,22.17,209827.0,17.2927,17.3318,17.2771,17.3083,209827.0
2015-08-06 13:30:00,22.17,22.21,22.11,22.2,179286.0,17.3083,17.3396,17.2615,17.3318,179286.0
2015-08-06 14:00:00,22.2,22.2,22.13,22.18,162834.0,17.3318,17.3318,17.2771,17.3161,162834.0
2015-08-06 14:30:00,22.19,22.2,22.15,22.17,146196.0,17.324,17.3318,17.2927,17.3083,146196.0
2015-08-06 15:00:00,22.17,22.2,22.14,22.17,267585.0,17.3083,17.3318,17.2849,17.3083,267585.0
2015-08-06 15:30:00,22.16,22.28,22.13,22.19,647247.0,17.3005,17.3942,17.2771,17.324,647247.0
2015-08-07 09:30:00,22.14,22.21,22.12,22.17,111283.0,17.2849,17.3396,17.2693,17.3083,111283.0
2015-08-07 10:00:00,22.17,22.2,22.04,22.08,107216.0,17.3083,17.3318,17.2068,17.2381,107216.0
2015-08-07 10:30:00,22.08,22.15,21.98,21.99,137330.0,17.2381,17.2927,17.16,17.1678,137330.0
2015-08-07 11:00:00,21.99,22.0,21.82,21.82,127162.0,17.1678,17.1756,17.0351,17.0351,127162.0
2015-08-07 11:30:00,21.83,21.83,21.73,21.75,460754.0,17.0429,17.0429,16.9648,16.9804,460754.0
2015-08-07 12:00:00,21.75,21.84,21.7,21.79,533903.0,16.9804,17.0507,16.9414,17.0117,533903.0
2015-08-07 12:30:00,21.79,21.8,21.66,21.72,243226.0,17.0117,17.0195,16.9102,16.957,243226.0
2015-08-07 13:00:00,21.73,21.73,21.64,21.73,183324.0,16.9648,16.9648,16.8946,16.9648,183324.0
2015-08-07 13:30:00,21.73,21.83,21.73,21.8,124908.0,16.9648,17.0429,16.9648,17.0195,124908.0
2015-08-07 14:00:00,21.79,21.86,21.79,21.82,107560.0,17.0117,17.0663,17.0117,17.0351,107560.0
2015-08-07 14:30:00,21.82,21.87,21.81,21.86,235563.0,17.0351,17.0741,17.0273,17.0663,235563.0
2015-08-07 15:00:00,21.86,21.93,21.8,21.92,239258.0,17.0663,17.121,17.0195,17.1132,239258.0
2015-08-07 15:30:00,21.93,22.02,21.91,21.98,466914.0,17.121,17.1912,17.1054,17.16,466914.0
2015-08-10 09:30:00,22.1,22.3,22.1,22.23,82773.0,17.2537,17.4098,17.2537,17.3552,82773.0
2015-08-10 10:00:00,22.23,22.4,22.18,22.39,61827.0,17.3552,17.4879,17.3161,17.4801,61827.0
2015-08-10 10:30:00,22.38,22.43,22.34,22.39,66455.0,17.4723,17.5113,17.4411,17.4801,66455.0
2015-08-10 11:00:00,22.4,22.41,22.34,22.35,163151.0,17.4879,17.4957,17.4411,17.4489,163151.0
2015-08-10 11:30:00,22.36,22.42,22.35,22.39,137879.0,17.4567,17.5035,17.4489,17.4801,137879.0
2015-08-10 12:00:00,22.39,22.44,22.3,22.4,200473.0,17.4801,17.5191,17.4098,17.4879,200473.0
2015-08-10 12:30:00,22.41,22.44,22.38,22.39,123979.0,17.4957,17.5191,17.4723,17.4801,123979.0
2015-08-10 13:00:00,22.4,22.45,22.38,22.45,87098.0,17.4879,17.5269,17.4723,17.5269,87098.0
2015-08-10 13:30:00,22.45,22.48,22.43,22.48,100524.0,17.5269,17.5504,17.5113,17.5504,100524.0
2015-08-10 14:00:00,22.49,22.6,22.48,22.57,125019.0,17.5582,17.644,17.5504,17.6206,125019.0
2015-08-10 14:30:00,22.56,22.72,22.53,22.7,127038.0,17.6128,17.7377,17.5894,17.7221,127038.0
2015-08-10 15:00:00,22.7,22.79,22.67,22.78,126603.0,17.7221,17.7924,17.6987,17.7846,126603.0
2015-08-10 15:30:00,22.78,22.8,22.62,22.64,942651.0,17.7846,17.8002,17.6597,17.6753,942651.0
2015-08-11 09:30:00,22.4,22.44,22.24,22.27,64380.0,17.4879,17.5191,17.363,17.3864,64380.0
2015-08-11 10:00:00,22.28,22.39,22.27,22.32,82549.0,17.3942,17.4801,17.3864,17.4254,82549.0
2015-08-11 10:30:00,22.31,22.31,22.19,22.22,138902.0,17.4176,17.4176,17.324,17.3474,138902.0
2015-08-11 11:00:00,22.21,22.24,22.09,22.1,351845.0,17.3396,17.363,17.2459,17.2537,351845.0
2015-08-11 11:30:00,22.11,22.12,22.0,22.01,159391.0,17.2615,17.2693,17.1756,17.1834,159391.0
2015-08-11 12:00:00,22.01,22.08,21.99,21.99,57635.0,17.1834,17.2381,17.1678,17.1678,57635.0
2015-08-11 12:30:00,21.99,22.0,21.92,21.94,86981.0,17.1678,17.1756,17.1132,17.1288,86981.0
2015-08-11 13:00:00,21.94,21.95,21.89,21.93,100859.0,17.1288,17.1366,17.0897,17.121,100859.0
2015-08-11 13:30:00,21.93,21.96,21.88,21.9,61578.0,17.121,17.1444,17.0819,17.0975,61578.0
2015-08-11 14:00:00,21.89,21.93,21.89,21.92,132619.0,17.0897,17.121,17.0897,17.1132,132619.0
2015-08-11 14:30:00,21.91,22.02,21.88,22.02,230005.0,17.1054,17.1912,17.0819,17.1912,230005.0
2015-08-11 15:00:00,22.02,22.02,21.91,21.95,192839.0,17.1912,17.1912,17.1054,17.1366,192839.0
2015-08-11 15:30:00,21.95,21.99,21.91,21.92,587967.0,17.1366,17.1678,17.1054,17.1132,587967.0
2015-08-12 09:30:00,21.74,21.8,21.63,21.74,138759.0,16.9726,17.0195,16.8868,16.9726,138759.0
2015-08-12 10:00:00,21.74,21.75,21.55,21.62,254609.0,16.9726,16.9804,16.8243,16.8789,254609.0
2015-08-12 10:30:00,21.63,21.69,21.58,21.59,163653.0,16.8868,16.9336,16.8477,16.8555,163653.0
2015-08-12 11:00:00,21.6,21.65,21.52,21.55,103322.0,16.8633,16.9024,16.8009,16.8243,103322.0
2015-08-12 11:30:00,21.55,21.66,21.54,21.65,113782.0,16.8243,16.9102,16.8165,16.9024,113782.0
2015-08-12 12:00:00,21.64,21.88,21.64,21.84,192113.0,16.8946,17.0819,16.8946,17.0507,192113.0
2015-08-12 12:30:00,21.83,21.91,21.79,21.83,140859.0,17.0429,17.1054,17.0117,17.0429,140859.0
2015-08-12 13:00:00,21.83,21.83,21.76,21.79,105774.0,17.0429,17.0429,16.9882,17.0117,105774.0
2015-08-12 13:30:00,21.78,21.85,21.77,21.82,116446.0,17.0039,17.0585,16.9961,17.0351,116446.0
2015-08-12 14:00:00,21.82,21.85,21.77,21.77,257174.0,17.0351,17.0585,16.9961,16.9961,257174.0
2015-08-12 14:30:00,21.77,21.84,21.74,21.81,229900.0,16.9961,17.0507,16.9726,17.0273,229900.0
2015-08-12 15:00:00,21.81,21.87,21.79,21.86,207190.0,17.0273,17.0741,17.0117,17.0663,207190.0
2015-08-12 15:30:00,21.87,21.9,21.77,21.8,815748.0,17.0741,17.0975,16.9961,17.0195,815748.0
2015-08-13 09:30:00,21.82,22.0,21.78,21.84,196423.0,17.0351,17.1756,17.0039,17.0507,196423.0
2015-08-13 10:00:00,21.84,21.84,21.76,21.82,51408.0,17.0507,17.0507,16.9882,17.0351,51408.0
2015-08-13 10:30:00,21.82,21.9,21.77,21.79,83286.0,17.0351,17.0975,16.9961,17.0117,83286.0
2015-08-13 11:00:00,21.78,21.82,21.76,21.76,92518.0,17.0039,17.0351,16.9882,16.9882,92518.0
2015-08-13 11:30:00,21.77,21.78,21.72,21.75,68154.0,16.9961,17.0039,16.957,16.9804,68154.0
2015-08-13 12:00:00,21.75,21.78,21.74,21.78,45190.0,16.9804,17.0039,16.9726,17.0039,45190.0
2015-08-13 12:30:00,21.78,21.79,21.74,21.76,58922.0,17.0039,17.0117,16.9726,16.9882,58922.0
2015-08-13 13:00:00,21.76,21.8,21.74,21.78,69645.0,16.9882,17.0195,16.9726,17.0039,69645.0
2015-08-13 13:30:00,21.78,21.79,21.75,21.76,60113.0,17.0039,17.0117,16.9804,16.9882,60113.0
2015-08-13 14:00:00,21.75,21.78,21.75,21.77,46020.0,16.9804,17.0039,16.9804,16.9961,46020.0
2015-08-13 14:30:00,21.76,21.78,21.76,21.77,130708.0,16.9882,17.0039,16.9882,16.9961,130708.0
2015-08-13 15:00:00,21.78,21.81,21.71,21.73,313473.0,17.0039,17.0273,16.9492,16.9648,313473.0
2015-08-13 15:30:00,21.73,21.75,21.67,21.69,432253.0,16.9648,16.9804,16.918,16.9336,432253.0
2015-08-14 09:30:00,21.7,21.79,21.53,21.78,105516.0,16.9414,17.0117,16.8087,17.0039,105516.0
2015-08-14 10:00:00,21.78,21.78,21.57,21.67,114966.0,17.0039,17.0039,16.8399,16.918,114966.0
2015-08-14 10:30:00,21.68,21.69,21.59,21.66,161135.0,16.9258,16.9336,16.8555,16.9102,161135.0
2015-08-14 11:00:00,21.65,21.68,21.59,21.62,188536.0,16.9024,16.9258,16.8555,16.8789,188536.0
2015-08-14 11:30:00,21.61,21.64,21.53,21.53,103499.0,16.8711,16.8946,16.8087,16.8087,103499.0
2015-08-14 12:00:00,21.52,21.55,21.44,21.48,102148.0,16.8009,16.8243,16.7384,16.7696,102148.0
2015-08-14 12:30:00,21.49,21.5,21.42,21.49,54535.0,16.7775,16.7853,16.7228,16.7775,54535.0
2015-08-14 13:00:00,21.49,21.71,21.48,21.7,187688.0,16.7775,16.9492,16.7696,16.9414,187688.0
2015-08-14 13:30:00,21.71,21.78,21.63,21.65,146284.0,16.9492,17.0039,16.8868,16.9024,146284.0
2015-08-14 14:00:00,21.66,21.66,21.57,21.59,80906.0,16.9102,16.9102,16.8399,16.8555,80906.0
2015-08-14 14:30:00,21.59,21.6,21.54,21.56,118182.0,16.8555,16.8633,16.8165,16.8321,118182.0
2015-08-14 15:00:00,21.57,21.75,21.56,21.74,130485.0,16.8399,16.9804,16.8321,16.9726,130485.0
2015-08-14 15:30:00,21.74,21.77,21.65,21.72,476992.0,16.9726,16.9961,16.9024,16.957,476992.0
2015-08-17 09:30:00,21.74,21.98,21.63,21.73,131718.0,16.9726,17.16,16.8868,16.9648,131718.0
2015-08-17 10:00:00,21.73,21.88,21.69,21.81,212009.0,16.9648,17.0819,16.9336,17.0273,212009.0
2015-08-17 10:30:00,21.8,21.86,21.76,21.86,207557.0,17.0195,17.0663,16.9882,17.0663,207557.0
2015-08-17 11:00:00,21.86,21.86,21.82,21.85,128099.0,17.0663,17.0663,17.0351,17.0585,128099.0
2015-08-17 11:30:00,21.85,21.85,21.73,21.78,229774.0,17.0585,17.0585,16.9648,17.0039,229774.0
2015-08-17 12:00:00,21.79,21.79,21.68,21.68,155134.0,17.0117,17.0117,16.9258,16.9258,155134.0
2015-08-17 12:30:00,21.68,21.72,21.65,21.66,86665.0,16.9258,16.957,16.9024,16.9102,86665.0
2015-08-17 13:00:00,21.66,21.76,21.65,21.76,103981.0,16.9102,16.9882,16.9024,16.9882,103981.0
2015-08-17 13:30:00,21.76,21.81,21.75,21.78,77615.0,16.9882,17.0273,16.9804,17.0039,77615.0
2015-08-17 14:00:00,21.78,21.8,21.74,21.75,99961.0,17.0039,17.0195,16.9726,16.9804,99961.0
2015-08-17 14:30:00,21.75,21.76,21.74,21.75,123551.0,16.9804,16.9882,16.9726,16.9804,123551.0
2015-08-17 15:00:00,21.75,21.82,21.73,21.8,190641.0,16.9804,17.0351,16.9648,17.0195,190641.0
2015-08-17 15:30:00,21.8,21.81,21.77,21.8,389102.0,17.0195,17.0273,16.9961,17.0195,389102.0
2015-08-18 09:30:00,21.76,21.98,21.69,21.73,63234.0,16.9882,17.16,16.9336,16.9648,63234.0
2015-08-18 10:00:00,21.74,21.75,21.63,21.63,112599.0,16.9726,16.9804,16.8868,16.8868,112599.0
2015-08-18 10:30:00,21.63,21.72,21.61,21.71,148438.0,16.8868,16.957,16.8711,16.9492,148438.0
2015-08-18 11:00:00,21.71,21.71,21.62,21.62,50936.0,16.9492,16.9492,16.8789,16.8789,50936.0
2015-08-18 11:30:00,21.63,21.68,21.61,21.68,84090.0,16.8868,16.9258,16.8711,16.9258,84090.0
2015-08-18 12:00:00,21.68,21.8,21.67,21.8,53582.0,16.9258,17.0195,16.918,17.0195,53582.0
2015-08-18 12:30:00,21.79,21.79,21.7,21.71,60832.0,17.0117,17.0117,16.9414,16.9492,60832.0
2015-08-18 13:00:00,21.7,21.74,21.68,21.74,97601.0,16.9414,16.9726,16.9258,16.9726,97601.0
2015-08-18 13:30:00,21.73,21.79,21.72,21.79,57357.0,16.9648,17.0117,16.957,17.0117,57357.0
2015-08-18 14:00:00,21.79,21.86,21.75,21.85,75771.0,17.0117,17.0663,16.9804,17.0585,75771.0
2015-08-18 14:30:00,21.85,21.88,21.84,21.85,74891.0,17.0585,17.0819,17.0507,17.0585,74891.0
2015-08-18 15:00:00,21.85,21.85,21.78,21.8,105364.0,17.0585,17.0585,17.0039,17.0195,105364.0
2015-08-18 15:30:00,21.8,21.8,21.73,21.74,207435.0,17.0195,17.0195,16.9648,16.9726,207435.0
2015-08-19 09:30:00,21.7,21.7,21.51,21.51,64524.0,16.9414,16.9414,16.7931,16.7931,64524.0
2015-08-19 10:00:00,21.5,21.55,21.44,21.47,60741.0,16.7853,16.8243,16.7384,16.7618,60741.0
2015-08-19 10:30:00,21.47,21.47,21.33,21.39,90446.0,16.7618,16.7618,16.6525,16.6994,90446.0
2015-08-19 11:00:00,21.4,21.42,21.3,21.32,102027.0,16.7072,16.7228,16.6291,16.6447,102027.0
2015-08-19 11:30:00,21.32,21.34,21.22,21.33,198349.0,16.6447,16.6603,16.5667,16.6525,198349.0
2015-08-19 12:00:00,21.33,21.5,21.33,21.5,153550.0,16.6525,16.7853,16.6525,16.7853,153550.0
2015-08-19 12:30:00,21.49,21.5,21.45,21.5,84818.0,16.7775,16.7853,16.7462,16.7853,84818.0
2015-08-19 13:00:00,21.5,21.7,21.49,21.69,233159.0,16.7853,16.9414,16.7775,16.9336,233159.0
2015-08-19 13:30:00,21.69,21.73,21.61,21.66,106038.0,16.9336,16.9648,16.8711,16.9102,106038.0
2015-08-19 14:00:00,21.66,21.85,21.66,21.81,103740.0,16.9102,17.0585,16.9102,17.0273,103740.0
2015-08-19 14:30:00,21.81,21.83,21.7,21.75,114623.0,17.0273,17.0429,16.9414,16.9804,114623.0
2015-08-19 15:00:00,21.74,21.79,21.67,21.79,161948.0,16.9726,17.0117,16.918,17.0117,161948.0
2015-08-19 15:30:00,21.79,21.89,21.76,21.81,571518.0,17.0117,17.0897,16.9882,17.0273,571518.0
2015-08-20 09:30:00,21.58,21.6,21.43,21.46,89050.0,16.8477,16.8633,16.7306,16.754,89050.0
2015-08-20 10:00:00,21.46,21.5,21.4,21.45,96225.0,16.754,16.7853,16.7072,16.7462,96225.0
2015-08-20 10:30:00,21.46,21.66,21.43,21.61,209459.0,16.754,16.9102,16.7306,16.8711,209459.0
2015-08-20 11:00:00,21.6,21.68,21.59,21.64,122344.0,16.8633,16.9258,16.8555,16.8946,122344.0
2015-08-20 11:30:00,21.64,21.79,21.6,21.78,122207.0,16.8946,17.0117,16.8633,17.0039,122207.0
2015-08-20 12:00:00,21.78,21.8,21.7,21.75,125138.0,17.0039,17.0195,16.9414,16.9804,125138.0
2015-08-20 12:30:00,21.74,21.76,21.62,21.64,90069.0,16.9726,16.9882,16.8789,16.8946,90069.0
2015-08-20 13:00:00,21.64,21.73,21.63,21.69,143793.0,16.8946,16.9648,16.8868,16.9336,143793.0
2015-08-20 13:30:00,21.69,21.7,21.6,21.6,198553.0,16.9336,16.9414,16.8633,16.8633,198553.0
2015-08-20 14:00:00,21.6,21.61,21.44,21.5,323524.0,16.8633,16.8711,16.7384,16.7853,323524.0
2015-08-20 14:30:00,21.51,21.57,21.46,21.55,205116.0,16.7931,16.8399,16.754,16.8243,205116.0
2015-08-20 15:00:00,21.55,21.62,21.51,21.62,217895.0,16.8243,16.8789,16.7931,16.8789,217895.0
2015-08-20 15:30:00,21.62,21.62,21.42,21.47,842564.0,16.8789,16.8789,16.7228,16.7618,842564.0
2015-08-21 09:30:00,21.18,21.55,21.15,21.5,223028.0,16.5354,16.8243,16.512,16.7853,223028.0
2015-08-21 10:00:00,21.5,21.56,21.49,21.5,187551.0,16.7853,16.8321,16.7775,16.7853,187551.0
2015-08-21 10:30:00,21.51,21.59,21.47,21.52,400542.0,16.7931,16.8555,16.7618,16.8009,400542.0
2015-08-21 11:00:00,21.51,21.55,21.35,21.48,467288.0,16.7931,16.8243,16.6682,16.7696,467288.0
2015-08-21 11:30:00,21.47,21.54,21.43,21.51,348701.0,16.7618,16.8165,16.7306,16.7931,348701.0
2015-08-21 12:00:00,21.51,21.56,21.49,21.51,161329.0,16.7931,16.8321,16.7775,16.7931,161329.0
2015-08-21 12:30:00,21.52,21.56,21.49,21.49,199673.0,16.8009,16.8321,16.7775,16.7775,199673.0
2015-08-21 13:00:00,21.5,21.55,21.47,21.54,255212.0,16.7853,16.8243,16.7618,16.8165,255212.0
2015-08-21 13:30:00,21.54,21.6,21.5,21.6,141744.0,16.8165,16.8633,16.7853,16.8633,141744.0
2015-08-21 14:00:00,21.59,21.64,21.55,21.58,186816.0,16.8555,16.8946,16.8243,16.8477,186816.0
2015-08-21 14:30:00,21.57,21.6,21.48,21.5,332975.0,16.8399,16.8633,16.7696,16.7853,332975.0
2015-08-21 15:00:00,21.5,21.53,21.37,21.5,555236.0,16.7853,16.8087,16.6838,16.7853,555236.0
2015-08-21 15:30:00,21.5,21.52,21.39,21.41,933912.0,16.7853,16.8009,16.6994,16.715,933912.0
2015-08-24 09:30:00,20.66,20.91,19.84,20.62,559453.0,16.1295,16.3246,15.4893,16.0982,559453.0
2015-08-24 10:00:00,20.63,21.25,20.52,21.19,589215.0,16.106,16.5901,16.0202,16.5432,589215.0
2015-08-24 10:30:00,21.2,21.2,20.94,21.13,728625.0,16.551,16.551,16.3481,16.4964,728625.0
2015-08-24 11:00:00,21.14,21.19,20.95,20.98,647534.0,16.5042,16.5432,16.3559,16.3793,647534.0
2015-08-24 11:30:00,20.99,21.2,20.97,21.15,346062.0,16.3871,16.551,16.3715,16.512,346062.0
2015-08-24 12:00:00,21.15,21.16,21.04,21.11,221592.0,16.512,16.5198,16.4261,16.4808,221592.0
2015-08-24 12:30:00,21.11,21.18,21.0,21.03,169777.0,16.4808,16.5354,16.3949,16.4183,169777.0
2015-08-24 13:00:00,21.04,21.13,20.96,21.01,412500.0,16.4261,16.4964,16.3637,16.4027,412500.0
2015-08-24 13:30:00,21.02,21.09,20.95,20.98,434627.0,16.4105,16.4652,16.3559,16.3793,434627.0
2015-08-24 14:00:00,20.98,21.03,20.94,20.95,538766.0,16.3793,16.4183,16.3481,16.3559,538766.0
2015-08-24 14:30:00,20.96,21.0,20.68,20.72,644373.0,16.3637,16.3949,16.1451,16.1763,644373.0
2015-08-24 15:00:00,20.72,20.75,20.56,20.6,738971.0,16.1763,16.1997,16.0514,16.0826,738971.0
2015-08-24 15:30:00,20.6,21.0,20.59,20.84,1598875.0,16.0826,16.3949,16.0748,16.27,1598875.0
2015-08-25 09:30:00,21.47,21.47,20.83,21.05,401359.0,16.7618,16.7618,16.2622,16.4339,401359.0
2015-08-25 10:00:00,21.05,21.07,20.87,20.98,319174.0,16.4339,16.4496,16.2934,16.3793,319174.0
2015-08-25 10:30:00,20.98,21.02,20.91,20.97,300284.0,16.3793,16.4105,16.3246,16.3715,300284.0
2015-08-25 11:00:00,20.98,21.05,20.95,20.99,193155.0,16.3793,16.4339,16.3559,16.3871,193155.0
2015-08-25 11:30:00,21.01,21.07,20.87,20.92,303191.0,16.4027,16.4496,16.2934,16.3325,303191.0
2015-08-25 12:00:00,20.92,21.05,20.88,21.05,156776.0,16.3325,16.4339,16.3012,16.4339,156776.0
2015-08-25 12:30:00,21.04,21.07,20.99,21.04,285499.0,16.4261,16.4496,16.3871,16.4261,285499.0
2015-08-25 13:00:00,21.05,21.06,20.88,20.88,323513.0,16.4339,16.4417,16.3012,16.3012,323513.0
2015-08-25 13:30:00,20.89,21.0,20.87,20.93,444223.0,16.309,16.3949,16.2934,16.3403,444223.0
2015-08-25 14:00:00,20.93,21.03,20.88,21.0,323588.0,16.3403,16.4183,16.3012,16.3949,323588.0
2015-08-25 14:30:00,21.0,21.04,20.91,20.99,232250.0,16.3949,16.4261,16.3246,16.3871,232250.0
2015-08-25 15:00:00,20.99,21.01,20.8,20.83,379397.0,16.3871,16.4027,16.2388,16.2622,379397.0
2015-08-25 15:30:00,20.82,20.92,20.71,20.78,1621312.0,16.2544,16.3325,16.1685,16.2232,1621312.0
2015-08-26 09:30:00,21.12,21.17,20.9,20.93,294407.0,16.4886,16.5276,16.3168,16.3403,294407.0
2015-08-26 10:00:00,20.93,21.0,20.76,20.8,186267.0,16.3403,16.3949,16.2075,16.2388,186267.0
2015-08-26 10:30:00,20.81,20.99,20.77,20.94,314718.0,16.2466,16.3871,16.2153,16.3481,314718.0
2015-08-26 11:00:00,20.93,20.99,20.83,20.85,282779.0,16.3403,16.3871,16.2622,16.2778,282779.0
2015-08-26 11:30:00,20.85,20.89,20.79,20.81,191793.0,16.2778,16.309,16.231,16.2466,191793.0
2015-08-26 12:00:00,20.8,20.87,20.75,20.82,193980.0,16.2388,16.2934,16.1997,16.2544,193980.0
2015-08-26 12:30:00,20.82,20.87,20.71,20.86,122758.0,16.2544,16.2934,16.1685,16.2856,122758.0
2015-08-26 13:00:00,20.87,20.91,20.74,20.79,122885.0,16.2934,16.3246,16.1919,16.231,122885.0
2015-08-26 13:30:00,20.78,20.88,20.73,20.78,240459.0,16.2232,16.3012,16.1841,16.2232,240459.0
2015-08-26 14:00:00,20.78,20.79,20.62,20.78,332928.0,16.2232,16.231,16.0982,16.2232,332928.0
2015-08-26 14:30:00,20.78,21.07,20.77,20.95,325032.0,16.2232,16.4496,16.2153,16.3559,325032.0
2015-08-26 15:00:00,20.95,21.1,20.88,20.89,481445.0,16.3559,16.473,16.3012,16.309,481445.0
2015-08-26 15:30:00,20.89,21.14,20.87,21.09,619556.0,16.309,16.5042,16.2934,16.4652,619556.0
2015-08-27 09:30:00,21.33,21.65,21.27,21.61,391012.0,16.6525,16.9024,16.6057,16.8711,391012.0
2015-08-27 10:00:00,21.6,21.72,21.57,21.61,320966.0,16.8633,16.957,16.8399,16.8711,320966.0
2015-08-27 10:30:00,21.62,21.84,21.54,21.84,454660.0,16.8789,17.0507,16.8165,17.0507,454660.0
2015-08-27 11:00:00,21.84,21.94,21.69,21.75,253804.0,17.0507,17.1288,16.9336,16.9804,253804.0
2015-08-27 11:30:00,21.77,21.78,21.66,21.77,185461.0,16.9961,17.0039,16.9102,16.9961,185461.0
2015-08-27 12:00:00,21.77,21.87,21.74,21.8,175420.0,16.9961,17.0741,16.9726,17.0195,175420.0
2015-08-27 12:30:00,21.8,21.95,21.75,21.95,149159.0,17.0195,17.1366,16.9804,17.1366,149159.0
2015-08-27 13:00:00,21.95,21.98,21.9,21.94,132011.0,17.1366,17.16,17.0975,17.1288,132011.0
2015-08-27 13:30:00,21.94,21.97,21.85,21.86,200939.0,17.1288,17.1522,17.0585,17.0663,200939.0
2015-08-27 14:00:00,21.87,21.9,21.73,21.75,187119.0,17.0741,17.0975,16.9648,16.9804,187119.0
2015-08-27 14:30:00,21.74,21.8,21.54,21.56,147588.0,16.9726,17.0195,16.8165,16.8321,147588.0
2015-08-27 15:00:00,21.56,21.64,21.45,21.64,209291.0,16.8321,16.8946,16.7462,16.8946,209291.0
2015-08-27 15:30:00,21.63,21.8,21.61,21.8,509270.0,16.8868,17.0195,16.8711,17.0195,509270.0
2015-08-28 09:30:00,21.7,21.84,21.6,21.71,163100.0,16.9414,17.0507,16.8633,16.9492,163100.0
2015-08-28 10:00:00,21.7,21.91,21.66,21.9,176579.0,16.9414,17.1054,16.9102,17.0975,176579.0
2015-08-28 10:30:00,21.89,21.94,21.8,21.9,113006.0,17.0897,17.1288,17.0195,17.0975,113006.0
2015-08-28 11:00:00,21.9,21.99,21.9,21.99,114141.0,17.0975,17.1678,17.0975,17.1678,114141.0
2015-08-28 11:30:00,22.0,22.0,21.87,21.89,274568.0,17.1756,17.1756,17.0741,17.0897,274568.0
2015-08-28 12:00:00,21.9,22.0,21.88,21.97,104128.0,17.0975,17.1756,17.0819,17.1522,104128.0
2015-08-28 12:30:00,21.97,21.98,21.8,21.87,218991.0,17.1522,17.16,17.0195,17.0741,218991.0
2015-08-28 13:00:00,21.87,21.88,21.79,21.79,51870.0,17.0741,17.0819,17.0117,17.0117,51870.0
2015-08-28 13:30:00,21.78,21.82,21.68,21.79,103428.0,17.0039,17.0351,16.9258,17.0117,103428.0
2015-08-28 14:00:00,21.79,21.86,21.78,21.81,82428.0,17.0117,17.0663,17.0039,17.0273,82428.0
2015-08-28 14:30:00,21.82,21.86,21.75,21.85,75970.0,17.0351,17.0663,16.9804,17.0585,75970.0
2015-08-28 15:00:00,21.85,21.87,21.8,21.83,107209.0,17.0585,17.0741,17.0195,17.0429,107209.0
2015-08-28 15:30:00,21.82,21.95,21.76,21.94,581217.0,17.0351,17.1366,16.9882,17.1288,581217.0
2015-08-31 09:30:00,21.91,21.92,21.68,21.74,75671.0,17.1054,17.1132,16.9258,16.9726,75671.0
2015-08-31 10:00:00,21.73,21.73,21.67,21.7,121275.0,16.9648,16.9648,16.918,16.9414,121275.0
2015-08-31 10:30:00,21.7,21.81,21.68,21.75,171530.0,16.9414,17.0273,16.9258,16.9804,171530.0
2015-08-31 11:00:00,21.74,21.94,21.69,21.91,89910.0,16.9726,17.1288,16.9336,17.1054,89910.0
2015-08-31 11:30:00,21.91,22.0,21.79,21.9,169085.0,17.1054,17.1756,17.0117,17.0975,169085.0
2015-08-31 12:00:00,21.91,22.03,21.91,22.0,179789.0,17.1054,17.199,17.1054,17.1756,179789.0
2015-08-31 12:30:00,22.0,22.0,21.92,21.93,119742.0,17.1756,17.1756,17.1132,17.121,119742.0
2015-08-31 13:00:00,21.93,22.0,21.91,21.98,87948.0,17.121,17.1756,17.1054,17.16,87948.0
2015-08-31 13:30:00,21.98,21.98,21.9,21.95,80365.0,17.16,17.16,17.0975,17.1366,80365.0
2015-08-31 14:00:00,21.95,21.96,21.78,21.84,159735.0,17.1366,17.1444,17.0039,17.0507,159735.0
2015-08-31 14:30:00,21.84,21.87,21.82,21.84,104768.0,17.0507,17.0741,17.0351,17.0507,104768.0
2015-08-31 15:00:00,21.84,21.95,21.84,21.94,162922.0,17.0507,17.1366,17.0507,17.1288,162922.0
2015-08-31 15:30:00,21.95,21.98,21.82,21.87,714507.0,17.1366,17.16,17.0351,17.0741,714507.0
2015-09-01 09:30:00,21.58,21.66,21.39,21.42,155577.0,16.8477,16.9102,16.6994,16.7228,155577.0
2015-09-01 10:00:00,21.42,21.43,21.21,21.37,204398.0,16.7228,16.7306,16.5589,16.6838,204398.0
2015-09-01 10:30:00,21.36,21.39,21.25,21.28,338507.0,16.676,16.6994,16.5901,16.6135,338507.0
2015-09-01 11:00:00,21.29,21.32,21.22,21.22,131675.0,16.6213,16.6447,16.5667,16.5667,131675.0
2015-09-01 11:30:00,21.22,21.26,21.14,21.25,145544.0,16.5667,16.5979,16.5042,16.5901,145544.0
2015-09-01 12:00:00,21.26,21.27,21.15,21.17,69482.0,16.5979,16.6057,16.512,16.5276,69482.0
2015-09-01 12:30:00,21.16,21.2,21.08,21.1,147215.0,16.5198,16.551,16.4574,16.473,147215.0
2015-09-01 13:00:00,21.09,21.12,21.01,21.02,349649.0,16.4652,16.4886,16.4027,16.4105,349649.0
2015-09-01 13:30:00,21.01,21.05,20.93,21.01,352888.0,16.4027,16.4339,16.3403,16.4027,352888.0
2015-09-01 14:00:00,21.01,21.05,20.96,20.96,429196.0,16.4027,16.4339,16.3637,16.3637,429196.0
2015-09-01 14:30:00,20.96,20.99,20.83,20.83,467363.0,16.3637,16.3871,16.2622,16.2622,467363.0
2015-09-01 15:00:00,20.83,20.94,20.76,20.83,390682.0,16.2622,16.3481,16.2075,16.2622,390682.0
2015-09-01 15:30:00,20.82,20.96,20.8,20.91,913009.0,16.2544,16.3637,16.2388,16.3246,913009.0
2015-09-02 09:30:00,21.15,21.15,20.84,20.85,143287.0,16.512,16.512,16.27,16.2778,143287.0
2015-09-02 10:00:00,20.85,20.87,20.76,20.85,317882.0,16.2778,16.2934,16.2075,16.2778,317882.0
2015-09-02 10:30:00,20.85,20.85,20.74,20.74,334569.0,16.2778,16.2778,16.1919,16.1919,334569.0
2015-09-02 11:00:00,20.75,20.81,20.69,20.7,158476.0,16.1997,16.2466,16.1529,16.1607,158476.0
2015-09-02 11:30:00,20.7,20.71,20.52,20.6,311637.0,16.1607,16.1685,16.0202,16.0826,311637.0
2015-09-02 12:00:00,20.6,20.65,20.56,20.65,185621.0,16.0826,16.1217,16.0514,16.1217,185621.0
2015-09-02 12:30:00,20.65,20.81,20.62,20.81,180221.0,16.1217,16.2466,16.0982,16.2466,180221.0
2015-09-02 13:00:00,20.81,20.85,20.73,20.85,134665.0,16.2466,16.2778,16.1841,16.2778,134665.0
2015-09-02 13:30:00,20.84,20.86,20.77,20.84,253356.0,16.27,16.2856,16.2153,16.27,253356.0
2015-09-02 14:00:00,20.85,20.94,20.82,20.91,182715.0,16.2778,16.3481,16.2544,16.3246,182715.0
2015-09-02 14:30:00,20.91,20.93,20.81,20.92,191604.0,16.3246,16.3403,16.2466,16.3325,191604.0
2015-09-02 15:00:00,20.92,20.98,20.87,20.97,209924.0,16.3325,16.3793,16.2934,16.3715,209924.0
2015-09-02 15:30:00,20.97,21.1,20.95,21.09,591336.0,16.3715,16.473,16.3559,16.4652,591336.0
2015-09-03 09:30:00,21.19,21.4,20.99,21.39,100746.0,16.5432,16.7072,16.3871,16.6994,100746.0
2015-09-03 10:00:00,21.4,21.42,21.32,21.37,171074.0,16.7072,16.7228,16.6447,16.6838,171074.0
2015-09-03 10:30:00,21.37,21.4,21.3,21.39,168311.0,16.6838,16.7072,16.6291,16.6994,168311.0
2015-09-03 11:00:00,21.4,21.41,21.27,21.29,146666.0,16.7072,16.715,16.6057,16.6213,146666.0
2015-09-03 11:30:00,21.3,21.31,21.2,21.31,179923.0,16.6291,16.6369,16.551,16.6369,179923.0
2015-09-03 12:00:00,21.31,21.33,21.27,21.3,98812.0,16.6369,16.6525,16.6057,16.6291,98812.0
2015-09-03 12:30:00,21.3,21.32,21.19,21.25,170264.0,16.6291,16.6447,16.5432,16.5901,170264.0
2015-09-03 13:00:00,21.25,21.26,21.18,21.2,202454.0,16.5901,16.5979,16.5354,16.551,202454.0
2015-09-03 13:30:00,21.2,21.21,21.13,21.13,145298.0,16.551,16.5589,16.4964,16.4964,145298.0
2015-09-03 14:00:00,21.12,21.13,21.05,21.07,117667.0,16.4886,16.4964,16.4339,16.4496,117667.0
2015-09-03 14:30:00,21.07,21.17,21.06,21.12,84652.0,16.4496,16.5276,16.4417,16.4886,84652.0
2015-09-03 15:00:00,21.13,21.18,21.11,21.14,100518.0,16.4964,16.5354,16.4808,16.5042,100518.0
2015-09-03 15:30:00,21.14,21.26,21.06,21.18,431055.0,16.5042,16.5979,16.4417,16.5354,431055.0
2015-09-04 09:30:00,20.97,20.99,20.73,20.8,157298.0,16.3715,16.3871,16.1841,16.2388,157298.0
2015-09-04 10:00:00,20.79,21.05,20.79,20.91,233113.0,16.231,16.4339,16.231,16.3246,233113.0
2015-09-04 10:30:00,20.91,20.94,20.81,20.82,116099.0,16.3246,16.3481,16.2466,16.2544,116099.0
2015-09-04 11:00:00,20.83,20.84,20.72,20.74,126159.0,16.2622,16.27,16.1763,16.1919,126159.0
2015-09-04 11:30:00,20.74,20.78,20.68,20.71,116739.0,16.1919,16.2232,16.1451,16.1685,116739.0
2015-09-04 12:00:00,20.71,20.74,20.62,20.62,113750.0,16.1685,16.1919,16.0982,16.0982,113750.0
2015-09-04 12:30:00,20.62,20.7,20.61,20.63,93271.0,16.0982,16.1607,16.0904,16.106,93271.0
2015-09-04 13:00:00,20.62,20.63,20.5,20.51,192010.0,16.0982,16.106,16.0046,16.0124,192010.0
2015-09-04 13:30:00,20.5,20.55,20.47,20.52,174745.0,16.0046,16.0436,15.9811,16.0202,174745.0
2015-09-04 14:00:00,20.52,20.62,20.49,20.51,122521.0,16.0202,16.0982,15.9967,16.0124,122521.0
2015-09-04 14:30:00,20.51,20.57,20.48,20.56,122859.0,16.0124,16.0592,15.9889,16.0514,122859.0
2015-09-04 15:00:00,20.57,20.59,20.53,20.58,162556.0,16.0592,16.0748,16.028,16.067,162556.0
2015-09-04 15:30:00,20.58,20.68,20.56,20.57,506857.0,16.067,16.1451,16.0514,16.0592,506857.0
2015-09-08 09:30:00,20.92,21.05,20.8,21.02,202200.0,16.3325,16.4339,16.2388,16.4105,202200.0
2015-09-08 10:00:00,21.03,21.13,21.03,21.1,148574.0,16.4183,16.4964,16.4183,16.473,148574.0
2015-09-08 10:30:00,21.09,21.1,20.97,21.02,116197.0,16.4652,16.473,16.3715,16.4105,116197.0
2015-09-08 11:00:00,21.01,21.02,20.92,20.93,70773.0,16.4027,16.4105,16.3325,16.3403,70773.0
2015-09-08 11:30:00,20.92,20.92,20.78,20.79,88364.0,16.3325,16.3325,16.2232,16.231,88364.0
2015-09-08 12:00:00,20.79,20.9,20.78,20.9,80243.0,16.231,16.3168,16.2232,16.3168,80243.0
2015-09-08 12:30:00,20.9,20.9,20.71,20.71,84286.0,16.3168,16.3168,16.1685,16.1685,84286.0
2015-09-08 13:00:00,20.72,20.73,20.62,20.65,145661.0,16.1763,16.1841,16.0982,16.1217,145661.0
2015-09-08 13:30:00,20.65,20.69,20.63,20.64,76262.0,16.1217,16.1529,16.106,16.1139,76262.0
2015-09-08 14:00:00,20.65,20.71,20.62,20.71,147175.0,16.1217,16.1685,16.0982,16.1685,147175.0
2015-09-08 14:30:00,20.71,20.76,20.69,20.76,105430.0,16.1685,16.2075,16.1529,16.2075,105430.0
2015-09-08 15:00:00,20.76,20.76,20.7,20.73,345450.0,16.2075,16.2075,16.1607,16.1841,345450.0
2015-09-08 15:30:00,20.72,20.98,20.72,20.95,1189669.0,16.1763,16.3793,16.1763,16.3559,1189669.0
2015-09-09 09:30:00,21.2,21.42,21.16,21.33,133095.0,16.551,16.7228,16.5198,16.6525,133095.0
2015-09-09 10:00:00,21.32,21.35,21.12,21.14,169120.0,16.6447,16.6682,16.4886,16.5042,169120.0
2015-09-09 10:30:00,21.14,21.19,21.05,21.09,249940.0,16.5042,16.5432,16.4339,16.4652,249940.0
2015-09-09 11:00:00,21.09,21.14,21.01,21.06,283638.0,16.4652,16.5042,16.4027,16.4417,283638.0
2015-09-09 11:30:00,21.06,21.21,21.06,21.19,177435.0,16.4417,16.5589,16.4417,16.5432,177435.0
2015-09-09 12:00:00,21.2,21.25,21.19,21.23,127257.0,16.551,16.5901,16.5432,16.5745,127257.0
2015-09-09 12:30:00,21.23,21.25,21.16,21.21,60832.0,16.5745,16.5901,16.5198,16.5589,60832.0
2015-09-09 13:00:00,21.2,21.23,21.12,21.12,58313.0,16.551,16.5745,16.4886,16.4886,58313.0
2015-09-09 13:30:00,21.12,21.13,20.99,21.03,123572.0,16.4886,16.4964,16.3871,16.4183,123572.0
2015-09-09 14:00:00,21.03,21.1,21.0,21.04,73084.0,16.4183,16.473,16.3949,16.4261,73084.0
2015-09-09 14:30:00,21.04,21.16,20.99,21.14,123608.0,16.4261,16.5198,16.3871,16.5042,123608.0
2015-09-09 15:00:00,21.13,21.22,21.09,21.16,145446.0,16.4964,16.5667,16.4652,16.5198,145446.0
2015-09-09 15:30:00,21.15,21.16,20.98,21.04,721966.0,16.512,16.5198,16.3793,16.4261,721966.0
2015-09-10 09:30:00,21.0,21.1,20.84,20.84,124215.0,16.3949,16.473,16.27,16.27,124215.0
2015-09-10 10:00:00,20.85,21.06,20.85,21.01,78476.0,16.2778,16.4417,16.2778,16.4027,78476.0
2015-09-10 10:30:00,21.01,21.17,20.95,21.07,217835.0,16.4027,16.5276,16.3559,16.4496,217835.0
2015-09-10 11:00:00,21.06,21.13,21.02,21.09,108644.0,16.4417,16.4964,16.4105,16.4652,108644.0
2015-09-10 11:30:00,21.08,21.15,21.02,21.05,280799.0,16.4574,16.512,16.4105,16.4339,280799.0
2015-09-10 12:00:00,21.05,21.06,20.96,20.98,107527.0,16.4339,16.4417,16.3637,16.3793,107527.0
2015-09-10 12:30:00,20.98,21.04,20.98,21.01,66376.0,16.3793,16.4261,16.3793,16.4027,66376.0
2015-09-10 13:00:00,21.0,21.01,20.96,21.0,141106.0,16.3949,16.4027,16.3637,16.3949,141106.0
2015-09-10 13:30:00,20.99,21.01,20.97,21.01,146502.0,16.3871,16.4027,16.3715,16.4027,146502.0
2015-09-10 14:00:00,21.01,21.09,20.99,21.05,207814.0,16.4027,16.4652,16.3871,16.4339,207814.0
2015-09-10 14:30:00,21.05,21.07,21.0,21.01,135178.0,16.4339,16.4496,16.3949,16.4027,135178.0
2015-09-10 15:00:00,21.0,21.03,20.97,21.0,315962.0,16.3949,16.4183,16.3715,16.3949,315962.0
2015-09-10 15:30:00,21.0,21.01,20.95,21.01,312656.0,16.3949,16.4027,16.3559,16.4027,312656.0
2015-09-11 09:30:00,20.94,21.06,20.88,20.9,47302.0,16.3481,16.4417,16.3012,16.3168,47302.0
2015-09-11 10:00:00,20.9,20.91,20.76,20.8,91030.0,16.3168,16.3246,16.2075,16.2388,91030.0
2015-09-11 10:30:00,20.81,20.88,20.79,20.81,57179.0,16.2466,16.3012,16.231,16.2466,57179.0
2015-09-11 11:00:00,20.8,20.82,20.74,20.77,109069.0,16.2388,16.2544,16.1919,16.2153,109069.0
2015-09-11 11:30:00,20.78,20.82,20.74,20.81,39125.0,16.2232,16.2544,16.1919,16.2466,39125.0
2015-09-11 12:00:00,20.82,20.85,20.79,20.8,28701.0,16.2544,16.2778,16.231,16.2388,28701.0
2015-09-11 12:30:00,20.8,20.85,20.79,20.82,50252.0,16.2388,16.2778,16.231,16.2544,50252.0
2015-09-11 13:00:00,20.84,20.84,20.77,20.79,46404.0,16.27,16.27,16.2153,16.231,46404.0
2015-09-11 13:30:00,20.78,20.8,20.75,20.76,48559.0,16.2232,16.2388,16.1997,16.2075,48559.0
2015-09-11 14:00:00,20.76,20.86,20.75,20.84,53782.0,16.2075,16.2856,16.1997,16.27,53782.0
2015-09-11 14:30:00,20.84,20.87,20.81,20.86,85026.0,16.27,16.2934,16.2466,16.2856,85026.0
2015-09-11 15:00:00,20.87,20.93,20.86,20.89,65762.0,16.2934,16.3403,16.2856,16.309,65762.0
2015-09-11 15:30:00,20.89,20.89,20.83,20.88,292185.0,16.309,16.309,16.2622,16.3012,292185.0
2015-09-14 09:30:00,20.86,20.94,20.75,20.87,99849.0,16.2856,16.3481,16.1997,16.2934,99849.0
2015-09-14 10:00:00,20.85,20.89,20.76,20.8,144136.0,16.2778,16.309,16.2075,16.2388,144136.0
2015-09-14 10:30:00,20.81,20.87,20.8,20.85,136819.0,16.2466,16.2934,16.2388,16.2778,136819.0
2015-09-14 11:00:00,20.85,20.88,20.8,20.8,87015.0,16.2778,16.3012,16.2388,16.2388,87015.0
2015-09-14 11:30:00,20.8,20.81,20.73,20.8,211545.0,16.2388,16.2466,16.1841,16.2388,211545.0
2015-09-14 12:00:00,20.8,20.9,20.79,20.89,75355.0,16.2388,16.3168,16.231,16.309,75355.0
2015-09-14 12:30:00,20.89,20.94,20.88,20.91,38523.0,16.309,16.3481,16.3012,16.3246,38523.0
2015-09-14 13:00:00,20.91,20.95,20.91,20.92,38915.0,16.3246,16.3559,16.3246,16.3325,38915.0
2015-09-14 13:30:00,20.92,20.94,20.86,20.88,80728.0,16.3325,16.3481,16.2856,16.3012,80728.0
2015-09-14 14:00:00,20.89,20.94,20.81,20.81,67367.0,16.309,16.3481,16.2466,16.2466,67367.0
2015-09-14 14:30:00,20.81,20.82,20.77,20.8,88597.0,16.2466,16.2544,16.2153,16.2388,88597.0
2015-09-14 15:00:00,20.79,20.84,20.78,20.83,184613.0,16.231,16.27,16.2232,16.2622,184613.0
2015-09-14 15:30:00,20.84,20.84,20.79,20.84,276108.0,16.27,16.27,16.231,16.27,276108.0
2015-09-15 09:30:00,20.93,21.0,20.83,21.0,94976.0,16.3403,16.3949,16.2622,16.3949,94976.0
2015-09-15 10:00:00,21.0,21.0,20.85,20.95,143198.0,16.3949,16.3949,16.2778,16.3559,143198.0
2015-09-15 10:30:00,20.94,21.0,20.91,20.93,379428.0,16.3481,16.3949,16.3246,16.3403,379428.0
2015-09-15 11:00:00,20.94,21.01,20.93,20.98,123879.0,16.3481,16.4027,16.3403,16.3793,123879.0
2015-09-15 11:30:00,20.98,21.03,20.98,21.0,69497.0,16.3793,16.4183,16.3793,16.3949,69497.0
2015-09-15 12:00:00,21.0,21.08,20.99,21.02,58587.0,16.3949,16.4574,16.3871,16.4105,58587.0
2015-09-15 12:30:00,21.02,21.03,20.97,21.01,109361.0,16.4105,16.4183,16.3715,16.4027,109361.0
2015-09-15 13:00:00,21.01,21.08,21.0,21.07,52628.0,16.4027,16.4574,16.3949,16.4496,52628.0
2015-09-15 13:30:00,21.08,21.12,20.98,20.98,125447.0,16.4574,16.4886,16.3793,16.3793,125447.0
2015-09-15 14:00:00,20.99,21.05,20.98,21.05,231430.0,16.3871,16.4339,16.3793,16.4339,231430.0
2015-09-15 14:30:00,21.05,21.07,20.99,21.01,151266.0,16.4339,16.4496,16.3871,16.4027,151266.0
2015-09-15 15:00:00,21.02,21.04,20.99,21.02,227732.0,16.4105,16.4261,16.3871,16.4105,227732.0
2015-09-15 15:30:00,21.01,21.09,21.01,21.04,543187.0,16.4027,16.4652,16.4027,16.4261,543187.0
2015-09-16 09:30:00,21.34,21.42,21.25,21.34,158254.0,16.6603,16.7228,16.5901,16.6603,158254.0
2015-09-16 10:00:00,21.34,21.4,21.3,21.34,130964.0,16.6603,16.7072,16.6291,16.6603,130964.0
2015-09-16 10:30:00,21.34,21.34,21.23,21.24,203232.0,16.6603,16.6603,16.5745,16.5823,203232.0
2015-09-16 11:00:00,21.23,21.34,21.23,21.32,209593.0,16.5745,16.6603,16.5745,16.6447,209593.0
2015-09-16 11:30:00,21.32,21.32,21.27,21.29,97676.0,16.6447,16.6447,16.6057,16.6213,97676.0
2015-09-16 12:00:00,21.29,21.39,21.28,21.37,106185.0,16.6213,16.6994,16.6135,16.6838,106185.0
2015-09-16 12:30:00,21.37,21.41,21.34,21.35,186256.0,16.6838,16.715,16.6603,16.6682,186256.0
2015-09-16 13:00:00,21.34,21.4,21.32,21.36,209268.0,16.6603,16.7072,16.6447,16.676,209268.0
2015-09-16 13:30:00,21.36,21.42,21.36,21.39,128496.0,16.676,16.7228,16.676,16.6994,128496.0
2015-09-16 14:00:00,21.39,21.4,21.31,21.32,131328.0,16.6994,16.7072,16.6369,16.6447,131328.0
2015-09-16 14:30:00,21.32,21.45,21.31,21.43,211920.0,16.6447,16.7462,16.6369,16.7306,211920.0
2015-09-16 15:00:00,21.43,21.48,21.38,21.41,234094.0,16.7306,16.7696,16.6916,16.715,234094.0
2015-09-16 15:30:00,21.42,21.45,21.38,21.4,832239.0,16.7228,16.7462,16.6916,16.7072,832239.0
2015-09-17 09:30:00,21.38,21.5,21.33,21.43,81121.0,16.6916,16.7853,16.6525,16.7306,81121.0
2015-09-17 10:00:00,21.47,21.51,21.35,21.36,80919.0,16.7618,16.7931,16.6682,16.676,80919.0
2015-09-17 10:30:00,21.37,21.48,21.35,21.43,210663.0,16.6838,16.7696,16.6682,16.7306,210663.0
2015-09-17 11:00:00,21.44,21.48,21.41,21.45,121106.0,16.7384,16.7696,16.715,16.7462,121106.0
2015-09-17 11:30:00,21.45,21.51,21.43,21.48,177655.0,16.7462,16.7931,16.7306,16.7696,177655.0
2015-09-17 12:00:00,21.48,21.56,21.48,21.5,350947.0,16.7696,16.8321,16.7696,16.7853,350947.0
2015-09-17 12:30:00,21.49,21.54,21.44,21.47,374852.0,16.7775,16.8165,16.7384,16.7618,374852.0
2015-09-17 13:00:00,21.46,21.47,21.43,21.44,201659.0,16.754,16.7618,16.7306,16.7384,201659.0
2015-09-17 13:30:00,21.44,21.49,21.41,21.44,123430.0,16.7384,16.7775,16.715,16.7384,123430.0
2015-09-17 14:00:00,21.44,21.52,21.26,21.46,172466.0,16.7384,16.8009,16.5979,16.754,172466.0
2015-09-17 14:30:00,21.46,21.75,21.43,21.68,476043.0,16.754,16.9804,16.7306,16.9258,476043.0
2015-09-17 15:00:00,21.68,21.69,21.38,21.43,791447.0,16.9258,16.9336,16.6916,16.7306,791447.0
2015-09-17 15:30:00,21.43,21.47,21.36,21.43,467650.0,16.7306,16.7618,16.676,16.7306,467650.0
2015-09-18 09:30:00,21.24,21.3,21.04,21.1,143479.0,16.5823,16.6291,16.4261,16.473,143479.0
2015-09-18 10:00:00,21.09,21.32,21.08,21.3,423345.0,16.4652,16.6447,16.4574,16.6291,423345.0
2015-09-18 10:30:00,21.29,21.31,21.19,21.23,131343.0,16.6213,16.6369,16.5432,16.5745,131343.0
2015-09-18 11:00:00,21.23,21.32,21.22,21.27,278998.0,16.5745,16.6447,16.5667,16.6057,278998.0
2015-09-18 11:30:00,21.27,21.3,21.24,21.29,209307.0,16.6057,16.6291,16.5823,16.6213,209307.0
2015-09-18 12:00:00,21.29,21.3,21.25,21.3,135945.0,16.6213,16.6291,16.5901,16.6291,135945.0
2015-09-18 12:30:00,21.3,21.3,21.14,21.15,66911.0,16.6291,16.6291,16.5042,16.512,66911.0
2015-09-18 13:00:00,21.14,21.19,21.09,21.15,370380.0,16.5042,16.5432,16.4652,16.512,370380.0
2015-09-18 13:30:00,21.15,21.17,21.09,21.12,77541.0,16.512,16.5276,16.4652,16.4886,77541.0
2015-09-18 14:00:00,21.12,21.15,21.1,21.14,495723.0,16.4886,16.512,16.473,16.5042,495723.0
2015-09-18 14:30:00,21.15,21.15,21.11,21.15,109802.0,16.512,16.512,16.4808,16.512,109802.0
2015-09-18 15:00:00,21.15,21.15,21.0,21.03,171679.0,16.512,16.512,16.3949,16.4183,171679.0
2015-09-18 15:30:00,21.03,21.08,20.99,21.08,612119.0,16.4183,16.4574,16.3871,16.4574,612119.0
2015-09-21 09:30:00,21.2,21.33,21.15,21.26,131033.0,16.551,16.6525,16.512,16.5979,131033.0
2015-09-21 10:00:00,21.25,21.4,21.24,21.38,343102.0,16.5901,16.7072,16.5823,16.6916,343102.0
2015-09-21 10:30:00,21.38,21.55,21.38,21.49,434211.0,16.6916,16.8243,16.6916,16.7775,434211.0
2015-09-21 11:00:00,21.48,21.52,21.42,21.44,324997.0,16.7696,16.8009,16.7228,16.7384,324997.0
2015-09-21 11:30:00,21.44,21.44,21.34,21.38,202204.0,16.7384,16.7384,16.6603,16.6916,202204.0
2015-09-21 12:00:00,21.38,21.38,21.32,21.36,47521.0,16.6916,16.6916,16.6447,16.676,47521.0
2015-09-21 12:30:00,21.37,21.37,21.27,21.3,56976.0,16.6838,16.6838,16.6057,16.6291,56976.0
2015-09-21 13:00:00,21.3,21.35,21.26,21.27,131801.0,16.6291,16.6682,16.5979,16.6057,131801.0
2015-09-21 13:30:00,21.28,21.29,21.21,21.21,65221.0,16.6135,16.6213,16.5589,16.5589,65221.0
2015-09-21 14:00:00,21.21,21.29,21.21,21.26,96058.0,16.5589,16.6213,16.5589,16.5979,96058.0
2015-09-21 14:30:00,21.26,21.33,21.23,21.31,108631.0,16.5979,16.6525,16.5745,16.6369,108631.0
2015-09-21 15:00:00,21.3,21.35,21.29,21.32,113906.0,16.6291,16.6682,16.6213,16.6447,113906.0
2015-09-21 15:30:00,21.33,21.35,21.26,21.35,423178.0,16.6525,16.6682,16.5979,16.6682,423178.0
2015-09-22 09:30:00,21.11,21.12,21.03,21.03,110947.0,16.4808,16.4886,16.4183,16.4183,110947.0
2015-09-22 10:00:00,21.04,21.11,20.97,21.03,301490.0,16.4261,16.4808,16.3715,16.4183,301490.0
2015-09-22 10:30:00,21.03,21.04,20.87,20.91,206355.0,16.4183,16.4261,16.2934,16.3246,206355.0
2015-09-22 11:00:00,20.91,20.93,20.84,20.85,87005.0,16.3246,16.3403,16.27,16.2778,87005.0
2015-09-22 11:30:00,20.85,20.87,20.77,20.77,112474.0,16.2778,16.2934,16.2153,16.2153,112474.0
2015-09-22 12:00:00,20.77,20.84,20.74,20.83,103452.0,16.2153,16.27,16.1919,16.2622,103452.0
2015-09-22 12:30:00,20.83,20.83,20.74,20.76,59734.0,16.2622,16.2622,16.1919,16.2075,59734.0
2015-09-22 13:00:00,20.76,20.79,20.69,20.7,84594.0,16.2075,16.231,16.1529,16.1607,84594.0
2015-09-22 13:30:00,20.7,20.81,20.69,20.79,78713.0,16.1607,16.2466,16.1529,16.231,78713.0
2015-09-22 14:00:00,20.79,20.82,20.76,20.82,81632.0,16.231,16.2544,16.2075,16.2544,81632.0
2015-09-22 14:30:00,20.82,20.87,20.77,20.8,106916.0,16.2544,16.2934,16.2153,16.2388,106916.0
2015-09-22 15:00:00,20.8,20.81,20.73,20.79,178980.0,16.2388,16.2466,16.1841,16.231,178980.0
2015-09-22 15:30:00,20.79,20.86,20.78,20.85,446395.0,16.231,16.2856,16.2232,16.2778,446395.0
2015-09-23 09:30:00,20.84,20.94,20.7,20.94,151119.0,16.27,16.3481,16.1607,16.3481,151119.0
2015-09-23 10:00:00,20.94,20.95,20.83,20.92,170632.0,16.3481,16.3559,16.2622,16.3325,170632.0
2015-09-23 10:30:00,20.91,20.95,20.84,20.87,128090.0,16.3246,16.3559,16.27,16.2934,128090.0
2015-09-23 11:00:00,20.88,20.89,20.79,20.8,119367.0,16.3012,16.309,16.231,16.2388,119367.0
2015-09-23 11:30:00,20.82,20.83,20.7,20.71,93293.0,16.2544,16.2622,16.1607,16.1685,93293.0
2015-09-23 12:00:00,20.72,20.76,20.7,20.73,84588.0,16.1763,16.2075,16.1607,16.1841,84588.0
2015-09-23 12:30:00,20.72,20.76,20.7,20.72,64491.0,16.1763,16.2075,16.1607,16.1763,64491.0
2015-09-23 13:00:00,20.72,20.76,20.7,20.72,82527.0,16.1763,16.2075,16.1607,16.1763,82527.0
2015-09-23 13:30:00,20.72,20.83,20.71,20.82,74706.0,16.1763,16.2622,16.1685,16.2544,74706.0
2015-09-23 14:00:00,20.81,20.9,20.8,20.86,141435.0,16.2466,16.3168,16.2388,16.2856,141435.0
2015-09-23 14:30:00,20.86,20.89,20.84,20.88,135439.0,16.2856,16.309,16.27,16.3012,135439.0
2015-09-23 15:00:00,20.88,20.91,20.83,20.86,165571.0,16.3012,16.3246,16.2622,16.2856,165571.0
2015-09-23 15:30:00,20.86,20.91,20.82,20.91,293701.0,16.2856,16.3246,16.2544,16.3246,293701.0
2015-09-24 09:30:00,20.79,20.85,20.49,20.5,116937.0,16.231,16.2778,15.9967,16.0046,116937.0
2015-09-24 10:00:00,20.5,20.65,20.5,20.51,95193.0,16.0046,16.1217,16.0046,16.0124,95193.0
2015-09-24 10:30:00,20.51,20.64,20.48,20.51,149390.0,16.0124,16.1139,15.9889,16.0124,149390.0
2015-09-24 11:00:00,20.51,20.52,20.47,20.49,77124.0,16.0124,16.0202,15.9811,15.9967,77124.0
2015-09-24 11:30:00,20.5,20.56,20.48,20.53,49020.0,16.0046,16.0514,15.9889,16.028,49020.0
2015-09-24 12:00:00,20.52,20.52,20.48,20.5,51488.0,16.0202,16.0202,15.9889,16.0046,51488.0
2015-09-24 12:30:00,20.5,20.51,20.47,20.49,177763.0,16.0046,16.0124,15.9811,15.9967,177763.0
2015-09-24 13:00:00,20.49,20.55,20.47,20.49,64022.0,15.9967,16.0436,15.9811,15.9967,64022.0
2015-09-24 13:30:00,20.49,20.61,20.48,20.6,71351.0,15.9967,16.0904,15.9889,16.0826,71351.0
2015-09-24 14:00:00,20.6,20.72,20.59,20.7,115350.0,16.0826,16.1763,16.0748,16.1607,115350.0
2015-09-24 14:30:00,20.7,20.85,20.7,20.81,110836.0,16.1607,16.2778,16.1607,16.2466,110836.0
2015-09-24 15:00:00,20.81,20.81,20.71,20.75,125051.0,16.2466,16.2466,16.1685,16.1997,125051.0
2015-09-24 15:30:00,20.74,20.81,20.71,20.8,336321.0,16.1919,16.2466,16.1685,16.2388,336321.0
2015-09-25 09:30:00,21.02,21.09,20.84,20.88,97365.0,16.4105,16.4652,16.27,16.3012,97365.0
2015-09-25 10:00:00,20.88,20.92,20.85,20.86,107933.0,16.3012,16.3325,16.2778,16.2856,107933.0
2015-09-25 10:30:00,20.87,20.88,20.83,20.87,53501.0,16.2934,16.3012,16.2622,16.2934,53501.0
2015-09-25 11:00:00,20.88,20.88,20.82,20.85,47592.0,16.3012,16.3012,16.2544,16.2778,47592.0
2015-09-25 11:30:00,20.85,20.85,20.78,20.79,81025.0,16.2778,16.2778,16.2232,16.231,81025.0
2015-09-25 12:00:00,20.79,20.81,20.75,20.8,225288.0,16.231,16.2466,16.1997,16.2388,225288.0
2015-09-25 12:30:00,20.79,20.81,20.76,20.78,58738.0,16.231,16.2466,16.2075,16.2232,58738.0
2015-09-25 13:00:00,20.78,20.82,20.77,20.78,50294.0,16.2232,16.2544,16.2153,16.2232,50294.0
2015-09-25 13:30:00,20.79,20.81,20.78,20.79,43282.0,16.231,16.2466,16.2232,16.231,43282.0
2015-09-25 14:00:00,20.79,20.81,20.76,20.79,133938.0,16.231,16.2466,16.2075,16.231,133938.0
2015-09-25 14:30:00,20.79,20.86,20.75,20.79,649006.0,16.231,16.2856,16.1997,16.231,649006.0
2015-09-25 15:00:00,20.79,20.8,20.68,20.73,315437.0,16.231,16.2388,16.1451,16.1841,315437.0
2015-09-25 15:30:00,20.73,20.78,20.71,20.78,524321.0,16.1841,16.2232,16.1685,16.2232,524321.0
2015-09-28 09:30:00,20.65,20.8,20.43,20.49,140244.0,16.1217,16.2388,15.9499,15.9967,140244.0
2015-09-28 10:00:00,20.5,20.5,20.4,20.43,198179.0,16.0046,16.0046,15.9265,15.9499,198179.0
2015-09-28 10:30:00,20.43,20.47,20.29,20.29,590756.0,15.9499,15.9811,15.8406,15.8406,590756.0
2015-09-28 11:00:00,20.3,20.37,20.2,20.23,196068.0,15.8484,15.9031,15.7703,15.7938,196068.0
2015-09-28 11:30:00,20.23,20.23,20.1,20.1,92315.0,15.7938,15.7938,15.6923,15.6923,92315.0
2015-09-28 12:00:00,20.1,20.11,20.01,20.06,124935.0,15.6923,15.7001,15.622,15.661,124935.0
2015-09-28 12:30:00,20.06,20.09,19.99,20.01,195003.0,15.661,15.6845,15.6064,15.622,195003.0
2015-09-28 13:00:00,20.01,20.16,20.01,20.12,202501.0,15.622,15.7391,15.622,15.7079,202501.0
2015-09-28 13:30:00,20.13,20.26,20.12,20.23,155895.0,15.7157,15.8172,15.7079,15.7938,155895.0
2015-09-28 14:00:00,20.23,20.27,20.19,20.23,175964.0,15.7938,15.825,15.7625,15.7938,175964.0
2015-09-28 14:30:00,20.23,20.35,20.19,20.2,264938.0,15.7938,15.8874,15.7625,15.7703,264938.0
2015-09-28 15:00:00,20.2,20.25,20.08,20.1,234623.0,15.7703,15.8094,15.6767,15.6923,234623.0
2015-09-28 15:30:00,20.09,20.11,20.05,20.06,380670.0,15.6845,15.7001,15.6532,15.661,380670.0
2015-09-29 09:30:00,20.07,20.21,19.81,20.02,183943.0,15.6688,15.7781,15.4659,15.6298,183943.0
2015-09-29 10:00:00,20.02,20.19,19.99,20.18,157344.0,15.6298,15.7625,15.6064,15.7547,157344.0
2015-09-29 10:30:00,20.17,20.24,19.98,20.05,498465.0,15.7469,15.8016,15.5986,15.6532,498465.0
2015-09-29 11:00:00,20.05,20.1,20.03,20.05,166857.0,15.6532,15.6923,15.6376,15.6532,166857.0
2015-09-29 11:30:00,20.05,20.07,19.99,20.07,110608.0,15.6532,15.6688,15.6064,15.6688,110608.0
2015-09-29 12:00:00,20.06,20.07,20.0,20.01,234111.0,15.661,15.6688,15.6142,15.622,234111.0
2015-09-29 12:30:00,20.0,20.02,19.95,19.95,132543.0,15.6142,15.6298,15.5752,15.5752,132543.0
2015-09-29 13:00:00,19.95,20.0,19.93,20.0,77573.0,15.5752,15.6142,15.5595,15.6142,77573.0
2015-09-29 13:30:00,20.0,20.0,19.95,19.95,75510.0,15.6142,15.6142,15.5752,15.5752,75510.0
2015-09-29 14:00:00,19.95,19.96,19.91,19.92,81847.0,15.5752,15.583,15.5439,15.5517,81847.0
2015-09-29 14:30:00,19.92,19.92,19.84,19.86,159712.0,15.5517,15.5517,15.4893,15.5049,159712.0
2015-09-29 15:00:00,19.86,19.86,19.77,19.78,153958.0,15.5049,15.5049,15.4346,15.4424,153958.0
2015-09-29 15:30:00,19.78,19.93,19.77,19.92,449460.0,15.4424,15.5595,15.4346,15.5517,449460.0
2015-09-30 09:30:00,20.08,20.21,19.99,19.99,138190.0,15.6767,15.7781,15.6064,15.6064,138190.0
2015-09-30 10:00:00,20.0,20.17,19.97,20.14,126785.0,15.6142,15.7469,15.5908,15.7235,126785.0
2015-09-30 10:30:00,20.14,20.18,20.07,20.08,84646.0,15.7235,15.7547,15.6688,15.6767,84646.0
2015-09-30 11:00:00,20.08,20.2,20.07,20.1,108982.0,15.6767,15.7703,15.6688,15.6923,108982.0
2015-09-30 11:30:00,20.11,20.16,19.98,19.99,224522.0,15.7001,15.7391,15.5986,15.6064,224522.0
2015-09-30 12:00:00,19.99,20.0,19.88,19.98,114331.0,15.6064,15.6142,15.5205,15.5986,114331.0
2015-09-30 12:30:00,19.98,19.98,19.88,19.91,52558.0,15.5986,15.5986,15.5205,15.5439,52558.0
2015-09-30 13:00:00,19.91,20.06,19.9,20.05,122923.0,15.5439,15.661,15.5361,15.6532,122923.0
2015-09-30 13:30:00,20.04,20.13,20.04,20.1,150754.0,15.6454,15.7157,15.6454,15.6923,150754.0
2015-09-30 14:00:00,20.1,20.13,20.09,20.1,225418.0,15.6923,15.7157,15.6845,15.6923,225418.0
2015-09-30 14:30:00,20.11,20.19,20.09,20.19,117059.0,15.7001,15.7625,15.6845,15.7625,117059.0
2015-09-30 15:00:00,20.18,20.3,20.16,20.3,240847.0,15.7547,15.8484,15.7391,15.8484,240847.0
2015-09-30 15:30:00,20.3,20.39,20.29,20.38,672142.0,15.8484,15.9187,15.8406,15.9109,672142.0
2015-10-01 09:30:00,20.41,20.74,20.35,20.64,235274.0,15.9343,16.1919,15.8874,16.1139,235274.0
2015-10-01 10:00:00,20.64,20.75,20.55,20.73,268623.0,16.1139,16.1997,16.0436,16.1841,268623.0
2015-10-01 10:30:00,20.74,20.74,20.51,20.54,211871.0,16.1919,16.1919,16.0124,16.0358,211871.0
2015-10-01 11:00:00,20.54,20.55,20.45,20.49,160302.0,16.0358,16.0436,15.9655,15.9967,160302.0
2015-10-01 11:30:00,20.5,20.55,20.48,20.5,217103.0,16.0046,16.0436,15.9889,16.0046,217103.0
2015-10-01 12:00:00,20.5,20.5,20.34,20.43,107678.0,16.0046,16.0046,15.8796,15.9499,107678.0
2015-10-01 12:30:00,20.42,20.44,20.24,20.3,466250.0,15.9421,15.9577,15.8016,15.8484,466250.0
2015-10-01 13:00:00,20.29,20.32,20.24,20.26,179521.0,15.8406,15.864,15.8016,15.8172,179521.0
2015-10-01 13:30:00,20.27,20.34,20.26,20.3,161068.0,15.825,15.8796,15.8172,15.8484,161068.0
2015-10-01 14:00:00,20.31,20.37,20.28,20.33,166774.0,15.8562,15.9031,15.8328,15.8718,166774.0
2015-10-01 14:30:00,20.33,20.41,20.32,20.39,212828.0,15.8718,15.9343,15.864,15.9187,212828.0
2015-10-01 15:00:00,20.39,20.43,20.34,20.35,296008.0,15.9187,15.9499,15.8796,15.8874,296008.0
2015-10-01 15:30:00,20.34,20.36,20.26,20.29,633760.0,15.8796,15.8953,15.8172,15.8406,633760.0
2015-10-02 09:30:00,19.75,19.99,19.58,19.61,438072.0,15.419,15.6064,15.2863,15.3097,438072.0
2015-10-02 10:00:00,19.6,19.7,19.6,19.7,194986.0,15.3019,15.38,15.3019,15.38,194986.0
2015-10-02 10:30:00,19.69,19.7,19.62,19.7,232152.0,15.3722,15.38,15.3175,15.38,232152.0
2015-10-02 11:00:00,19.7,19.7,19.64,19.7,256924.0,15.38,15.38,15.3331,15.38,256924.0
2015-10-02 11:30:00,19.7,19.87,19.69,19.8,152533.0,15.38,15.5127,15.3722,15.4581,152533.0
2015-10-02 12:00:00,19.8,19.81,19.78,19.79,115719.0,15.4581,15.4659,15.4424,15.4502,115719.0
2015-10-02 12:30:00,19.8,19.81,19.76,19.77,201450.0,15.4581,15.4659,15.4268,15.4346,201450.0
2015-10-02 13:00:00,19.77,19.96,19.76,19.92,120833.0,15.4346,15.583,15.4268,15.5517,120833.0
2015-10-02 13:30:00,19.92,20.01,19.87,20.0,87551.0,15.5517,15.622,15.5127,15.6142,87551.0
2015-10-02 14:00:00,20.01,20.06,20.0,20.05,76822.0,15.622,15.661,15.6142,15.6532,76822.0
2015-10-02 14:30:00,20.05,20.08,20.01,20.01,110404.0,15.6532,15.6767,15.622,15.622,110404.0
2015-10-02 15:00:00,20.01,20.22,19.99,20.22,145738.0,15.622,15.786,15.6064,15.786,145738.0
2015-10-02 15:30:00,20.23,20.3,20.2,20.27,459473.0,15.7938,15.8484,15.7703,15.825,459473.0
2015-10-05 09:30:00,20.41,20.69,20.38,20.59,226476.0,15.9343,16.1529,15.9109,16.0748,226476.0
2015-10-05 10:00:00,20.6,20.65,20.54,20.59,217443.0,16.0826,16.1217,16.0358,16.0748,217443.0
2015-10-05 10:30:00,20.59,20.6,20.47,20.47,129359.0,16.0748,16.0826,15.9811,15.9811,129359.0
2015-10-05 11:00:00,20.47,20.51,20.41,20.45,345815.0,15.9811,16.0124,15.9343,15.9655,345815.0
2015-10-05 11:30:00,20.45,20.57,20.44,20.53,186363.0,15.9655,16.0592,15.9577,16.028,186363.0
2015-10-05 12:00:00,20.53,20.54,20.41,20.47,191106.0,16.028,16.0358,15.9343,15.9811,191106.0
2015-10-05 12:30:00,20.48,20.53,20.46,20.51,86684.0,15.9889,16.028,15.9733,16.0124,86684.0
2015-10-05 13:00:00,20.51,20.53,20.47,20.47,129488.0,16.0124,16.028,15.9811,15.9811,129488.0
2015-10-05 13:30:00,20.47,20.48,20.36,20.38,182083.0,15.9811,15.9889,15.8953,15.9109,182083.0
2015-10-05 14:00:00,20.38,20.49,20.37,20.49,118841.0,15.9109,15.9967,15.9031,15.9967,118841.0
2015-10-05 14:30:00,20.49,20.49,20.45,20.46,118777.0,15.9967,15.9967,15.9655,15.9733,118777.0
2015-10-05 15:00:00,20.45,20.48,20.43,20.45,159146.0,15.9655,15.9889,15.9499,15.9655,159146.0
2015-10-05 15:30:00,20.46,20.48,20.41,20.45,502019.0,15.9733,15.9889,15.9343,15.9655,502019.0
2015-10-06 09:30:00,20.48,20.6,20.38,20.57,396176.0,15.9889,16.0826,15.9109,16.0592,396176.0
2015-10-06 10:00:00,20.57,20.6,20.51,20.53,305793.0,16.0592,16.0826,16.0124,16.028,305793.0
2015-10-06 10:30:00,20.53,20.64,20.51,20.56,312076.0,16.028,16.1139,16.0124,16.0514,312076.0
2015-10-06 11:00:00,20.56,20.75,20.55,20.75,351698.0,16.0514,16.1997,16.0436,16.1997,351698.0
2015-10-06 11:30:00,20.75,20.78,20.62,20.65,737909.0,16.1997,16.2232,16.0982,16.1217,737909.0
2015-10-06 12:00:00,20.64,20.68,20.59,20.6,170484.0,16.1139,16.1451,16.0748,16.0826,170484.0
2015-10-06 12:30:00,20.6,20.65,20.57,20.62,166842.0,16.0826,16.1217,16.0592,16.0982,166842.0
2015-10-06 13:00:00,20.61,20.63,20.48,20.52,557914.0,16.0904,16.106,15.9889,16.0202,557914.0
2015-10-06 13:30:00,20.52,20.55,20.47,20.54,135955.0,16.0202,16.0436,15.9811,16.0358,135955.0
2015-10-06 14:00:00,20.55,20.7,20.55,20.68,138228.0,16.0436,16.1607,16.0436,16.1451,138228.0
2015-10-06 14:30:00,20.68,20.7,20.59,20.62,142437.0,16.1451,16.1607,16.0748,16.0982,142437.0
2015-10-06 15:00:00,20.61,20.71,20.61,20.66,207420.0,16.0904,16.1685,16.0904,16.1295,207420.0
2015-10-06 15:30:00,20.66,20.66,20.57,20.61,526274.0,16.1295,16.1295,16.0592,16.0904,526274.0
2015-10-07 09:30:00,20.69,20.86,20.64,20.64,202637.0,16.1529,16.2856,16.1139,16.1139,202637.0
2015-10-07 10:00:00,20.64,20.86,20.62,20.86,379773.0,16.1139,16.2856,16.0982,16.2856,379773.0
2015-10-07 10:30:00,20.85,20.86,20.68,20.78,232931.0,16.2778,16.2856,16.1451,16.2232,232931.0
2015-10-07 11:00:00,20.77,20.78,20.5,20.52,148231.0,16.2153,16.2232,16.0046,16.0202,148231.0
2015-10-07 11:30:00,20.52,20.74,20.51,20.73,148325.0,16.0202,16.1919,16.0124,16.1841,148325.0
2015-10-07 12:00:00,20.73,20.77,20.63,20.64,118482.0,16.1841,16.2153,16.106,16.1139,118482.0
2015-10-07 12:30:00,20.65,20.7,20.63,20.64,107149.0,16.1217,16.1607,16.106,16.1139,107149.0
2015-10-07 13:00:00,20.65,20.71,20.63,20.67,156427.0,16.1217,16.1685,16.106,16.1373,156427.0
2015-10-07 13:30:00,20.68,20.79,20.67,20.76,311061.0,16.1451,16.231,16.1373,16.2075,311061.0
2015-10-07 14:00:00,20.76,20.78,20.67,20.68,160491.0,16.2075,16.2232,16.1373,16.1451,160491.0
2015-10-07 14:30:00,20.68,20.72,20.67,20.69,191355.0,16.1451,16.1763,16.1373,16.1529,191355.0
2015-10-07 15:00:00,20.68,20.73,20.68,20.71,190725.0,16.1451,16.1841,16.1451,16.1685,190725.0
2015-10-07 15:30:00,20.71,20.8,20.71,20.79,469882.0,16.1685,16.2388,16.1685,16.231,469882.0
2015-10-08 09:30:00,20.78,20.94,20.72,20.78,333353.0,16.2232,16.3481,16.1763,16.2232,333353.0
2015-10-08 10:00:00,20.78,20.81,20.67,20.69,206729.0,16.2232,16.2466,16.1373,16.1529,206729.0
2015-10-08 10:30:00,20.69,20.8,20.68,20.79,113689.0,16.1529,16.2388,16.1451,16.231,113689.0
2015-10-08 11:00:00,20.79,20.81,20.73,20.78,139904.0,16.231,16.2466,16.1841,16.2232,139904.0
2015-10-08 11:30:00,20.78,20.85,20.77,20.82,174319.0,16.2232,16.2778,16.2153,16.2544,174319.0
2015-10-08 12:00:00,20.81,20.87,20.81,20.82,252266.0,16.2466,16.2934,16.2466,16.2544,252266.0
2015-10-08 12:30:00,20.82,20.91,20.81,20.87,281723.0,16.2544,16.3246,16.2466,16.2934,281723.0
2015-10-08 13:00:00,20.87,20.96,20.84,20.96,199670.0,16.2934,16.3637,16.27,16.3637,199670.0
2015-10-08 13:30:00,20.96,20.97,20.9,20.96,293932.0,16.3637,16.3715,16.3168,16.3637,293932.0
2015-10-08 14:00:00,20.96,21.01,20.88,20.98,289555.0,16.3637,16.4027,16.3012,16.3793,289555.0
2015-10-08 14:30:00,20.98,21.1,20.96,21.0,281041.0,16.3793,16.473,16.3637,16.3949,281041.0
2015-10-08 15:00:00,21.0,21.01,20.94,20.95,275396.0,16.3949,16.4027,16.3481,16.3559,275396.0
2015-10-08 15:30:00,20.96,21.02,20.9,21.01,711565.0,16.3637,16.4105,16.3168,16.4027,711565.0
2015-10-09 09:30:00,21.03,21.21,20.89,21.08,50098.0,16.4183,16.5589,16.309,16.4574,50098.0
2015-10-09 10:00:00,21.07,21.08,20.88,20.92,89897.0,16.4496,16.4574,16.3012,16.3325,89897.0
2015-10-09 10:30:00,20.92,21.0,20.9,21.0,135577.0,16.3325,16.3949,16.3168,16.3949,135577.0
2015-10-09 11:00:00,21.0,21.0,20.89,20.91,118158.0,16.3949,16.3949,16.309,16.3246,118158.0
2015-10-09 11:30:00,20.91,20.95,20.76,20.77,111397.0,16.3246,16.3559,16.2075,16.2153,111397.0
2015-10-09 12:00:00,20.78,20.8,20.71,20.77,96354.0,16.2232,16.2388,16.1685,16.2153,96354.0
2015-10-09 12:30:00,20.77,20.77,20.66,20.66,142836.0,16.2153,16.2153,16.1295,16.1295,142836.0
2015-10-09 13:00:00,20.67,20.74,20.64,20.64,175385.0,16.1373,16.1919,16.1139,16.1139,175385.0
2015-10-09 13:30:00,20.65,20.67,20.61,20.61,103683.0,16.1217,16.1373,16.0904,16.0904,103683.0
2015-10-09 14:00:00,20.61,20.64,20.57,20.63,173296.0,16.0904,16.1139,16.0592,16.106,173296.0
2015-10-09 14:30:00,20.63,20.63,20.51,20.52,212838.0,16.106,16.106,16.0124,16.0202,212838.0
2015-10-09 15:00:00,20.53,20.67,20.52,20.67,282168.0,16.028,16.1373,16.0202,16.1373,282168.0
2015-10-09 15:30:00,20.67,20.75,20.66,20.68,551641.0,16.1373,16.1997,16.1295,16.1451,551641.0
2015-10-12 09:30:00,20.7,20.74,20.5,20.54,58444.0,16.1607,16.1919,16.0046,16.0358,58444.0
2015-10-12 10:00:00,20.54,20.59,20.44,20.5,66623.0,16.0358,16.0748,15.9577,16.0046,66623.0
2015-10-12 10:30:00,20.5,20.58,20.49,20.54,110934.0,16.0046,16.067,15.9967,16.0358,110934.0
2015-10-12 11:00:00,20.53,20.57,20.51,20.52,71398.0,16.028,16.0592,16.0124,16.0202,71398.0
2015-10-12 11:30:00,20.52,20.56,20.46,20.46,89080.0,16.0202,16.0514,15.9733,15.9733,89080.0
2015-10-12 12:00:00,20.47,20.5,20.41,20.42,46762.0,15.9811,16.0046,15.9343,15.9421,46762.0
2015-10-12 12:30:00,20.43,20.5,20.39,20.48,57273.0,15.9499,16.0046,15.9187,15.9889,57273.0
2015-10-12 13:00:00,20.48,20.56,20.46,20.56,57968.0,15.9889,16.0514,15.9733,16.0514,57968.0
2015-10-12 13:30:00,20.55,20.58,20.55,20.57,123084.0,16.0436,16.067,16.0436,16.0592,123084.0
2015-10-12 14:00:00,20.56,20.68,20.55,20.66,103175.0,16.0514,16.1451,16.0436,16.1295,103175.0
2015-10-12 14:30:00,20.65,20.69,20.58,20.58,116132.0,16.1217,16.1529,16.067,16.067,116132.0
2015-10-12 15:00:00,20.58,20.65,20.53,20.54,143496.0,16.067,16.1217,16.028,16.0358,143496.0
2015-10-12 15:30:00,20.54,20.55,20.47,20.49,446654.0,16.0358,16.0436,15.9811,15.9967,446654.0
2015-10-13 09:30:00,20.4,20.45,20.24,20.34,55180.0,15.9265,15.9655,15.8016,15.8796,55180.0
2015-10-13 10:00:00,20.33,20.59,20.33,20.54,259751.0,15.8718,16.0748,15.8718,16.0358,259751.0
2015-10-13 10:30:00,20.53,20.64,20.45,20.64,188423.0,16.028,16.1139,15.9655,16.1139,188423.0
2015-10-13 11:00:00,20.64,20.66,20.52,20.52,163322.0,16.1139,16.1295,16.0202,16.0202,163322.0
2015-10-13 11:30:00,20.52,20.52,20.46,20.51,128890.0,16.0202,16.0202,15.9733,16.0124,128890.0
2015-10-13 12:00:00,20.51,20.55,20.48,20.55,106127.0,16.0124,16.0436,15.9889,16.0436,106127.0
2015-10-13 12:30:00,20.55,20.59,20.52,20.57,110299.0,16.0436,16.0748,16.0202,16.0592,110299.0
2015-10-13 13:00:00,20.57,20.61,20.51,20.56,174023.0,16.0592,16.0904,16.0124,16.0514,174023.0
2015-10-13 13:30:00,20.55,20.63,20.53,20.62,246381.0,16.0436,16.106,16.028,16.0982,246381.0
2015-10-13 14:00:00,20.61,20.7,20.59,20.61,170466.0,16.0904,16.1607,16.0748,16.0904,170466.0
2015-10-13 14:30:00,20.6,20.68,20.59,20.67,148998.0,16.0826,16.1451,16.0748,16.1373,148998.0
2015-10-13 15:00:00,20.67,20.67,20.53,20.57,204056.0,16.1373,16.1373,16.028,16.0592,204056.0
2015-10-13 15:30:00,20.57,20.64,20.56,20.62,627434.0,16.0592,16.1139,16.0514,16.0982,627434.0
2015-10-14 09:30:00,20.62,20.9,20.52,20.85,107141.0,16.0982,16.3168,16.0202,16.2778,107141.0
2015-10-14 10:00:00,20.84,20.87,20.65,20.75,128881.0,16.27,16.2934,16.1217,16.1997,128881.0
2015-10-14 10:30:00,20.75,20.77,20.68,20.73,154465.0,16.1997,16.2153,16.1451,16.1841,154465.0
2015-10-14 11:00:00,20.73,20.8,20.71,20.73,190225.0,16.1841,16.2388,16.1685,16.1841,190225.0
2015-10-14 11:30:00,20.73,20.76,20.67,20.73,133743.0,16.1841,16.2075,16.1373,16.1841,133743.0
2015-10-14 12:00:00,20.73,20.73,20.61,20.68,72011.0,16.1841,16.1841,16.0904,16.1451,72011.0
2015-10-14 12:30:00,20.68,20.75,20.66,20.7,100888.0,16.1451,16.1997,16.1295,16.1607,100888.0
2015-10-14 13:00:00,20.71,20.75,20.66,20.74,139463.0,16.1685,16.1997,16.1295,16.1919,139463.0
2015-10-14 13:30:00,20.73,20.74,20.66,20.73,116694.0,16.1841,16.1919,16.1295,16.1841,116694.0
2015-10-14 14:00:00,20.73,20.8,20.58,20.59,171613.0,16.1841,16.2388,16.067,16.0748,171613.0
2015-10-14 14:30:00,20.58,20.64,20.55,20.64,155665.0,16.067,16.1139,16.0436,16.1139,155665.0
2015-10-14 15:00:00,20.63,20.66,20.55,20.59,177631.0,16.106,16.1295,16.0436,16.0748,177631.0
2015-10-14 15:30:00,20.6,20.6,20.49,20.55,389266.0,16.0826,16.0826,15.9967,16.0436,389266.0
2015-10-15 09:30:00,20.63,20.65,20.48,20.55,67949.0,16.106,16.1217,15.9889,16.0436,67949.0
2015-10-15 10:00:00,20.55,20.59,20.47,20.48,59461.0,16.0436,16.0748,15.9811,15.9889,59461.0
2015-10-15 10:30:00,20.48,20.55,20.38,20.54,118230.0,15.9889,16.0436,15.9109,16.0358,118230.0
2015-10-15 11:00:00,20.53,20.6,20.53,20.57,115251.0,16.028,16.0826,16.028,16.0592,115251.0
2015-10-15 11:30:00,20.57,20.58,20.41,20.41,89548.0,16.0592,16.067,15.9343,15.9343,89548.0
2015-10-15 12:00:00,20.42,20.49,20.4,20.46,152532.0,15.9421,15.9967,15.9265,15.9733,152532.0
2015-10-15 12:30:00,20.45,20.48,20.4,20.47,110064.0,15.9655,15.9889,15.9265,15.9811,110064.0
2015-10-15 13:00:00,20.47,20.55,20.47,20.53,63266.0,15.9811,16.0436,15.9811,16.028,63266.0
2015-10-15 13:30:00,20.53,20.55,20.47,20.48,160302.0,16.028,16.0436,15.9811,15.9889,160302.0
2015-10-15 14:00:00,20.48,20.59,20.45,20.59,102074.0,15.9889,16.0748,15.9655,16.0748,102074.0
2015-10-15 14:30:00,20.59,20.65,20.57,20.58,218637.0,16.0748,16.1217,16.0592,16.067,218637.0
2015-10-15 15:00:00,20.58,20.65,20.55,20.58,188673.0,16.067,16.1217,16.0436,16.067,188673.0
2015-10-15 15:30:00,20.58,20.69,20.57,20.68,340973.0,16.067,16.1529,16.0592,16.1451,340973.0
2015-10-16 09:30:00,20.75,20.86,20.56,20.57,72650.0,16.1997,16.2856,16.0514,16.0592,72650.0
2015-10-16 10:00:00,20.57,20.68,20.43,20.55,518761.0,16.0592,16.1451,15.9499,16.0436,518761.0
2015-10-16 10:30:00,20.54,20.61,20.48,20.57,834661.0,16.0358,16.0904,15.9889,16.0592,834661.0
2015-10-16 11:00:00,20.56,20.6,20.45,20.5,641662.0,16.0514,16.0826,15.9655,16.0046,641662.0
2015-10-16 11:30:00,20.5,20.56,20.47,20.48,387827.0,16.0046,16.0514,15.9811,15.9889,387827.0
2015-10-16 12:00:00,20.48,20.51,20.47,20.49,524488.0,15.9889,16.0124,15.9811,15.9967,524488.0
2015-10-16 12:30:00,20.49,20.69,20.49,20.61,275015.0,15.9967,16.1529,15.9967,16.0904,275015.0
2015-10-16 13:00:00,20.6,20.63,20.58,20.62,126243.0,16.0826,16.106,16.067,16.0982,126243.0
2015-10-16 13:30:00,20.62,20.64,20.57,20.59,406411.0,16.0982,16.1139,16.0592,16.0748,406411.0
2015-10-16 14:00:00,20.59,20.75,20.58,20.72,114045.0,16.0748,16.1997,16.067,16.1763,114045.0
2015-10-16 14:30:00,20.72,20.73,20.68,20.72,137460.0,16.1763,16.1841,16.1451,16.1763,137460.0
2015-10-16 15:00:00,20.71,20.76,20.68,20.69,232915.0,16.1685,16.2075,16.1451,16.1529,232915.0
2015-10-16 15:30:00,20.68,20.73,20.47,20.48,1003930.0,16.1451,16.1841,15.9811,15.9889,1003930.0
2015-10-19 09:30:00,20.42,20.49,20.3,20.48,130387.0,15.9421,15.9967,15.8484,15.9889,130387.0
2015-10-19 10:00:00,20.48,20.65,20.44,20.56,175148.0,15.9889,16.1217,15.9577,16.0514,175148.0
2015-10-19 10:30:00,20.56,20.58,20.48,20.55,184729.0,16.0514,16.067,15.9889,16.0436,184729.0
2015-10-19 11:00:00,20.56,20.6,20.48,20.5,87200.0,16.0514,16.0826,15.9889,16.0046,87200.0
2015-10-19 11:30:00,20.51,20.55,20.48,20.5,159914.0,16.0124,16.0436,15.9889,16.0046,159914.0
2015-10-19 12:00:00,20.5,20.5,20.39,20.41,244963.0,16.0046,16.0046,15.9187,15.9343,244963.0
2015-10-19 12:30:00,20.41,20.5,20.38,20.44,98342.0,15.9343,16.0046,15.9109,15.9577,98342.0
2015-10-19 13:00:00,20.44,20.45,20.37,20.39,109369.0,15.9577,15.9655,15.9031,15.9187,109369.0
2015-10-19 13:30:00,20.4,20.42,20.34,20.42,116205.0,15.9265,15.9421,15.8796,15.9421,116205.0
2015-10-19 14:00:00,20.42,20.42,20.31,20.32,111378.0,15.9421,15.9421,15.8562,15.864,111378.0
2015-10-19 14:30:00,20.31,20.39,20.31,20.39,177249.0,15.8562,15.9187,15.8562,15.9187,177249.0
2015-10-19 15:00:00,20.39,20.39,20.31,20.32,281530.0,15.9187,15.9187,15.8562,15.864,281530.0
2015-10-19 15:30:00,20.32,20.36,20.23,20.27,654636.0,15.864,15.8953,15.7938,15.825,654636.0
2015-10-20 09:30:00,20.28,20.38,20.19,20.34,56611.0,15.8328,15.9109,15.7625,15.8796,56611.0
2015-10-20 10:00:00,20.34,20.34,20.29,20.33,254844.0,15.8796,15.8796,15.8406,15.8718,254844.0
2015-10-20 10:30:00,20.33,20.47,20.31,20.46,160436.0,15.8718,15.9811,15.8562,15.9733,160436.0
2015-10-20 11:00:00,20.47,20.49,20.31,20.34,246276.0,15.9811,15.9967,15.8562,15.8796,246276.0
2015-10-20 11:30:00,20.35,20.36,20.24,20.27,163637.0,15.8874,15.8953,15.8016,15.825,163637.0
2015-10-20 12:00:00,20.27,20.3,20.26,20.3,40832.0,15.825,15.8484,15.8172,15.8484,40832.0
2015-10-20 12:30:00,20.29,20.3,20.24,20.25,76836.0,15.8406,15.8484,15.8016,15.8094,76836.0
2015-10-20 13:00:00,20.26,20.3,20.23,20.27,88002.0,15.8172,15.8484,15.7938,15.825,88002.0
2015-10-20 13:30:00,20.26,20.3,20.23,20.27,179303.0,15.8172,15.8484,15.7938,15.825,179303.0
2015-10-20 14:00:00,20.27,20.35,20.25,20.35,64959.0,15.825,15.8874,15.8094,15.8874,64959.0
2015-10-20 14:30:00,20.35,20.36,20.31,20.35,85511.0,15.8874,15.8953,15.8562,15.8874,85511.0
2015-10-20 15:00:00,20.35,20.4,20.32,20.32,141379.0,15.8874,15.9265,15.864,15.864,141379.0
2015-10-20 15:30:00,20.32,20.34,20.27,20.3,284788.0,15.864,15.8796,15.825,15.8484,284788.0
2015-10-21 09:30:00,20.37,20.52,20.25,20.28,57809.0,15.9031,16.0202,15.8094,15.8328,57809.0
2015-10-21 10:00:00,20.28,20.28,20.14,20.16,60753.0,15.8328,15.8328,15.7235,15.7391,60753.0
2015-10-21 10:30:00,20.15,20.26,20.13,20.25,53325.0,15.7313,15.8172,15.7157,15.8094,53325.0
2015-10-21 11:00:00,20.26,20.27,20.17,20.24,69220.0,15.8172,15.825,15.7469,15.8016,69220.0
2015-10-21 11:30:00,20.25,20.27,20.1,20.16,124335.0,15.8094,15.825,15.6923,15.7391,124335.0
2015-10-21 12:00:00,20.16,20.29,20.16,20.29,120114.0,15.7391,15.8406,15.7391,15.8406,120114.0
2015-10-21 12:30:00,20.28,20.34,20.26,20.31,55918.0,15.8328,15.8796,15.8172,15.8562,55918.0
2015-10-21 13:00:00,20.31,20.33,20.15,20.18,115306.0,15.8562,15.8718,15.7313,15.7547,115306.0
2015-10-21 13:30:00,20.19,20.26,20.18,20.23,98318.0,15.7625,15.8172,15.7547,15.7938,98318.0
2015-10-21 14:00:00,20.22,20.26,20.19,20.25,107465.0,15.786,15.8172,15.7625,15.8094,107465.0
2015-10-21 14:30:00,20.25,20.34,20.23,20.28,87898.0,15.8094,15.8796,15.7938,15.8328,87898.0
2015-10-21 15:00:00,20.28,20.39,20.21,20.24,208075.0,15.8328,15.9187,15.7781,15.8016,208075.0
2015-10-21 15:30:00,20.23,20.27,20.19,20.2,246808.0,15.7938,15.825,15.7625,15.7703,246808.0
2015-10-22 09:30:00,20.29,20.54,20.18,20.24,273116.0,15.8406,16.0358,15.7547,15.8016,273116.0
2015-10-22 10:00:00,20.23,20.25,20.12,20.12,145591.0,15.7938,15.8094,15.7079,15.7079,145591.0
2015-10-22 10:30:00,20.13,20.19,20.08,20.17,131366.0,15.7157,15.7625,15.6767,15.7469,131366.0
2015-10-22 11:00:00,20.16,20.17,20.1,20.11,110475.0,15.7391,15.7469,15.6923,15.7001,110475.0
2015-10-22 11:30:00,20.11,20.27,20.1,20.23,97529.0,15.7001,15.825,15.6923,15.7938,97529.0
2015-10-22 12:00:00,20.22,20.26,20.18,20.19,94555.0,15.786,15.8172,15.7547,15.7625,94555.0
2015-10-22 12:30:00,20.19,20.2,20.12,20.14,74523.0,15.7625,15.7703,15.7079,15.7235,74523.0
2015-10-22 13:00:00,20.12,20.14,20.07,20.1,49155.0,15.7079,15.7235,15.6688,15.6923,49155.0
2015-10-22 13:30:00,20.11,20.14,19.97,19.98,77792.0,15.7001,15.7235,15.5908,15.5986,77792.0
2015-10-22 14:00:00,19.98,20.02,19.89,19.92,137899.0,15.5986,15.6298,15.5283,15.5517,137899.0
2015-10-22 14:30:00,19.93,20.06,19.92,20.02,346906.0,15.5595,15.661,15.5517,15.6298,346906.0
2015-10-22 15:00:00,20.02,20.02,19.91,19.95,246797.0,15.6298,15.6298,15.5439,15.5752,246797.0
2015-10-22 15:30:00,19.95,19.97,19.86,19.94,670940.0,15.5752,15.5908,15.5049,15.5674,670940.0
2015-10-23 09:30:00,20.1,20.19,19.99,20.05,737896.0,15.6923,15.7625,15.6064,15.6532,737896.0
2015-10-23 10:00:00,20.05,20.23,20.03,20.17,222509.0,15.6532,15.7938,15.6376,15.7469,222509.0
2015-10-23 10:30:00,20.16,20.19,19.99,20.02,438536.0,15.7391,15.7625,15.6064,15.6298,438536.0
2015-10-23 11:00:00,20.03,20.09,19.89,19.9,738657.0,15.6376,15.6845,15.5283,15.5361,738657.0
2015-10-23 11:30:00,19.9,19.97,19.78,19.81,282029.0,15.5361,15.5908,15.4424,15.4659,282029.0
2015-10-23 12:00:00,19.82,19.82,19.7,19.8,190911.0,15.4737,15.4737,15.38,15.4581,190911.0
2015-10-23 12:30:00,19.8,19.83,19.74,19.76,111213.0,15.4581,15.4815,15.4112,15.4268,111213.0
2015-10-23 13:00:00,19.76,19.94,19.74,19.9,285586.0,15.4268,15.5674,15.4112,15.5361,285586.0
2015-10-23 13:30:00,19.91,19.93,19.89,19.9,294643.0,15.5439,15.5595,15.5283,15.5361,294643.0
2015-10-23 14:00:00,19.9,20.0,19.89,19.98,294292.0,15.5361,15.6142,15.5283,15.5986,294292.0
2015-10-23 14:30:00,19.98,20.0,19.97,19.98,293216.0,15.5986,15.6142,15.5908,15.5986,293216.0
2015-10-23 15:00:00,19.98,20.01,19.94,19.94,316776.0,15.5986,15.622,15.5674,15.5674,316776.0
2015-10-23 15:30:00,19.94,20.01,19.94,19.98,928702.0,15.5674,15.622,15.5674,15.5986,928702.0
2015-10-26 09:30:00,19.99,20.14,19.9,19.99,98831.0,15.6064,15.7235,15.5361,15.6064,98831.0
2015-10-26 10:00:00,19.98,20.01,19.98,19.98,91295.0,15.5986,15.622,15.5986,15.5986,91295.0
2015-10-26 10:30:00,19.98,20.03,19.96,19.99,129607.0,15.5986,15.6376,15.583,15.6064,129607.0
2015-10-26 11:00:00,19.98,20.03,19.98,20.01,139199.0,15.5986,15.6376,15.5986,15.622,139199.0
2015-10-26 11:30:00,20.02,20.18,20.01,20.17,147650.0,15.6298,15.7547,15.622,15.7469,147650.0
2015-10-26 12:00:00,20.17,20.2,20.12,20.19,106734.0,15.7469,15.7703,15.7079,15.7625,106734.0
2015-10-26 12:30:00,20.2,20.2,20.15,20.18,221493.0,15.7703,15.7703,15.7313,15.7547,221493.0
2015-10-26 13:00:00,20.18,20.18,20.05,20.07,110071.0,15.7547,15.7547,15.6532,15.6688,110071.0
2015-10-26 13:30:00,20.07,20.15,20.03,20.13,135192.0,15.6688,15.7313,15.6376,15.7157,135192.0
2015-10-26 14:00:00,20.13,20.18,20.11,20.18,117202.0,15.7157,15.7547,15.7001,15.7547,117202.0
2015-10-26 14:30:00,20.18,20.27,20.18,20.25,241661.0,15.7547,15.825,15.7547,15.8094,241661.0
2015-10-26 15:00:00,20.26,20.37,20.26,20.33,161422.0,15.8172,15.9031,15.8172,15.8718,161422.0
2015-10-26 15:30:00,20.34,20.38,20.29,20.31,344728.0,15.8796,15.9109,15.8406,15.8562,344728.0
2015-10-27 09:30:00,20.24,20.29,20.06,20.16,195018.0,15.8016,15.8406,15.661,15.7391,195018.0
2015-10-27 10:00:00,20.15,20.19,20.01,20.08,88589.0,15.7313,15.7625,15.622,15.6767,88589.0
2015-10-27 10:30:00,20.08,20.08,19.96,19.96,321863.0,15.6767,15.6767,15.583,15.583,321863.0
2015-10-27 11:00:00,19.96,20.06,19.94,20.05,241165.0,15.583,15.661,15.5674,15.6532,241165.0
2015-10-27 11:30:00,20.06,20.12,20.04,20.04,376526.0,15.661,15.7079,15.6454,15.6454,376526.0
2015-10-27 12:00:00,20.05,20.15,20.04,20.13,147328.0,15.6532,15.7313,15.6454,15.7157,147328.0
2015-10-27 12:30:00,20.12,20.15,20.1,20.12,92342.0,15.7079,15.7313,15.6923,15.7079,92342.0
2015-10-27 13:00:00,20.11,20.12,20.04,20.1,126584.0,15.7001,15.7079,15.6454,15.6923,126584.0
2015-10-27 13:30:00,20.1,20.12,20.06,20.08,289634.0,15.6923,15.7079,15.661,15.6767,289634.0
2015-10-27 14:00:00,20.08,20.09,19.93,19.95,127257.0,15.6767,15.6845,15.5595,15.5752,127257.0
2015-10-27 14:30:00,19.94,19.95,19.89,19.9,244709.0,15.5674,15.5752,15.5283,15.5361,244709.0
2015-10-27 15:00:00,19.9,19.92,19.8,19.8,229389.0,15.5361,15.5517,15.4581,15.4581,229389.0
2015-10-27 15:30:00,19.8,19.98,19.79,19.96,714685.0,15.4581,15.5986,15.4502,15.583,714685.0
2015-10-28 09:30:00,19.94,20.28,19.86,20.27,121019.0,15.5674,15.8328,15.5049,15.825,121019.0
2015-10-28 10:00:00,20.28,20.28,20.16,20.16,201548.0,15.8328,15.8328,15.7391,15.7391,201548.0
2015-10-28 10:30:00,20.16,20.29,20.14,20.24,280732.0,15.7391,15.8406,15.7235,15.8016,280732.0
2015-10-28 11:00:00,20.24,20.3,20.15,20.21,179547.0,15.8016,15.8484,15.7313,15.7781,179547.0
2015-10-28 11:30:00,20.21,20.24,20.16,20.19,161357.0,15.7781,15.8016,15.7391,15.7625,161357.0
2015-10-28 12:00:00,20.19,20.2,20.07,20.15,184593.0,15.7625,15.7703,15.6688,15.7313,184593.0
2015-10-28 12:30:00,20.16,20.24,20.15,20.2,146550.0,15.7391,15.8016,15.7313,15.7703,146550.0
2015-10-28 13:00:00,20.2,20.21,20.16,20.19,173160.0,15.7703,15.7781,15.7391,15.7625,173160.0
2015-10-28 13:30:00,20.19,20.4,20.11,20.36,531299.0,15.7625,15.9265,15.7001,15.8953,531299.0
2015-10-28 14:00:00,20.36,20.36,20.08,20.29,461910.0,15.8953,15.8953,15.6767,15.8406,461910.0
2015-10-28 14:30:00,20.29,20.4,20.25,20.36,320780.0,15.8406,15.9265,15.8094,15.8953,320780.0
2015-10-28 15:00:00,20.36,20.5,20.31,20.48,545700.0,15.8953,16.0046,15.8562,15.9889,545700.0
2015-10-28 15:30:00,20.48,20.73,20.37,20.72,2018192.0,15.9889,16.1841,15.9031,16.1763,2018192.0
2015-10-29 09:30:00,20.61,21.03,19.83,19.98,709749.0,16.0904,16.4183,15.4815,15.5986,709749.0
2015-10-29 10:00:00,19.93,20.17,19.37,19.79,1727530.0,15.5595,15.7469,15.1224,15.4502,1727530.0
2015-10-29 10:30:00,19.8,20.16,19.78,20.03,1118262.0,15.4581,15.7391,15.4424,15.6376,1118262.0
2015-10-29 11:00:00,20.02,20.17,19.99,20.13,426527.0,15.6298,15.7469,15.6064,15.7157,426527.0
2015-10-29 11:30:00,20.13,20.26,20.11,20.22,424709.0,15.7157,15.8172,15.7001,15.786,424709.0
2015-10-29 12:00:00,20.21,20.22,19.97,19.99,413972.0,15.7781,15.786,15.5908,15.6064,413972.0
2015-10-29 12:30:00,19.99,20.02,19.79,19.86,332924.0,15.6064,15.6298,15.4502,15.5049,332924.0
2015-10-29 13:00:00,19.85,19.96,19.81,19.83,393429.0,15.4971,15.583,15.4659,15.4815,393429.0
2015-10-29 13:30:00,19.83,19.93,19.74,19.79,561211.0,15.4815,15.5595,15.4112,15.4502,561211.0
2015-10-29 14:00:00,19.78,19.91,19.62,19.9,402037.0,15.4424,15.5439,15.3175,15.5361,402037.0
2015-10-29 14:30:00,19.9,19.91,19.8,19.88,386862.0,15.5361,15.5439,15.4581,15.5205,386862.0
2015-10-29 15:00:00,19.88,19.9,19.74,19.82,445046.0,15.5205,15.5361,15.4112,15.4737,445046.0
2015-10-29 15:30:00,19.81,19.92,19.81,19.86,1221821.0,15.4659,15.5517,15.4659,15.5049,1221821.0
2015-10-30 09:30:00,19.89,20.04,19.5,19.57,504988.0,15.5283,15.6454,15.2238,15.2785,504988.0
2015-10-30 10:00:00,19.57,19.91,19.57,19.82,593040.0,15.2785,15.5439,15.2785,15.4737,593040.0
2015-10-30 10:30:00,19.82,19.84,19.74,19.82,373045.0,15.4737,15.4893,15.4112,15.4737,373045.0
2015-10-30 11:00:00,19.82,20.09,19.8,19.96,497597.0,15.4737,15.6845,15.4581,15.583,497597.0
2015-10-30 11:30:00,19.96,19.99,19.85,19.85,273253.0,15.583,15.6064,15.4971,15.4971,273253.0
2015-10-30 12:00:00,19.85,19.87,19.79,19.8,365362.0,15.4971,15.5127,15.4502,15.4581,365362.0
2015-10-30 12:30:00,19.81,19.92,19.8,19.85,366323.0,15.4659,15.5517,15.4581,15.4971,366323.0
2015-10-30 13:00:00,19.86,19.98,19.84,19.96,357719.0,15.5049,15.5986,15.4893,15.583,357719.0
2015-10-30 13:30:00,19.97,20.04,19.96,19.96,337298.0,15.5908,15.6454,15.583,15.583,337298.0
2015-10-30 14:00:00,19.96,20.0,19.88,19.89,511889.0,15.583,15.6142,15.5205,15.5283,511889.0
2015-10-30 14:30:00,19.89,19.96,19.87,19.88,444479.0,15.5283,15.583,15.5127,15.5205,444479.0
2015-10-30 15:00:00,19.88,19.93,19.84,19.9,453755.0,15.5205,15.5595,15.4893,15.5361,453755.0
2015-10-30 15:30:00,19.91,20.01,19.88,19.92,1097314.0,15.5439,15.622,15.5205,15.5517,1097314.0
2015-11-02 09:30:00,19.9,20.09,19.7,20.0,186382.0,15.5361,15.6845,15.38,15.6142,186382.0
2015-11-02 10:00:00,20.0,20.03,19.95,20.0,445650.0,15.6142,15.6376,15.5752,15.6142,445650.0
2015-11-02 10:30:00,19.99,20.0,19.93,19.93,236413.0,15.6064,15.6142,15.5595,15.5595,236413.0
2015-11-02 11:00:00,19.93,20.0,19.91,19.94,202005.0,15.5595,15.6142,15.5439,15.5674,202005.0
2015-11-02 11:30:00,19.94,20.01,19.93,20.0,162836.0,15.5674,15.622,15.5595,15.6142,162836.0
2015-11-02 12:00:00,20.0,20.01,19.99,19.99,112031.0,15.6142,15.622,15.6064,15.6064,112031.0
2015-11-02 12:30:00,20.0,20.07,19.98,20.07,241600.0,15.6142,15.6688,15.5986,15.6688,241600.0
2015-11-02 13:00:00,20.07,20.09,20.0,20.02,96606.0,15.6688,15.6845,15.6142,15.6298,96606.0
2015-11-02 13:30:00,20.03,20.04,19.95,20.0,142011.0,15.6376,15.6454,15.5752,15.6142,142011.0
2015-11-02 14:00:00,20.0,20.01,19.99,20.0,86152.0,15.6142,15.622,15.6064,15.6142,86152.0
2015-11-02 14:30:00,20.0,20.03,19.93,19.95,302196.0,15.6142,15.6376,15.5595,15.5752,302196.0
2015-11-02 15:00:00,19.95,19.99,19.89,19.93,444763.0,15.5752,15.6064,15.5283,15.5595,444763.0
2015-11-02 15:30:00,19.94,19.95,19.87,19.94,630432.0,15.5674,15.5752,15.5127,15.5674,630432.0
2015-11-03 09:30:00,19.86,19.98,19.84,19.92,226683.0,15.5049,15.5986,15.4893,15.5517,226683.0
2015-11-03 10:00:00,19.93,19.98,19.87,19.93,257063.0,15.5595,15.5986,15.5127,15.5595,257063.0
2015-11-03 10:30:00,19.93,19.97,19.89,19.91,299202.0,15.5595,15.5908,15.5283,15.5439,299202.0
2015-11-03 11:00:00,19.9,19.99,19.9,19.97,176659.0,15.5361,15.6064,15.5361,15.5908,176659.0
2015-11-03 11:30:00,19.98,20.05,19.95,19.99,275209.0,15.5986,15.6532,15.5752,15.6064,275209.0
2015-11-03 12:00:00,20.0,20.11,19.99,20.06,433436.0,15.6142,15.7001,15.6064,15.661,433436.0
2015-11-03 12:30:00,20.07,20.16,20.04,20.16,117017.0,15.6688,15.7391,15.6454,15.7391,117017.0
2015-11-03 13:00:00,20.15,20.16,20.08,20.11,190722.0,15.7313,15.7391,15.6767,15.7001,190722.0
2015-11-03 13:30:00,20.11,20.15,20.05,20.12,141180.0,15.7001,15.7313,15.6532,15.7079,141180.0
2015-11-03 14:00:00,20.13,20.37,20.12,20.32,483306.0,15.7157,15.9031,15.7079,15.864,483306.0
2015-11-03 14:30:00,20.32,20.33,20.24,20.28,342941.0,15.864,15.8718,15.8016,15.8328,342941.0
2015-11-03 15:00:00,20.29,20.31,20.22,20.28,412342.0,15.8406,15.8562,15.786,15.8328,412342.0
2015-11-03 15:30:00,20.27,20.3,20.21,20.24,967344.0,15.825,15.8484,15.7781,15.8016,967344.0
2015-11-04 09:30:00,20.3,20.49,20.2,20.28,306764.0,15.8484,15.9967,15.7703,15.8328,306764.0
2015-11-04 10:00:00,20.29,20.49,20.27,20.48,697343.0,15.8406,15.9967,15.825,15.9889,697343.0
2015-11-04 10:30:00,20.49,20.58,20.41,20.5,502417.0,15.9967,16.067,15.9343,16.0046,502417.0
2015-11-04 11:00:00,20.51,20.67,20.47,20.61,185836.0,16.0124,16.1373,15.9811,16.0904,185836.0
2015-11-04 11:30:00,20.61,20.61,20.46,20.52,317358.0,16.0904,16.0904,15.9733,16.0202,317358.0
2015-11-04 12:00:00,20.53,20.53,20.4,20.44,190472.0,16.028,16.028,15.9265,15.9577,190472.0
2015-11-04 12:30:00,20.44,20.48,20.37,20.43,182387.0,15.9577,15.9889,15.9031,15.9499,182387.0
2015-11-04 13:00:00,20.42,20.44,20.35,20.4,312373.0,15.9421,15.9577,15.8874,15.9265,312373.0
2015-11-04 13:30:00,20.41,20.44,20.37,20.43,213254.0,15.9343,15.9577,15.9031,15.9499,213254.0
2015-11-04 14:00:00,20.42,20.44,20.32,20.39,247332.0,15.9421,15.9577,15.864,15.9187,247332.0
2015-11-04 14:30:00,20.39,20.46,20.39,20.4,177346.0,15.9187,15.9733,15.9187,15.9265,177346.0
2015-11-04 15:00:00,20.41,20.42,20.35,20.36,441776.0,15.9343,15.9421,15.8874,15.8953,441776.0
2015-11-04 15:30:00,20.37,20.49,20.36,20.38,948617.0,15.9031,15.9967,15.8953,15.9109,948617.0
2015-11-05 09:30:00,20.34,20.48,20.26,20.39,154344.0,15.8796,15.9889,15.8172,15.9187,154344.0
2015-11-05 10:00:00,20.4,20.4,19.98,20.03,319125.0,15.9265,15.9265,15.5986,15.6376,319125.0
2015-11-05 10:30:00,20.03,20.03,19.82,19.85,253933.0,15.6376,15.6376,15.4737,15.4971,253933.0
2015-11-05 11:00:00,19.84,20.02,19.69,20.01,302560.0,15.4893,15.6298,15.3722,15.622,302560.0
2015-11-05 11:30:00,20.01,20.02,19.95,19.98,340249.0,15.622,15.6298,15.5752,15.5986,340249.0
2015-11-05 12:00:00,19.99,20.04,19.98,20.01,213683.0,15.6064,15.6454,15.5986,15.622,213683.0
2015-11-05 12:30:00,20.02,20.02,19.97,20.01,257203.0,15.6298,15.6298,15.5908,15.622,257203.0
2015-11-05 13:00:00,20.01,20.03,19.94,19.95,287786.0,15.622,15.6376,15.5674,15.5752,287786.0
2015-11-05 13:30:00,19.95,20.0,19.9,19.97,247820.0,15.5752,15.6142,15.5361,15.5908,247820.0
2015-11-05 14:00:00,19.97,19.98,19.89,19.97,291473.0,15.5908,15.5986,15.5283,15.5908,291473.0
2015-11-05 14:30:00,19.98,20.02,19.93,20.01,252941.0,15.5986,15.6298,15.5595,15.622,252941.0
2015-11-05 15:00:00,20.01,20.03,19.91,19.92,316886.0,15.622,15.6376,15.5439,15.5517,316886.0
2015-11-05 15:30:00,19.92,19.96,19.85,19.89,721589.0,15.5517,15.583,15.4971,15.5283,721589.0
2015-11-06 09:30:00,20.0,20.09,19.91,19.98,228307.0,15.6142,15.6845,15.5439,15.5986,228307.0
2015-11-06 10:00:00,19.98,20.08,19.96,20.06,182849.0,15.5986,15.6767,15.583,15.661,182849.0
2015-11-06 10:30:00,20.06,20.13,19.96,19.99,209812.0,15.661,15.7157,15.583,15.6064,209812.0
2015-11-06 11:00:00,20.0,20.01,19.92,19.97,224826.0,15.6142,15.622,15.5517,15.5908,224826.0
2015-11-06 11:30:00,19.97,20.03,19.96,19.99,165850.0,15.5908,15.6376,15.583,15.6064,165850.0
2015-11-06 12:00:00,19.99,20.0,19.98,19.99,116092.0,15.6064,15.6142,15.5986,15.6064,116092.0
2015-11-06 12:30:00,20.0,20.02,19.99,20.0,164619.0,15.6142,15.6298,15.6064,15.6142,164619.0
2015-11-06 13:00:00,19.99,20.08,19.99,20.03,234365.0,15.6064,15.6767,15.6064,15.6376,234365.0
2015-11-06 13:30:00,20.04,20.1,20.03,20.05,169647.0,15.6454,15.6923,15.6376,15.6532,169647.0
2015-11-06 14:00:00,20.05,20.11,20.03,20.1,198070.0,15.6532,15.7001,15.6376,15.6923,198070.0
2015-11-06 14:30:00,20.1,20.14,20.03,20.09,219387.0,15.6923,15.7235,15.6376,15.6845,219387.0
2015-11-06 15:00:00,20.09,20.1,20.04,20.07,232948.0,15.6845,15.6923,15.6454,15.6688,232948.0
2015-11-06 15:30:00,20.07,20.1,20.02,20.09,836037.0,15.6688,15.6923,15.6298,15.6845,836037.0
2015-11-09 09:30:00,20.06,20.16,20.0,20.02,280639.0,15.661,15.7391,15.6142,15.6298,280639.0
2015-11-09 10:00:00,20.01,20.03,19.82,19.84,208895.0,15.622,15.6376,15.4737,15.4893,208895.0
2015-11-09 10:30:00,19.83,19.92,19.81,19.85,164885.0,15.4815,15.5517,15.4659,15.4971,164885.0
2015-11-09 11:00:00,19.85,19.85,19.69,19.69,216500.0,15.4971,15.4971,15.3722,15.3722,216500.0
2015-11-09 11:30:00,19.69,19.72,19.59,19.63,158298.0,15.3722,15.3956,15.2941,15.3253,158298.0
2015-11-09 12:00:00,19.62,19.69,19.59,19.67,157786.0,15.3175,15.3722,15.2941,15.3566,157786.0
2015-11-09 12:30:00,19.68,19.73,19.62,19.72,304803.0,15.3644,15.4034,15.3175,15.3956,304803.0
2015-11-09 13:00:00,19.72,19.79,19.67,19.71,178286.0,15.3956,15.4502,15.3566,15.3878,178286.0
2015-11-09 13:30:00,19.73,19.78,19.69,19.73,162742.0,15.4034,15.4424,15.3722,15.4034,162742.0
2015-11-09 14:00:00,19.72,19.82,19.68,19.8,184018.0,15.3956,15.4737,15.3644,15.4581,184018.0
2015-11-09 14:30:00,19.81,19.84,19.79,19.83,201807.0,15.4659,15.4893,15.4502,15.4815,201807.0
2015-11-09 15:00:00,19.82,19.85,19.79,19.83,291010.0,15.4737,15.4971,15.4502,15.4815,291010.0
2015-11-09 15:30:00,19.83,19.84,19.8,19.8,636164.0,15.4815,15.4893,15.4581,15.4581,636164.0
2015-11-10 09:30:00,19.73,19.74,19.66,19.67,163503.0,15.4034,15.4112,15.3488,15.3566,163503.0
2015-11-10 10:00:00,19.66,19.72,19.57,19.61,245748.0,15.3488,15.3956,15.2785,15.3097,245748.0
2015-11-10 10:30:00,19.61,19.69,19.58,19.68,247366.0,15.3097,15.3722,15.2863,15.3644,247366.0
2015-11-10 11:00:00,19.68,19.68,19.56,19.56,129194.0,15.3644,15.3644,15.2707,15.2707,129194.0
2015-11-10 11:30:00,19.56,19.64,19.55,19.55,130075.0,15.2707,15.3331,15.2629,15.2629,130075.0
2015-11-10 12:00:00,19.55,19.65,19.54,19.63,169514.0,15.2629,15.3409,15.2551,15.3253,169514.0
2015-11-10 12:30:00,19.63,19.7,19.59,19.69,145181.0,15.3253,15.38,15.2941,15.3722,145181.0
2015-11-10 13:00:00,19.69,19.7,19.64,19.7,116194.0,15.3722,15.38,15.3331,15.38,116194.0
2015-11-10 13:30:00,19.7,19.83,19.67,19.8,134344.0,15.38,15.4815,15.3566,15.4581,134344.0
2015-11-10 14:00:00,19.8,19.83,19.72,19.82,134643.0,15.4581,15.4815,15.3956,15.4737,134643.0
2015-11-10 14:30:00,19.83,19.93,19.78,19.83,213051.0,15.4815,15.5595,15.4424,15.4815,213051.0
2015-11-10 15:00:00,19.83,19.87,19.78,19.81,314590.0,15.4815,15.5127,15.4424,15.4659,314590.0
2015-11-10 15:30:00,19.81,19.92,19.8,19.91,969092.0,15.4659,15.5517,15.4581,15.5439,969092.0
2015-11-11 09:30:00,19.94,20.18,19.9,19.91,159361.0,15.5674,15.7547,15.5361,15.5439,159361.0
2015-11-11 10:00:00,19.91,19.96,19.82,19.9,280599.0,15.5439,15.583,15.4737,15.5361,280599.0
2015-11-11 10:30:00,19.9,19.91,19.81,19.88,140626.0,15.5361,15.5439,15.4659,15.5205,140626.0
2015-11-11 11:00:00,19.89,19.89,19.82,19.86,76574.0,15.5283,15.5283,15.4737,15.5049,76574.0
2015-11-11 11:30:00,19.87,19.96,19.86,19.86,161465.0,15.5127,15.583,15.5049,15.5049,161465.0
2015-11-11 12:00:00,19.86,19.87,19.8,19.84,60007.0,15.5049,15.5127,15.4581,15.4893,60007.0
2015-11-11 12:30:00,19.84,19.86,19.8,19.83,219998.0,15.4893,15.5049,15.4581,15.4815,219998.0
2015-11-11 13:00:00,19.83,19.88,19.78,19.79,143679.0,15.4815,15.5205,15.4424,15.4502,143679.0
2015-11-11 13:30:00,19.79,19.86,19.77,19.85,171331.0,15.4502,15.5049,15.4346,15.4971,171331.0
2015-11-11 14:00:00,19.84,19.85,19.83,19.84,196378.0,15.4893,15.4971,15.4815,15.4893,196378.0
2015-11-11 14:30:00,19.85,19.85,19.75,19.75,343776.0,15.4971,15.4971,15.419,15.419,343776.0
2015-11-11 15:00:00,19.75,19.83,19.75,19.75,233183.0,15.419,15.4815,15.419,15.419,233183.0
2015-11-11 15:30:00,19.75,19.81,19.74,19.8,870856.0,15.419,15.4659,15.4112,15.4581,870856.0
2015-11-12 09:30:00,20.16,20.39,19.96,20.02,882447.0,15.7391,15.9187,15.583,15.6298,882447.0
2015-11-12 10:00:00,20.01,20.03,19.94,19.99,414742.0,15.622,15.6376,15.5674,15.6064,414742.0
2015-11-12 10:30:00,20.0,20.22,19.99,20.13,675542.0,15.6142,15.786,15.6064,15.7157,675542.0
2015-11-12 11:00:00,20.13,20.16,20.02,20.11,418879.0,15.7157,15.7391,15.6298,15.7001,418879.0
2015-11-12 11:30:00,20.11,20.21,20.09,20.21,910038.0,15.7001,15.7781,15.6845,15.7781,910038.0
2015-11-12 12:00:00,20.21,20.23,20.15,20.21,333042.0,15.7781,15.7938,15.7313,15.7781,333042.0
2015-11-12 12:30:00,20.22,20.36,20.2,20.35,340505.0,15.786,15.8953,15.7703,15.8874,340505.0
2015-11-12 13:00:00,20.35,20.58,20.32,20.51,457832.0,15.8874,16.067,15.864,16.0124,457832.0
2015-11-12 13:30:00,20.51,20.61,20.43,20.45,578222.0,16.0124,16.0904,15.9499,15.9655,578222.0
2015-11-12 14:00:00,20.46,20.51,20.38,20.4,291674.0,15.9733,16.0124,15.9109,15.9265,291674.0
2015-11-12 14:30:00,20.4,20.45,20.33,20.34,326861.0,15.9265,15.9655,15.8718,15.8796,326861.0
2015-11-12 15:00:00,20.34,20.46,20.28,20.44,807322.0,15.8796,15.9733,15.8328,15.9577,807322.0
2015-11-12 15:30:00,20.43,20.5,20.23,20.25,2327871.0,15.9499,16.0046,15.7938,15.8094,2327871.0
2015-11-13 09:30:00,20.18,20.44,20.1,20.3,443460.0,15.7547,15.9577,15.6923,15.8484,443460.0
2015-11-13 10:00:00,20.31,20.33,20.14,20.2,185639.0,15.8562,15.8718,15.7235,15.7703,185639.0
2015-11-13 10:30:00,20.2,20.28,20.1,20.2,234532.0,15.7703,15.8328,15.6923,15.7703,234532.0
2015-11-13 11:00:00,20.2,20.2,20.05,20.2,180449.0,15.7703,15.7703,15.6532,15.7703,180449.0
2015-11-13 11:30:00,20.2,20.31,20.18,20.3,213744.0,15.7703,15.8562,15.7547,15.8484,213744.0
2015-11-13 12:00:00,20.31,20.35,20.25,20.25,264438.0,15.8562,15.8874,15.8094,15.8094,264438.0
2015-11-13 12:30:00,20.25,20.26,20.17,20.19,247850.0,15.8094,15.8172,15.7469,15.7625,247850.0
2015-11-13 13:00:00,20.2,20.2,20.11,20.16,126381.0,15.7703,15.7703,15.7001,15.7391,126381.0
2015-11-13 13:30:00,20.15,20.19,20.1,20.14,152582.0,15.7313,15.7625,15.6923,15.7235,152582.0
2015-11-13 14:00:00,20.13,20.14,20.05,20.07,157409.0,15.7157,15.7235,15.6532,15.6688,157409.0
2015-11-13 14:30:00,20.07,20.09,20.0,20.02,174009.0,15.6688,15.6845,15.6142,15.6298,174009.0
2015-11-13 15:00:00,20.03,20.06,20.0,20.03,288953.0,15.6376,15.661,15.6142,15.6376,288953.0
2015-11-13 15:30:00,20.03,20.06,20.0,20.01,707505.0,15.6376,15.661,15.6142,15.622,707505.0
2015-11-16 09:30:00,19.97,20.06,19.88,19.94,163935.0,15.5908,15.661,15.5205,15.5674,163935.0
2015-11-16 10:00:00,19.94,20.06,19.89,20.0,105215.0,15.5674,15.661,15.5283,15.6142,105215.0
2015-11-16 10:30:00,19.99,20.06,19.89,19.95,91592.0,15.6064,15.661,15.5283,15.5752,91592.0
2015-11-16 11:00:00,19.95,20.0,19.93,19.99,172662.0,15.5752,15.6142,15.5595,15.6064,172662.0
2015-11-16 11:30:00,19.98,20.06,19.98,20.05,105775.0,15.5986,15.661,15.5986,15.6532,105775.0
2015-11-16 12:00:00,20.06,20.06,20.01,20.06,93453.0,15.661,15.661,15.622,15.661,93453.0
2015-11-16 12:30:00,20.06,20.11,20.05,20.07,359802.0,15.661,15.7001,15.6532,15.6688,359802.0
2015-11-16 13:00:00,20.07,20.18,20.06,20.16,155210.0,15.6688,15.7547,15.661,15.7391,155210.0
2015-11-16 13:30:00,20.16,20.23,20.14,20.17,206552.0,15.7391,15.7938,15.7235,15.7469,206552.0
2015-11-16 14:00:00,20.17,20.23,20.15,20.22,230791.0,15.7469,15.7938,15.7313,15.786,230791.0
2015-11-16 14:30:00,20.22,20.26,20.19,20.21,289098.0,15.786,15.8172,15.7625,15.7781,289098.0
2015-11-16 15:00:00,20.21,20.25,20.19,20.23,319456.0,15.7781,15.8094,15.7625,15.7938,319456.0
2015-11-16 15:30:00,20.23,20.29,20.19,20.28,657450.0,15.7938,15.8406,15.7625,15.8328,657450.0
2015-11-17 09:30:00,20.28,20.68,19.91,19.94,449208.0,15.8328,16.1451,15.5439,15.5674,449208.0
2015-11-17 10:00:00,19.94,19.99,19.85,19.91,158880.0,15.5674,15.6064,15.4971,15.5439,158880.0
2015-11-17 10:30:00,19.91,20.05,19.9,19.9,268576.0,15.5439,15.6532,15.5361,15.5361,268576.0
2015-11-17 11:00:00,19.89,19.97,19.86,19.96,93096.0,15.5283,15.5908,15.5049,15.583,93096.0
2015-11-17 11:30:00,19.96,20.0,19.82,19.86,276648.0,15.583,15.6142,15.4737,15.5049,276648.0
2015-11-17 12:00:00,19.86,19.91,19.85,19.89,215610.0,15.5049,15.5439,15.4971,15.5283,215610.0
2015-11-17 12:30:00,19.9,19.95,19.89,19.89,357320.0,15.5361,15.5752,15.5283,15.5283,357320.0
2015-11-17 13:00:00,19.89,19.93,19.81,19.81,280902.0,15.5283,15.5595,15.4659,15.4659,280902.0
2015-11-17 13:30:00,19.8,19.82,19.74,19.8,208836.0,15.4581,15.4737,15.4112,15.4581,208836.0
2015-11-17 14:00:00,19.8,19.81,19.74,19.76,147970.0,15.4581,15.4659,15.4112,15.4268,147970.0
2015-11-17 14:30:00,19.76,19.8,19.72,19.79,281317.0,15.4268,15.4581,15.3956,15.4502,281317.0
2015-11-17 15:00:00,19.78,19.79,19.57,19.58,475447.0,15.4424,15.4502,15.2785,15.2863,475447.0
2015-11-17 15:30:00,19.59,19.64,19.56,19.6,978705.0,15.2941,15.3331,15.2707,15.3019,978705.0
2015-11-18 09:30:00,19.64,19.88,19.1,19.85,430279.0,15.3331,15.5205,14.9116,15.4971,430279.0
2015-11-18 10:00:00,19.86,20.03,19.69,19.72,420034.0,15.5049,15.6376,15.3722,15.3956,420034.0
2015-11-18 10:30:00,19.72,19.83,19.68,19.76,293874.0,15.3956,15.4815,15.3644,15.4268,293874.0
2015-11-18 11:00:00,19.76,19.84,19.72,19.8,288955.0,15.4268,15.4893,15.3956,15.4581,288955.0
2015-11-18 11:30:00,19.8,19.81,19.75,19.77,135179.0,15.4581,15.4659,15.419,15.4346,135179.0
2015-11-18 12:00:00,19.76,19.8,19.72,19.77,216847.0,15.4268,15.4581,15.3956,15.4346,216847.0
2015-11-18 12:30:00,19.78,19.8,19.71,19.73,118819.0,15.4424,15.4581,15.3878,15.4034,118819.0
2015-11-18 13:00:00,19.74,19.81,19.73,19.74,201700.0,15.4112,15.4659,15.4034,15.4112,201700.0
2015-11-18 13:30:00,19.73,19.74,19.67,19.67,328278.0,15.4034,15.4112,15.3566,15.3566,328278.0
2015-11-18 14:00:00,19.67,19.76,19.62,19.68,246749.0,15.3566,15.4268,15.3175,15.3644,246749.0
2015-11-18 14:30:00,19.69,19.71,19.61,19.68,180183.0,15.3722,15.3878,15.3097,15.3644,180183.0
2015-11-18 15:00:00,19.68,19.71,19.6,19.63,365295.0,15.3644,15.3878,15.3019,15.3253,365295.0
2015-11-18 15:30:00,19.62,19.66,19.54,19.6,1370448.0,15.3175,15.3488,15.2551,15.3019,1370448.0
2015-11-19 09:30:00,19.6,19.91,19.48,19.64,424934.0,15.3019,15.5439,15.2082,15.3331,424934.0
2015-11-19 10:00:00,19.64,19.66,19.41,19.42,459156.0,15.3331,15.3488,15.1536,15.1614,459156.0
2015-11-19 10:30:00,19.43,19.44,19.29,19.35,212274.0,15.1692,15.177,15.0599,15.1067,212274.0
2015-11-19 11:00:00,19.35,19.37,19.13,19.29,579091.0,15.1067,15.1224,14.935,15.0599,579091.0
2015-11-19 11:30:00,19.3,19.37,19.23,19.29,278352.0,15.0677,15.1224,15.0131,15.0599,278352.0
2015-11-19 12:00:00,19.3,19.35,19.25,19.31,121155.0,15.0677,15.1067,15.0287,15.0755,121155.0
2015-11-19 12:30:00,19.31,19.42,19.3,19.4,98213.0,15.0755,15.1614,15.0677,15.1458,98213.0
2015-11-19 13:00:00,19.4,19.47,19.39,19.47,145163.0,15.1458,15.2004,15.138,15.2004,145163.0
2015-11-19 13:30:00,19.46,19.47,19.39,19.42,135669.0,15.1926,15.2004,15.138,15.1614,135669.0
2015-11-19 14:00:00,19.42,19.42,19.31,19.32,145650.0,15.1614,15.1614,15.0755,15.0833,145650.0
2015-11-19 14:30:00,19.32,19.38,19.22,19.35,395795.0,15.0833,15.1302,15.0052,15.1067,395795.0
2015-11-19 15:00:00,19.35,19.36,19.27,19.27,153475.0,15.1067,15.1145,15.0443,15.0443,153475.0
2015-11-19 15:30:00,19.27,19.37,19.27,19.36,584575.0,15.0443,15.1224,15.0443,15.1145,584575.0
2015-11-20 09:30:00,19.42,19.55,19.42,19.54,215648.0,15.1614,15.2629,15.1614,15.2551,215648.0
2015-11-20 10:00:00,19.54,19.72,19.5,19.69,280502.0,15.2551,15.3956,15.2238,15.3722,280502.0
2015-11-20 10:30:00,19.69,19.81,19.67,19.76,334395.0,15.3722,15.4659,15.3566,15.4268,334395.0
2015-11-20 11:00:00,19.76,19.8,19.73,19.78,172414.0,15.4268,15.4581,15.4034,15.4424,172414.0
2015-11-20 11:30:00,19.79,19.95,19.77,19.94,475131.0,15.4502,15.5752,15.4346,15.5674,475131.0
2015-11-20 12:00:00,19.94,19.97,19.81,19.84,477459.0,15.5674,15.5908,15.4659,15.4893,477459.0
2015-11-20 12:30:00,19.85,20.01,19.84,20.0,508617.0,15.4971,15.622,15.4893,15.6142,508617.0
2015-11-20 13:00:00,20.0,20.05,19.96,19.99,541648.0,15.6142,15.6532,15.583,15.6064,541648.0
2015-11-20 13:30:00,19.98,20.08,19.95,20.05,309599.0,15.5986,15.6767,15.5752,15.6532,309599.0
2015-11-20 14:00:00,20.06,20.1,19.98,19.98,280231.0,15.661,15.6923,15.5986,15.5986,280231.0
2015-11-20 14:30:00,19.98,20.06,19.97,20.0,541778.0,15.5986,15.661,15.5908,15.6142,541778.0
2015-11-20 15:00:00,20.01,20.07,19.99,20.07,373386.0,15.622,15.6688,15.6064,15.6688,373386.0
2015-11-20 15:30:00,20.06,20.07,20.02,20.07,1009422.0,15.661,15.6688,15.6298,15.6688,1009422.0
2015-11-23 09:30:00,20.02,20.1,19.98,20.0,358975.0,15.6298,15.6923,15.5986,15.6142,358975.0
2015-11-23 10:00:00,20.01,20.09,19.99,20.04,833442.0,15.622,15.6845,15.6064,15.6454,833442.0
2015-11-23 10:30:00,20.04,20.11,19.97,20.08,254352.0,15.6454,15.7001,15.5908,15.6767,254352.0
2015-11-23 11:00:00,20.08,20.09,19.97,20.02,295036.0,15.6767,15.6845,15.5908,15.6298,295036.0
2015-11-23 11:30:00,20.02,20.02,19.97,19.98,161907.0,15.6298,15.6298,15.5908,15.5986,161907.0
2015-11-23 12:00:00,19.98,20.02,19.97,20.0,131282.0,15.5986,15.6298,15.5908,15.6142,131282.0
2015-11-23 12:30:00,20.0,20.0,19.95,19.95,91074.0,15.6142,15.6142,15.5752,15.5752,91074.0
2015-11-23 13:00:00,19.95,19.96,19.86,19.86,223319.0,15.5752,15.583,15.5049,15.5049,223319.0
2015-11-23 13:30:00,19.86,19.87,19.82,19.82,361512.0,15.5049,15.5127,15.4737,15.4737,361512.0
2015-11-23 14:00:00,19.83,19.9,19.8,19.9,474341.0,15.4815,15.5361,15.4581,15.5361,474341.0
2015-11-23 14:30:00,19.9,19.96,19.88,19.93,197722.0,15.5361,15.583,15.5205,15.5595,197722.0
2015-11-23 15:00:00,19.93,19.99,19.9,19.96,318711.0,15.5595,15.6064,15.5361,15.583,318711.0
2015-11-23 15:30:00,19.96,20.06,19.85,19.88,2412880.0,15.583,15.661,15.4971,15.5205,2412880.0
2015-11-24 09:30:00,19.8,19.85,19.73,19.76,238482.0,15.4581,15.4971,15.4034,15.4268,238482.0
2015-11-24 10:00:00,19.76,19.82,19.72,19.74,369262.0,15.4268,15.4737,15.3956,15.4112,369262.0
2015-11-24 10:30:00,19.74,19.75,19.7,19.72,216962.0,15.4112,15.419,15.38,15.3956,216962.0
2015-11-24 11:00:00,19.73,19.83,19.72,19.79,340288.0,15.4034,15.4815,15.3956,15.4502,340288.0
2015-11-24 11:30:00,19.79,19.84,19.77,19.8,103218.0,15.4502,15.4893,15.4346,15.4581,103218.0
2015-11-24 12:00:00,19.8,19.87,19.8,19.86,90927.0,15.4581,15.5127,15.4581,15.5049,90927.0
2015-11-24 12:30:00,19.86,19.97,19.84,19.95,100188.0,15.5049,15.5908,15.4893,15.5752,100188.0
2015-11-24 13:00:00,19.95,19.99,19.8,19.86,256052.0,15.5752,15.6064,15.4581,15.5049,256052.0
2015-11-24 13:30:00,19.86,19.89,19.81,19.83,150668.0,15.5049,15.5283,15.4659,15.4815,150668.0
2015-11-24 14:00:00,19.83,19.92,19.83,19.85,150991.0,15.4815,15.5517,15.4815,15.4971,150991.0
2015-11-24 14:30:00,19.85,19.91,19.78,19.9,307120.0,15.4971,15.5439,15.4424,15.5361,307120.0
2015-11-24 15:00:00,19.89,19.9,19.85,19.86,131341.0,15.5283,15.5361,15.4971,15.5049,131341.0
2015-11-24 15:30:00,19.86,19.89,19.76,19.79,525410.0,15.5049,15.5283,15.4268,15.4502,525410.0
2015-11-25 09:30:00,19.82,19.87,19.78,19.79,67239.0,15.4737,15.5127,15.4424,15.4502,67239.0
2015-11-25 10:00:00,19.78,19.86,19.74,19.8,179601.0,15.4424,15.5049,15.4112,15.4581,179601.0
2015-11-25 10:30:00,19.8,19.88,19.8,19.8,55294.0,15.4581,15.5205,15.4581,15.4581,55294.0
2015-11-25 11:00:00,19.8,19.92,19.79,19.89,108367.0,15.4581,15.5517,15.4502,15.5283,108367.0
2015-11-25 11:30:00,19.9,19.9,19.81,19.84,53405.0,15.5361,15.5361,15.4659,15.4893,53405.0
2015-11-25 12:00:00,19.85,19.91,19.84,19.89,38539.0,15.4971,15.5439,15.4893,15.5283,38539.0
2015-11-25 12:30:00,19.9,19.97,19.89,19.97,45751.0,15.5361,15.5908,15.5283,15.5908,45751.0
2015-11-25 13:00:00,19.97,20.01,19.96,20.0,66919.0,15.5908,15.622,15.583,15.6142,66919.0
2015-11-25 13:30:00,19.99,20.08,19.99,20.05,107499.0,15.6064,15.6767,15.6064,15.6532,107499.0
2015-11-25 14:00:00,20.04,20.08,20.03,20.06,63049.0,15.6454,15.6767,15.6376,15.661,63049.0
2015-11-25 14:30:00,20.06,20.07,20.01,20.01,66805.0,15.661,15.6688,15.622,15.622,66805.0
2015-11-25 15:00:00,20.01,20.06,20.01,20.05,81514.0,15.622,15.661,15.622,15.6532,81514.0
2015-11-25 15:30:00,20.05,20.06,20.02,20.02,363709.0,15.6532,15.661,15.6298,15.6298,363709.0
2015-11-27 09:30:00,19.96,19.96,19.78,19.84,119053.0,15.583,15.583,15.4424,15.4893,119053.0
2015-11-27 10:00:00,19.83,19.83,19.74,19.77,145453.0,15.4815,15.4815,15.4112,15.4346,145453.0
2015-11-27 10:30:00,19.77,19.78,19.72,19.72,121308.0,15.4346,15.4424,15.3956,15.3956,121308.0
2015-11-27 11:00:00,19.72,19.75,19.7,19.72,75486.0,15.3956,15.419,15.38,15.3956,75486.0
2015-11-27 11:30:00,19.71,19.74,19.68,19.68,69216.0,15.3878,15.4112,15.3644,15.3644,69216.0
2015-11-27 12:00:00,19.69,19.75,19.67,19.71,148415.0,15.3722,15.419,15.3566,15.3878,148415.0
2015-11-27 12:30:00,19.73,19.8,19.71,19.74,212766.0,15.4034,15.4581,15.3878,15.4112,212766.0
2015-11-30 09:30:00,19.73,19.92,19.7,19.78,181303.0,15.4034,15.5517,15.38,15.4424,181303.0
2015-11-30 10:00:00,19.79,19.88,19.77,19.88,146944.0,15.4502,15.5205,15.4346,15.5205,146944.0
2015-11-30 10:30:00,19.88,19.89,19.84,19.86,98787.0,15.5205,15.5283,15.4893,15.5049,98787.0
2015-11-30 11:00:00,19.86,19.89,19.8,19.82,90784.0,15.5049,15.5283,15.4581,15.4737,90784.0
2015-11-30 11:30:00,19.83,19.84,19.76,19.82,197167.0,15.4815,15.4893,15.4268,15.4737,197167.0
2015-11-30 12:00:00,19.82,19.91,19.82,19.88,162711.0,15.4737,15.5439,15.4737,15.5205,162711.0
2015-11-30 12:30:00,19.88,19.89,19.86,19.87,42344.0,15.5205,15.5283,15.5049,15.5127,42344.0
2015-11-30 13:00:00,19.86,19.93,19.83,19.93,156077.0,15.5049,15.5595,15.4815,15.5595,156077.0
2015-11-30 13:30:00,19.93,19.96,19.91,19.92,145685.0,15.5595,15.583,15.5439,15.5517,145685.0
2015-11-30 14:00:00,19.91,19.92,19.85,19.86,113399.0,15.5439,15.5517,15.4971,15.5049,113399.0
2015-11-30 14:30:00,19.86,19.98,19.84,19.95,161278.0,15.5049,15.5986,15.4893,15.5752,161278.0
2015-11-30 15:00:00,19.94,19.98,19.89,19.96,294577.0,15.5674,15.5986,15.5283,15.583,294577.0
2015-11-30 15:30:00,19.96,20.05,19.95,19.97,497087.0,15.583,15.6532,15.5752,15.5908,497087.0
2015-12-01 09:30:00,20.08,20.34,20.08,20.32,279883.0,15.6767,15.8796,15.6767,15.864,279883.0
2015-12-01 10:00:00,20.32,20.33,20.08,20.16,286745.0,15.864,15.8718,15.6767,15.7391,286745.0
2015-12-01 10:30:00,20.15,20.18,20.03,20.04,172236.0,15.7313,15.7547,15.6376,15.6454,172236.0
2015-12-01 11:00:00,20.05,20.05,19.89,19.9,168305.0,15.6532,15.6532,15.5283,15.5361,168305.0
2015-12-01 11:30:00,19.9,19.97,19.86,19.97,280610.0,15.5361,15.5908,15.5049,15.5908,280610.0
2015-12-01 12:00:00,19.96,20.02,19.92,19.98,73864.0,15.583,15.6298,15.5517,15.5986,73864.0
2015-12-01 12:30:00,19.98,20.03,19.95,20.01,73541.0,15.5986,15.6376,15.5752,15.622,73541.0
2015-12-01 13:00:00,20.01,20.1,20.0,20.07,79674.0,15.622,15.6923,15.6142,15.6688,79674.0
2015-12-01 13:30:00,20.07,20.1,20.03,20.04,78476.0,15.6688,15.6923,15.6376,15.6454,78476.0
2015-12-01 14:00:00,20.03,20.14,20.03,20.1,98480.0,15.6376,15.7235,15.6376,15.6923,98480.0
2015-12-01 14:30:00,20.1,20.15,20.09,20.1,120649.0,15.6923,15.7313,15.6845,15.6923,120649.0
2015-12-01 15:00:00,20.11,20.11,20.03,20.07,251024.0,15.7001,15.7001,15.6376,15.6688,251024.0
2015-12-01 15:30:00,20.08,20.2,20.06,20.17,777053.0,15.6767,15.7703,15.661,15.7469,777053.0
2015-12-02 09:30:00,20.14,20.2,20.11,20.14,112353.0,15.7235,15.7703,15.7001,15.7235,112353.0
2015-12-02 10:00:00,20.15,20.18,20.07,20.1,545070.0,15.7313,15.7547,15.6688,15.6923,545070.0
2015-12-02 10:30:00,20.1,20.11,20.06,20.09,301150.0,15.6923,15.7001,15.661,15.6845,301150.0
2015-12-02 11:00:00,20.09,20.1,20.01,20.03,695591.0,15.6845,15.6923,15.622,15.6376,695591.0
2015-12-02 11:30:00,20.04,20.05,19.92,19.93,130214.0,15.6454,15.6532,15.5517,15.5595,130214.0
2015-12-02 12:00:00,19.92,19.98,19.81,19.82,83352.0,15.5517,15.5986,15.4659,15.4737,83352.0
2015-12-02 12:30:00,19.82,19.89,19.81,19.86,109901.0,15.4737,15.5283,15.4659,15.5049,109901.0
2015-12-02 13:00:00,19.87,19.88,19.82,19.85,140463.0,15.5127,15.5205,15.4737,15.4971,140463.0
2015-12-02 13:30:00,19.85,19.9,19.84,19.85,80593.0,15.4971,15.5361,15.4893,15.4971,80593.0
2015-12-02 14:00:00,19.85,19.86,19.77,19.78,285321.0,15.4971,15.5049,15.4346,15.4424,285321.0
2015-12-02 14:30:00,19.78,19.79,19.73,19.74,149036.0,15.4424,15.4502,15.4034,15.4112,149036.0
2015-12-02 15:00:00,19.74,19.86,19.74,19.81,311867.0,15.4112,15.5049,15.4112,15.4659,311867.0
2015-12-02 15:30:00,19.81,19.86,19.79,19.85,553939.0,15.4659,15.5049,15.4502,15.4971,553939.0
2015-12-03 09:30:00,19.95,20.01,19.75,19.75,142696.0,15.5752,15.622,15.419,15.419,142696.0
2015-12-03 10:00:00,19.75,19.82,19.72,19.78,368789.0,15.419,15.4737,15.3956,15.4424,368789.0
2015-12-03 10:30:00,19.77,19.87,19.77,19.79,203712.0,15.4346,15.5127,15.4346,15.4502,203712.0
2015-12-03 11:00:00,19.79,19.89,19.78,19.87,137579.0,15.4502,15.5283,15.4424,15.5127,137579.0
2015-12-03 11:30:00,19.88,19.92,19.85,19.91,68103.0,15.5205,15.5517,15.4971,15.5439,68103.0
2015-12-03 12:00:00,19.91,19.91,19.84,19.84,469988.0,15.5439,15.5439,15.4893,15.4893,469988.0
2015-12-03 12:30:00,19.85,19.87,19.81,19.82,184923.0,15.4971,15.5127,15.4659,15.4737,184923.0
2015-12-03 13:00:00,19.82,20.01,19.79,20.01,312830.0,15.4737,15.622,15.4502,15.622,312830.0
2015-12-03 13:30:00,20.01,20.03,19.91,19.94,364792.0,15.622,15.6376,15.5439,15.5674,364792.0
2015-12-03 14:00:00,19.94,19.96,19.9,19.93,275103.0,15.5674,15.583,15.5361,15.5595,275103.0
2015-12-03 14:30:00,19.94,19.99,19.9,19.98,296806.0,15.5674,15.6064,15.5361,15.5986,296806.0
2015-12-03 15:00:00,19.98,20.02,19.93,19.98,317826.0,15.5986,15.6298,15.5595,15.5986,317826.0
2015-12-03 15:30:00,19.97,20.06,19.97,19.99,881568.0,15.5908,15.661,15.5908,15.6064,881568.0
2015-12-04 09:30:00,19.97,19.99,19.85,19.92,176779.0,15.5908,15.6064,15.4971,15.5517,176779.0
2015-12-04 10:00:00,19.93,19.96,19.86,19.89,455859.0,15.5595,15.583,15.5049,15.5283,455859.0
2015-12-04 10:30:00,19.88,19.9,19.86,19.86,99474.0,15.5205,15.5361,15.5049,15.5049,99474.0
2015-12-04 11:00:00,19.86,19.89,19.82,19.83,312398.0,15.5049,15.5283,15.4737,15.4815,312398.0
2015-12-04 11:30:00,19.84,19.85,19.75,19.78,167296.0,15.4893,15.4971,15.419,15.4424,167296.0
2015-12-04 12:00:00,19.79,19.8,19.74,19.74,415167.0,15.4502,15.4581,15.4112,15.4112,415167.0
2015-12-04 12:30:00,19.74,19.78,19.73,19.74,670364.0,15.4112,15.4424,15.4034,15.4112,670364.0
2015-12-04 13:00:00,19.74,19.83,19.72,19.76,202280.0,15.4112,15.4815,15.3956,15.4268,202280.0
2015-12-04 13:30:00,19.77,19.83,19.74,19.82,232286.0,15.4346,15.4815,15.4112,15.4737,232286.0
2015-12-04 14:00:00,19.82,19.84,19.74,19.75,150095.0,15.4737,15.4893,15.4112,15.419,150095.0
2015-12-04 14:30:00,19.75,19.77,19.74,19.76,103738.0,15.419,15.4346,15.4112,15.4268,103738.0
2015-12-04 15:00:00,19.75,19.84,19.75,19.81,176434.0,15.419,15.4893,15.419,15.4659,176434.0
2015-12-04 15:30:00,19.8,19.82,19.75,19.82,953416.0,15.4581,15.4737,15.419,15.4737,953416.0
2015-12-07 09:30:00,19.73,19.82,19.73,19.8,482002.0,15.4034,15.4737,15.4034,15.4581,482002.0
2015-12-07 10:00:00,19.8,19.88,19.8,19.82,195933.0,15.4581,15.5205,15.4581,15.4737,195933.0
2015-12-07 10:30:00,19.81,19.82,19.73,19.75,166463.0,15.4659,15.4737,15.4034,15.419,166463.0
2015-12-07 11:00:00,19.74,19.77,19.67,19.67,535966.0,15.4112,15.4346,15.3566,15.3566,535966.0
2015-12-07 11:30:00,19.68,19.7,19.67,19.67,124881.0,15.3644,15.38,15.3566,15.3566,124881.0
2015-12-07 12:00:00,19.67,19.68,19.63,19.63,124713.0,15.3566,15.3644,15.3253,15.3253,124713.0
2015-12-07 12:30:00,19.63,19.71,19.63,19.69,142211.0,15.3253,15.3878,15.3253,15.3722,142211.0
2015-12-07 13:00:00,19.69,19.73,19.66,19.68,370015.0,15.3722,15.4034,15.3488,15.3644,370015.0
2015-12-07 13:30:00,19.67,19.69,19.62,19.68,645409.0,15.3566,15.3722,15.3175,15.3644,645409.0
2015-12-07 14:00:00,19.68,19.68,19.63,19.64,145898.0,15.3644,15.3644,15.3253,15.3331,145898.0
2015-12-07 14:30:00,19.65,19.67,19.63,19.65,209972.0,15.3409,15.3566,15.3253,15.3409,209972.0
2015-12-07 15:00:00,19.64,19.66,19.62,19.63,265285.0,15.3331,15.3488,15.3175,15.3253,265285.0
2015-12-07 15:30:00,19.64,19.72,19.62,19.69,886904.0,15.3331,15.3956,15.3175,15.3722,886904.0
2015-12-08 09:30:00,19.49,19.57,19.29,19.36,444043.0,15.216,15.2785,15.0599,15.1145,444043.0
2015-12-08 10:00:00,19.37,19.53,19.35,19.5,293813.0,15.1224,15.2473,15.1067,15.2238,293813.0
2015-12-08 10:30:00,19.5,19.76,19.48,19.71,696732.0,15.2238,15.4268,15.2082,15.3878,696732.0
2015-12-08 11:00:00,19.71,20.07,19.71,20.02,385841.0,15.3878,15.6688,15.3878,15.6298,385841.0
2015-12-08 11:30:00,20.02,20.08,19.76,19.78,409539.0,15.6298,15.6767,15.4268,15.4424,409539.0
2015-12-08 12:00:00,19.78,19.78,19.6,19.65,220430.0,15.4424,15.4424,15.3019,15.3409,220430.0
2015-12-08 12:30:00,19.64,19.69,19.57,19.64,148781.0,15.3331,15.3722,15.2785,15.3331,148781.0
2015-12-08 13:00:00,19.65,19.68,19.59,19.68,118332.0,15.3409,15.3644,15.2941,15.3644,118332.0
2015-12-08 13:30:00,19.68,19.77,19.65,19.7,326639.0,15.3644,15.4346,15.3409,15.38,326639.0
2015-12-08 14:00:00,19.71,19.8,19.7,19.74,151172.0,15.3878,15.4581,15.38,15.4112,151172.0
2015-12-08 14:30:00,19.74,19.75,19.66,19.69,240486.0,15.4112,15.419,15.3488,15.3722,240486.0
2015-12-08 15:00:00,19.69,19.7,19.62,19.67,263060.0,15.3722,15.38,15.3175,15.3566,263060.0
2015-12-08 15:30:00,19.67,19.71,19.65,19.68,562963.0,15.3566,15.3878,15.3409,15.3644,562963.0
2015-12-09 09:30:00,19.65,19.87,19.61,19.78,192291.0,15.3409,15.5127,15.3097,15.4424,192291.0
2015-12-09 10:00:00,19.78,19.95,19.78,19.87,224953.0,15.4424,15.5752,15.4424,15.5127,224953.0
2015-12-09 10:30:00,19.87,19.97,19.84,19.92,300101.0,15.5127,15.5908,15.4893,15.5517,300101.0
2015-12-09 11:00:00,19.92,19.92,19.79,19.82,120520.0,15.5517,15.5517,15.4502,15.4737,120520.0
2015-12-09 11:30:00,19.82,19.87,19.76,19.81,254735.0,15.4737,15.5127,15.4268,15.4659,254735.0
2015-12-09 12:00:00,19.81,19.84,19.74,19.76,545767.0,15.4659,15.4893,15.4112,15.4268,545767.0
2015-12-09 12:30:00,19.75,19.8,19.73,19.78,335839.0,15.419,15.4581,15.4034,15.4424,335839.0
2015-12-09 13:00:00,19.79,19.8,19.7,19.72,464473.0,15.4502,15.4581,15.38,15.3956,464473.0
2015-12-09 13:30:00,19.73,19.77,19.7,19.73,127117.0,15.4034,15.4346,15.38,15.4034,127117.0
2015-12-09 14:00:00,19.74,19.76,19.69,19.69,183272.0,15.4112,15.4268,15.3722,15.3722,183272.0
2015-12-09 14:30:00,19.69,19.74,19.67,19.7,203319.0,15.3722,15.4112,15.3566,15.38,203319.0
2015-12-09 15:00:00,19.69,19.73,19.64,19.64,264426.0,15.3722,15.4034,15.3331,15.3331,264426.0
2015-12-09 15:30:00,19.65,19.7,19.64,19.69,540212.0,15.3409,15.38,15.3331,15.3722,540212.0
2015-12-10 09:30:00,20.01,20.01,19.7,19.7,459472.0,15.622,15.622,15.38,15.38,459472.0
2015-12-10 10:00:00,19.7,19.71,19.57,19.68,283936.0,15.38,15.3878,15.2785,15.3644,283936.0
2015-12-10 10:30:00,19.68,19.69,19.64,19.68,131364.0,15.3644,15.3722,15.3331,15.3644,131364.0
2015-12-10 11:00:00,19.68,19.68,19.61,19.66,550580.0,15.3644,15.3644,15.3097,15.3488,550580.0
2015-12-10 11:30:00,19.66,19.72,19.65,19.7,101690.0,15.3488,15.3956,15.3409,15.38,101690.0
2015-12-10 12:00:00,19.7,19.71,19.63,19.65,112635.0,15.38,15.3878,15.3253,15.3409,112635.0
2015-12-10 12:30:00,19.65,19.68,19.63,19.68,569371.0,15.3409,15.3644,15.3253,15.3644,569371.0
2015-12-10 13:00:00,19.68,19.72,19.66,19.71,152085.0,15.3644,15.3956,15.3488,15.3878,152085.0
2015-12-10 13:30:00,19.7,19.76,19.69,19.75,125411.0,15.38,15.4268,15.3722,15.419,125411.0
2015-12-10 14:00:00,19.75,19.82,19.74,19.79,136556.0,15.419,15.4737,15.4112,15.4502,136556.0
2015-12-10 14:30:00,19.8,19.81,19.75,19.78,106865.0,15.4581,15.4659,15.419,15.4424,106865.0
2015-12-10 15:00:00,19.79,19.79,19.75,19.79,116730.0,15.4502,15.4502,15.419,15.4502,116730.0
2015-12-10 15:30:00,19.79,19.79,19.65,19.68,434182.0,15.4502,15.4502,15.3409,15.3644,434182.0
2015-12-11 09:30:00,19.5,19.57,19.49,19.5,1350795.0,15.2238,15.2785,15.216,15.2238,1350795.0
2015-12-11 10:00:00,19.51,19.58,19.49,19.55,122986.0,15.2316,15.2863,15.216,15.2629,122986.0
2015-12-11 10:30:00,19.55,19.55,19.42,19.43,163640.0,15.2629,15.2629,15.1614,15.1692,163640.0
2015-12-11 11:00:00,19.43,19.43,19.37,19.41,498346.0,15.1692,15.1692,15.1224,15.1536,498346.0
2015-12-11 11:30:00,19.4,19.4,19.34,19.35,905548.0,15.1458,15.1458,15.0989,15.1067,905548.0
2015-12-11 12:00:00,19.35,19.36,19.27,19.27,526896.0,15.1067,15.1145,15.0443,15.0443,526896.0
2015-12-11 12:30:00,19.27,19.3,19.18,19.19,381620.0,15.0443,15.0677,14.974,14.9818,381620.0
2015-12-11 13:00:00,19.2,19.23,19.12,19.13,479336.0,14.9896,15.0131,14.9272,14.935,479336.0
2015-12-11 13:30:00,19.12,19.14,19.01,19.03,717224.0,14.9272,14.9428,14.8413,14.8569,717224.0
2015-12-11 14:00:00,19.03,19.21,19.02,19.14,269548.0,14.8569,14.9974,14.8491,14.9428,269548.0
2015-12-11 14:30:00,19.15,19.22,19.15,19.18,241858.0,14.9506,15.0052,14.9506,14.974,241858.0
2015-12-11 15:00:00,19.18,19.2,19.08,19.12,343069.0,14.974,14.9896,14.8959,14.9272,343069.0
2015-12-11 15:30:00,19.11,19.26,19.08,19.24,1589834.0,14.9194,15.0365,14.8959,15.0209,1589834.0
2015-12-14 09:30:00,19.23,19.28,19.01,19.02,112319.0,15.0131,15.0521,14.8413,14.8491,112319.0
2015-12-14 10:00:00,19.01,19.06,18.65,18.67,400573.0,14.8413,14.8803,14.5602,14.5759,400573.0
2015-12-14 10:30:00,18.68,18.68,18.25,18.32,702533.0,14.5837,14.5837,14.248,14.3026,702533.0
2015-12-14 11:00:00,18.32,18.43,18.26,18.35,745838.0,14.3026,14.3885,14.2558,14.326,745838.0
2015-12-14 11:30:00,18.34,18.34,18.23,18.3,246297.0,14.3182,14.3182,14.2323,14.287,246297.0
2015-12-14 12:00:00,18.3,18.43,18.28,18.39,303102.0,14.287,14.3885,14.2714,14.3573,303102.0
2015-12-14 12:30:00,18.39,18.41,18.28,18.38,343071.0,14.3573,14.3729,14.2714,14.3494,343071.0
2015-12-14 13:00:00,18.38,18.43,18.26,18.29,172942.0,14.3494,14.3885,14.2558,14.2792,172942.0
2015-12-14 13:30:00,18.28,18.39,18.19,18.36,315622.0,14.2714,14.3573,14.2011,14.3338,315622.0
2015-12-14 14:00:00,18.36,18.38,18.28,18.36,277895.0,14.3338,14.3494,14.2714,14.3338,277895.0
2015-12-14 14:30:00,18.36,18.44,18.31,18.41,287593.0,14.3338,14.3963,14.2948,14.3729,287593.0
2015-12-14 15:00:00,18.41,18.41,18.3,18.31,397780.0,14.3729,14.3729,14.287,14.2948,397780.0
2015-12-14 15:30:00,18.31,18.5,18.3,18.46,1230007.0,14.2948,14.4431,14.287,14.4119,1230007.0
2015-12-15 09:30:00,18.56,18.8,18.53,18.64,292186.0,14.49,14.6773,14.4666,14.5524,292186.0
2015-12-15 10:00:00,18.64,18.66,18.59,18.63,463840.0,14.5524,14.568,14.5134,14.5446,463840.0
2015-12-15 10:30:00,18.63,18.66,18.58,18.61,330572.0,14.5446,14.568,14.5056,14.529,330572.0
2015-12-15 11:00:00,18.6,18.61,18.48,18.48,282123.0,14.5212,14.529,14.4275,14.4275,282123.0
2015-12-15 11:30:00,18.48,18.52,18.4,18.51,563325.0,14.4275,14.4587,14.3651,14.4509,563325.0
2015-12-15 12:00:00,18.51,18.52,18.47,18.49,535911.0,14.4509,14.4587,14.4197,14.4353,535911.0
2015-12-15 12:30:00,18.5,18.54,18.4,18.46,674552.0,14.4431,14.4744,14.3651,14.4119,674552.0
2015-12-15 13:00:00,18.46,18.51,18.39,18.39,291059.0,14.4119,14.4509,14.3573,14.3573,291059.0
2015-12-15 13:30:00,18.39,18.6,18.37,18.56,309996.0,14.3573,14.5212,14.3416,14.49,309996.0
2015-12-15 14:00:00,18.56,18.59,18.51,18.57,257688.0,14.49,14.5134,14.4509,14.4978,257688.0
2015-12-15 14:30:00,18.57,18.6,18.51,18.52,430359.0,14.4978,14.5212,14.4509,14.4587,430359.0
2015-12-15 15:00:00,18.52,18.61,18.48,18.53,354195.0,14.4587,14.529,14.4275,14.4666,354195.0
2015-12-15 15:30:00,18.53,18.66,18.52,18.63,718854.0,14.4666,14.568,14.4587,14.5446,718854.0
2015-12-16 09:30:00,18.69,18.79,18.46,18.5,222355.0,14.5915,14.6695,14.4119,14.4431,222355.0
2015-12-16 10:00:00,18.51,18.69,18.49,18.63,135397.0,14.4509,14.5915,14.4353,14.5446,135397.0
2015-12-16 10:30:00,18.64,18.67,18.48,18.48,386420.0,14.5524,14.5759,14.4275,14.4275,386420.0
2015-12-16 11:00:00,18.47,18.51,18.39,18.41,337187.0,14.4197,14.4509,14.3573,14.3729,337187.0
2015-12-16 11:30:00,18.41,18.48,18.39,18.42,169329.0,14.3729,14.4275,14.3573,14.3807,169329.0
2015-12-16 12:00:00,18.43,18.52,18.41,18.51,167173.0,14.3885,14.4587,14.3729,14.4509,167173.0
2015-12-16 12:30:00,18.5,18.51,18.44,18.44,176925.0,14.4431,14.4509,14.3963,14.3963,176925.0
2015-12-16 13:00:00,18.45,18.5,18.43,18.48,167384.0,14.4041,14.4431,14.3885,14.4275,167384.0
2015-12-16 13:30:00,18.49,18.49,18.4,18.46,378220.0,14.4353,14.4353,14.3651,14.4119,378220.0
2015-12-16 14:00:00,18.45,18.57,18.38,18.4,317746.0,14.4041,14.4978,14.3494,14.3651,317746.0
2015-12-16 14:30:00,18.41,18.62,18.37,18.58,302166.0,14.3729,14.5368,14.3416,14.5056,302166.0
2015-12-16 15:00:00,18.58,18.6,18.45,18.5,471084.0,14.5056,14.5212,14.4041,14.4431,471084.0
2015-12-16 15:30:00,18.49,18.57,18.47,18.56,872615.0,14.4353,14.4978,14.4197,14.49,872615.0
2015-12-17 09:30:00,18.61,18.63,18.39,18.54,267961.0,14.529,14.5446,14.3573,14.4744,267961.0
2015-12-17 10:00:00,18.54,18.55,18.37,18.42,222439.0,14.4744,14.4822,14.3416,14.3807,222439.0
2015-12-17 10:30:00,18.42,18.45,18.34,18.36,217108.0,14.3807,14.4041,14.3182,14.3338,217108.0
2015-12-17 11:00:00,18.37,18.39,18.34,18.36,204177.0,14.3416,14.3573,14.3182,14.3338,204177.0
2015-12-17 11:30:00,18.36,18.38,18.33,18.34,111906.0,14.3338,14.3494,14.3104,14.3182,111906.0
2015-12-17 12:00:00,18.34,18.48,18.33,18.46,262986.0,14.3182,14.4275,14.3104,14.4119,262986.0
2015-12-17 12:30:00,18.45,18.49,18.34,18.4,249937.0,14.4041,14.4353,14.3182,14.3651,249937.0
2015-12-17 13:00:00,18.4,18.42,18.33,18.34,185121.0,14.3651,14.3807,14.3104,14.3182,185121.0
2015-12-17 13:30:00,18.34,18.44,18.33,18.41,196336.0,14.3182,14.3963,14.3104,14.3729,196336.0
2015-12-17 14:00:00,18.42,18.46,18.34,18.38,175988.0,14.3807,14.4119,14.3182,14.3494,175988.0
2015-12-17 14:30:00,18.37,18.42,18.28,18.34,244071.0,14.3416,14.3807,14.2714,14.3182,244071.0
2015-12-17 15:00:00,18.32,18.36,18.28,18.36,257340.0,14.3026,14.3338,14.2714,14.3338,257340.0
2015-12-17 15:30:00,18.36,18.46,18.32,18.43,916529.0,14.3338,14.4119,14.3026,14.3885,916529.0
2015-12-18 09:30:00,18.43,18.6,18.43,18.51,323577.0,14.3885,14.5212,14.3885,14.4509,323577.0
2015-12-18 10:00:00,18.5,18.57,18.45,18.45,240699.0,14.4431,14.4978,14.4041,14.4041,240699.0
2015-12-18 10:30:00,18.46,18.5,18.39,18.49,428199.0,14.4119,14.4431,14.3573,14.4353,428199.0
2015-12-18 11:00:00,18.49,18.57,18.47,18.48,143744.0,14.4353,14.4978,14.4197,14.4275,143744.0
2015-12-18 11:30:00,18.48,18.51,18.39,18.4,193455.0,14.4275,14.4509,14.3573,14.3651,193455.0
2015-12-18 12:00:00,18.4,18.41,18.36,18.38,495438.0,14.3651,14.3729,14.3338,14.3494,495438.0
2015-12-18 12:30:00,18.37,18.4,18.34,18.37,129353.0,14.3416,14.3651,14.3182,14.3416,129353.0
2015-12-18 13:00:00,18.38,18.38,18.33,18.37,130561.0,14.3494,14.3494,14.3104,14.3416,130561.0
2015-12-18 13:30:00,18.36,18.39,18.33,18.36,309863.0,14.3338,14.3573,14.3104,14.3338,309863.0
2015-12-18 14:00:00,18.36,18.44,18.34,18.42,262432.0,14.3338,14.3963,14.3182,14.3807,262432.0
2015-12-18 14:30:00,18.41,18.42,18.36,18.38,121173.0,14.3729,14.3807,14.3338,14.3494,121173.0
2015-12-18 15:00:00,18.38,18.42,18.32,18.34,188969.0,14.3494,14.3807,14.3026,14.3182,188969.0
2015-12-18 15:30:00,18.34,18.42,18.33,18.39,1017450.0,14.3182,14.3807,14.3104,14.3573,1017450.0
2015-12-21 09:30:00,18.59,18.97,18.39,18.45,198938.0,14.5134,14.8101,14.3573,14.4041,198938.0
2015-12-21 10:00:00,18.45,18.55,18.37,18.38,194544.0,14.4041,14.4822,14.3416,14.3494,194544.0
2015-12-21 10:30:00,18.38,18.5,18.37,18.42,169261.0,14.3494,14.4431,14.3416,14.3807,169261.0
2015-12-21 11:00:00,18.41,18.43,18.37,18.41,133786.0,14.3729,14.3885,14.3416,14.3729,133786.0
2015-12-21 11:30:00,18.4,18.41,18.29,18.34,184141.0,14.3651,14.3729,14.2792,14.3182,184141.0
2015-12-21 12:00:00,18.33,18.39,18.31,18.38,103394.0,14.3104,14.3573,14.2948,14.3494,103394.0
2015-12-21 12:30:00,18.38,18.41,18.3,18.3,119371.0,14.3494,14.3729,14.287,14.287,119371.0
2015-12-21 13:00:00,18.31,18.34,18.28,18.31,136181.0,14.2948,14.3182,14.2714,14.2948,136181.0
2015-12-21 13:30:00,18.32,18.39,18.29,18.32,139616.0,14.3026,14.3573,14.2792,14.3026,139616.0
2015-12-21 14:00:00,18.32,18.39,18.3,18.39,128284.0,14.3026,14.3573,14.287,14.3573,128284.0
2015-12-21 14:30:00,18.38,18.4,18.34,18.39,102403.0,14.3494,14.3651,14.3182,14.3573,102403.0
2015-12-21 15:00:00,18.39,18.4,18.33,18.35,205339.0,14.3573,14.3651,14.3104,14.326,205339.0
2015-12-21 15:30:00,18.35,18.38,18.32,18.34,461181.0,14.326,14.3494,14.3026,14.3182,461181.0
2015-12-22 09:30:00,18.38,18.49,18.33,18.38,141228.0,14.3494,14.4353,14.3104,14.3494,141228.0
2015-12-22 10:00:00,18.37,18.4,18.28,18.4,85730.0,14.3416,14.3651,14.2714,14.3651,85730.0
2015-12-22 10:30:00,18.39,18.41,18.33,18.34,81134.0,14.3573,14.3729,14.3104,14.3182,81134.0
2015-12-22 11:00:00,18.34,18.4,18.33,18.38,55886.0,14.3182,14.3651,14.3104,14.3494,55886.0
2015-12-22 11:30:00,18.39,18.45,18.36,18.45,76551.0,14.3573,14.4041,14.3338,14.4041,76551.0
2015-12-22 12:00:00,18.45,18.54,18.44,18.53,112482.0,14.4041,14.4744,14.3963,14.4666,112482.0
2015-12-22 12:30:00,18.53,18.61,18.53,18.61,49606.0,14.4666,14.529,14.4666,14.529,49606.0
2015-12-22 13:00:00,18.61,18.69,18.59,18.61,80929.0,14.529,14.5915,14.5134,14.529,80929.0
2015-12-22 13:30:00,18.6,18.69,18.6,18.69,249684.0,14.5212,14.5915,14.5212,14.5915,249684.0
2015-12-22 14:00:00,18.69,18.73,18.6,18.6,229834.0,14.5915,14.6227,14.5212,14.5212,229834.0
2015-12-22 14:30:00,18.6,18.61,18.54,18.6,197617.0,14.5212,14.529,14.4744,14.5212,197617.0
2015-12-22 15:00:00,18.6,18.72,18.59,18.72,140272.0,14.5212,14.6149,14.5134,14.6149,140272.0
2015-12-22 15:30:00,18.71,18.72,18.56,18.61,487320.0,14.6071,14.6149,14.49,14.529,487320.0
2015-12-23 09:30:00,18.69,18.79,18.56,18.73,145411.0,14.5915,14.6695,14.49,14.6227,145411.0
2015-12-23 10:00:00,18.73,18.82,18.72,18.78,152505.0,14.6227,14.693,14.6149,14.6617,152505.0
2015-12-23 10:30:00,18.78,18.84,18.77,18.82,121244.0,14.6617,14.7086,14.6539,14.693,121244.0
2015-12-23 11:00:00,18.83,18.93,18.81,18.88,261972.0,14.7008,14.7788,14.6852,14.7398,261972.0
2015-12-23 11:30:00,18.87,18.98,18.87,18.94,121886.0,14.732,14.8179,14.732,14.7866,121886.0
2015-12-23 12:00:00,18.94,19.09,18.94,19.08,202874.0,14.7866,14.9038,14.7866,14.8959,202874.0
2015-12-23 12:30:00,19.08,19.19,19.08,19.19,440097.0,14.8959,14.9818,14.8959,14.9818,440097.0
2015-12-23 13:00:00,19.19,19.25,19.15,19.16,160829.0,14.9818,15.0287,14.9506,14.9584,160829.0
2015-12-23 13:30:00,19.16,19.17,19.09,19.15,136927.0,14.9584,14.9662,14.9038,14.9506,136927.0
2015-12-23 14:00:00,19.14,19.2,19.14,19.16,227004.0,14.9428,14.9896,14.9428,14.9584,227004.0
2015-12-23 14:30:00,19.17,19.19,19.11,19.14,103017.0,14.9662,14.9818,14.9194,14.9428,103017.0
2015-12-23 15:00:00,19.14,19.17,19.11,19.15,220721.0,14.9428,14.9662,14.9194,14.9506,220721.0
2015-12-23 15:30:00,19.14,19.24,19.09,19.23,761644.0,14.9428,15.0209,14.9038,15.0131,761644.0
2015-12-24 09:30:00,19.23,19.25,19.15,19.19,56524.0,15.0131,15.0287,14.9506,14.9818,56524.0
2015-12-24 10:00:00,19.19,19.21,19.12,19.14,72295.0,14.9818,14.9974,14.9272,14.9428,72295.0
2015-12-24 10:30:00,19.14,19.16,19.12,19.14,66210.0,14.9428,14.9584,14.9272,14.9428,66210.0
2015-12-24 11:00:00,19.15,19.23,19.15,19.2,107044.0,14.9506,15.0131,14.9506,14.9896,107044.0
2015-12-24 11:30:00,19.21,19.22,19.16,19.2,76385.0,14.9974,15.0052,14.9584,14.9896,76385.0
2015-12-24 12:00:00,19.2,19.27,19.19,19.27,57091.0,14.9896,15.0443,14.9818,15.0443,57091.0
2015-12-24 12:30:00,19.27,19.3,19.23,19.25,165240.0,15.0443,15.0677,15.0131,15.0287,165240.0
2015-12-28 09:30:00,19.15,19.23,19.0,19.03,75597.0,14.9506,15.0131,14.8335,14.8569,75597.0
2015-12-28 10:00:00,19.03,19.03,18.73,18.74,110438.0,14.8569,14.8569,14.6227,14.6305,110438.0
2015-12-28 10:30:00,18.74,18.74,18.62,18.66,117659.0,14.6305,14.6305,14.5368,14.568,117659.0
2015-12-28 11:00:00,18.65,18.68,18.57,18.57,134374.0,14.5602,14.5837,14.4978,14.4978,134374.0
2015-12-28 11:30:00,18.57,18.71,18.56,18.63,2335276.0,14.4978,14.6071,14.49,14.5446,2335276.0
2015-12-28 12:00:00,18.62,18.64,18.52,18.55,90591.0,14.5368,14.5524,14.4587,14.4822,90591.0
2015-12-28 12:30:00,18.55,18.57,18.5,18.54,87413.0,14.4822,14.4978,14.4431,14.4744,87413.0
2015-12-28 13:00:00,18.54,18.54,18.47,18.54,141438.0,14.4744,14.4744,14.4197,14.4744,141438.0
2015-12-28 13:30:00,18.54,18.6,18.53,18.59,111390.0,14.4744,14.5212,14.4666,14.5134,111390.0
2015-12-28 14:00:00,18.59,18.68,18.58,18.64,160942.0,14.5134,14.5837,14.5056,14.5524,160942.0
2015-12-28 14:30:00,18.63,18.78,18.63,18.77,117351.0,14.5446,14.6617,14.5446,14.6539,117351.0
2015-12-28 15:00:00,18.77,18.8,18.71,18.78,192691.0,14.6539,14.6773,14.6071,14.6617,192691.0
2015-12-28 15:30:00,18.78,18.79,18.73,18.75,509652.0,14.6617,14.6695,14.6227,14.6383,509652.0
2015-12-29 09:30:00,18.84,18.96,18.77,18.9,211106.0,14.7086,14.8023,14.6539,14.7554,211106.0
2015-12-29 10:00:00,18.91,19.03,18.9,18.93,230688.0,14.7632,14.8569,14.7554,14.7788,230688.0
2015-12-29 10:30:00,18.93,18.96,18.85,18.87,157708.0,14.7788,14.8023,14.7164,14.732,157708.0
2015-12-29 11:00:00,18.87,18.92,18.86,18.88,107022.0,14.732,14.771,14.7242,14.7398,107022.0
2015-12-29 11:30:00,18.87,18.91,18.87,18.91,194410.0,14.732,14.7632,14.732,14.7632,194410.0
2015-12-29 12:00:00,18.91,18.93,18.88,18.9,113404.0,14.7632,14.7788,14.7398,14.7554,113404.0
2015-12-29 12:30:00,18.9,18.94,18.88,18.88,80561.0,14.7554,14.7866,14.7398,14.7398,80561.0
2015-12-29 13:00:00,18.88,18.91,18.87,18.87,62598.0,14.7398,14.7632,14.732,14.732,62598.0
2015-12-29 13:30:00,18.87,18.88,18.83,18.86,82301.0,14.732,14.7398,14.7008,14.7242,82301.0
2015-12-29 14:00:00,18.86,18.89,18.84,18.88,99543.0,14.7242,14.7476,14.7086,14.7398,99543.0
2015-12-29 14:30:00,18.88,18.88,18.82,18.88,73772.0,14.7398,14.7398,14.693,14.7398,73772.0
2015-12-29 15:00:00,18.89,18.92,18.87,18.87,120616.0,14.7476,14.771,14.732,14.732,120616.0
2015-12-29 15:30:00,18.87,18.9,18.84,18.87,517636.0,14.732,14.7554,14.7086,14.732,517636.0
2015-12-30 09:30:00,18.79,18.94,18.79,18.79,42780.0,14.6695,14.7866,14.6695,14.6695,42780.0
2015-12-30 10:00:00,18.81,18.85,18.76,18.8,56827.0,14.6852,14.7164,14.6461,14.6773,56827.0
2015-12-30 10:30:00,18.8,18.81,18.75,18.79,86624.0,14.6773,14.6852,14.6383,14.6695,86624.0
2015-12-30 11:00:00,18.79,18.8,18.76,18.79,105520.0,14.6695,14.6773,14.6461,14.6695,105520.0
2015-12-30 11:30:00,18.8,18.8,18.76,18.8,50002.0,14.6773,14.6773,14.6461,14.6773,50002.0
2015-12-30 12:00:00,18.8,18.81,18.78,18.8,103795.0,14.6773,14.6852,14.6617,14.6773,103795.0
2015-12-30 12:30:00,18.81,18.81,18.77,18.79,91704.0,14.6852,14.6852,14.6539,14.6695,91704.0
2015-12-30 13:00:00,18.79,18.8,18.75,18.76,54278.0,14.6695,14.6773,14.6383,14.6461,54278.0
2015-12-30 13:30:00,18.76,18.79,18.74,18.76,110264.0,14.6461,14.6695,14.6305,14.6461,110264.0
2015-12-30 14:00:00,18.75,18.76,18.71,18.75,164430.0,14.6383,14.6461,14.6071,14.6383,164430.0
2015-12-30 14:30:00,18.75,18.75,18.67,18.67,64432.0,14.6383,14.6383,14.5759,14.5759,64432.0
2015-12-30 15:00:00,18.68,18.71,18.65,18.67,159728.0,14.5837,14.6071,14.5602,14.5759,159728.0
2015-12-30 15:30:00,18.67,18.69,18.6,18.64,445902.0,14.5759,14.5915,14.5212,14.5524,445902.0
2015-12-31 09:30:00,18.59,18.8,18.56,18.77,97368.0,14.5134,14.6773,14.49,14.6539,97368.0
2015-12-31 10:00:00,18.79,18.86,18.72,18.86,99469.0,14.6695,14.7242,14.6149,14.7242,99469.0
2015-12-31 10:30:00,18.87,18.87,18.75,18.75,78111.0,14.732,14.732,14.6383,14.6383,78111.0
2015-12-31 11:00:00,18.76,18.79,18.68,18.69,92401.0,14.6461,14.6695,14.5837,14.5915,92401.0
2015-12-31 11:30:00,18.7,18.71,18.65,18.7,251955.0,14.5993,14.6071,14.5602,14.5993,251955.0
2015-12-31 12:00:00,18.7,18.75,18.69,18.73,125502.0,14.5993,14.6383,14.5915,14.6227,125502.0
2015-12-31 12:30:00,18.73,18.74,18.71,18.73,124138.0,14.6227,14.6305,14.6071,14.6227,124138.0
2015-12-31 13:00:00,18.72,18.73,18.68,18.7,44958.0,14.6149,14.6227,14.5837,14.5993,44958.0
2015-12-31 13:30:00,18.7,18.73,18.69,18.73,168421.0,14.5993,14.6227,14.5915,14.6227,168421.0
2015-12-31 14:00:00,18.72,18.73,18.69,18.7,150420.0,14.6149,14.6227,14.5915,14.5993,150420.0
2015-12-31 14:30:00,18.7,18.8,18.69,18.78,296051.0,14.5993,14.6773,14.5915,14.6617,296051.0
2015-12-31 15:00:00,18.78,18.79,18.72,18.72,130873.0,14.6617,14.6695,14.6149,14.6149,130873.0
2015-12-31 15:30:00,18.72,18.78,18.64,18.65,426160.0,14.6149,14.6617,14.5524,14.5602,426160.0
2016-01-04 09:30:00,18.36,18.52,18.33,18.42,231080.0,14.3338,14.4587,14.3104,14.3807,231080.0
2016-01-04 10:00:00,18.41,18.62,18.34,18.45,286996.0,14.3729,14.5368,14.3182,14.4041,286996.0
2016-01-04 10:30:00,18.45,18.48,18.34,18.37,212810.0,14.4041,14.4275,14.3182,14.3416,212810.0
2016-01-04 11:00:00,18.36,18.53,18.34,18.53,201016.0,14.3338,14.4666,14.3182,14.4666,201016.0
2016-01-04 11:30:00,18.53,18.69,18.5,18.62,170585.0,14.4666,14.5915,14.4431,14.5368,170585.0
2016-01-04 12:00:00,18.63,18.66,18.59,18.64,146676.0,14.5446,14.568,14.5134,14.5524,146676.0
2016-01-04 12:30:00,18.64,18.7,18.6,18.67,180280.0,14.5524,14.5993,14.5212,14.5759,180280.0
2016-01-04 13:00:00,18.67,18.68,18.63,18.64,186296.0,14.5759,14.5837,14.5446,14.5524,186296.0
2016-01-04 13:30:00,18.64,18.74,18.6,18.65,221642.0,14.5524,14.6305,14.5212,14.5602,221642.0
2016-01-04 14:00:00,18.66,18.66,18.5,18.5,241218.0,14.568,14.568,14.4431,14.4431,241218.0
2016-01-04 14:30:00,18.51,18.6,18.49,18.59,123195.0,14.4509,14.5212,14.4353,14.5134,123195.0
2016-01-04 15:00:00,18.6,18.6,18.47,18.53,225202.0,14.5212,14.5212,14.4197,14.4666,225202.0
2016-01-04 15:30:00,18.53,18.68,18.5,18.67,512407.0,14.4666,14.5837,14.4431,14.5759,512407.0
2016-01-05 09:30:00,18.68,18.99,18.52,18.52,264705.0,14.5837,14.8257,14.4587,14.4587,264705.0
2016-01-05 10:00:00,18.52,18.56,18.42,18.47,340992.0,14.4587,14.49,14.3807,14.4197,340992.0
2016-01-05 10:30:00,18.47,18.51,18.43,18.48,633904.0,14.4197,14.4509,14.3885,14.4275,633904.0
2016-01-05 11:00:00,18.48,18.5,18.41,18.46,660304.0,14.4275,14.4431,14.3729,14.4119,660304.0
2016-01-05 11:30:00,18.45,18.51,18.39,18.44,417245.0,14.4041,14.4509,14.3573,14.3963,417245.0
2016-01-05 12:00:00,18.43,18.44,18.34,18.4,206574.0,14.3885,14.3963,14.3182,14.3651,206574.0
2016-01-05 12:30:00,18.4,18.48,18.37,18.47,184519.0,14.3651,14.4275,14.3416,14.4197,184519.0
2016-01-05 13:00:00,18.47,18.53,18.47,18.51,296744.0,14.4197,14.4666,14.4197,14.4509,296744.0
2016-01-05 13:30:00,18.51,18.51,18.5,18.51,222476.0,14.4509,14.4509,14.4431,14.4509,222476.0
2016-01-05 14:00:00,18.5,18.56,18.48,18.51,275816.0,14.4431,14.49,14.4275,14.4509,275816.0
2016-01-05 14:30:00,18.51,18.54,18.49,18.51,175304.0,14.4509,14.4744,14.4353,14.4509,175304.0
2016-01-05 15:00:00,18.52,18.63,18.51,18.62,419675.0,14.4587,14.5446,14.4509,14.5368,419675.0
2016-01-05 15:30:00,18.61,18.65,18.59,18.62,700155.0,14.529,14.5602,14.5134,14.5368,700155.0
2016-01-06 09:30:00,18.32,18.54,18.3,18.46,323854.0,14.3026,14.4744,14.287,14.4119,323854.0
2016-01-06 10:00:00,18.46,18.46,18.33,18.34,222215.0,14.4119,14.4119,14.3104,14.3182,222215.0
2016-01-06 10:30:00,18.34,18.34,18.26,18.3,407389.0,14.3182,14.3182,14.2558,14.287,407389.0
2016-01-06 11:00:00,18.3,18.4,18.3,18.39,310641.0,14.287,14.3651,14.287,14.3573,310641.0
2016-01-06 11:30:00,18.4,18.47,18.39,18.42,383801.0,14.3651,14.4197,14.3573,14.3807,383801.0
2016-01-06 12:00:00,18.42,18.44,18.38,18.41,410508.0,14.3807,14.3963,14.3494,14.3729,410508.0
2016-01-06 12:30:00,18.41,18.46,18.38,18.41,344222.0,14.3729,14.4119,14.3494,14.3729,344222.0
2016-01-06 13:00:00,18.4,18.42,18.32,18.35,266571.0,14.3651,14.3807,14.3026,14.326,266571.0
2016-01-06 13:30:00,18.35,18.39,18.29,18.3,303386.0,14.326,14.3573,14.2792,14.287,303386.0
2016-01-06 14:00:00,18.3,18.3,18.23,18.24,376508.0,14.287,14.287,14.2323,14.2401,376508.0
2016-01-06 14:30:00,18.24,18.32,18.2,18.23,494188.0,14.2401,14.3026,14.2089,14.2323,494188.0
2016-01-06 15:00:00,18.23,18.34,18.23,18.3,412171.0,14.2323,14.3182,14.2323,14.287,412171.0
2016-01-06 15:30:00,18.29,18.33,18.23,18.32,833143.0,14.2792,14.3104,14.2323,14.3026,833143.0
2016-01-07 09:30:00,18.02,18.1,17.7,17.71,768313.0,14.0684,14.1308,13.8186,13.8264,768313.0
2016-01-07 10:00:00,17.71,17.79,17.49,17.69,794722.0,13.8264,13.8888,13.6546,13.8108,794722.0
2016-01-07 10:30:00,17.69,17.81,17.69,17.78,399616.0,13.8108,13.9044,13.8108,13.881,399616.0
2016-01-07 11:00:00,17.79,17.82,17.72,17.79,407022.0,13.8888,13.9122,13.8342,13.8888,407022.0
2016-01-07 11:30:00,17.78,17.82,17.72,17.79,252100.0,13.881,13.9122,13.8342,13.8888,252100.0
2016-01-07 12:00:00,17.79,17.82,17.7,17.73,184676.0,13.8888,13.9122,13.8186,13.842,184676.0
2016-01-07 12:30:00,17.73,17.85,17.67,17.81,381613.0,13.842,13.9357,13.7951,13.9044,381613.0
2016-01-07 13:00:00,17.81,17.83,17.74,17.78,340823.0,13.9044,13.9201,13.8498,13.881,340823.0
2016-01-07 13:30:00,17.78,17.79,17.63,17.65,355712.0,13.881,13.8888,13.7639,13.7795,355712.0
2016-01-07 14:00:00,17.65,17.65,17.55,17.57,323877.0,13.7795,13.7795,13.7015,13.7171,323877.0
2016-01-07 14:30:00,17.57,17.59,17.48,17.49,519658.0,13.7171,13.7327,13.6468,13.6546,519658.0
2016-01-07 15:00:00,17.48,17.51,17.35,17.35,417985.0,13.6468,13.6702,13.5453,13.5453,417985.0
2016-01-07 15:30:00,17.35,17.51,17.34,17.42,1433656.0,13.5453,13.6702,13.5375,13.6,1433656.0
2016-01-08 09:30:00,17.53,17.6,17.35,17.58,402031.0,13.6858,13.7405,13.5453,13.7249,402031.0
2016-01-08 10:00:00,17.57,17.58,17.28,17.31,290144.0,13.7171,13.7249,13.4907,13.5141,290144.0
2016-01-08 10:30:00,17.32,17.36,17.15,17.2,283093.0,13.5219,13.5531,13.3892,13.4282,283093.0
2016-01-08 11:00:00,17.2,17.29,17.09,17.11,364657.0,13.4282,13.4985,13.3423,13.3579,364657.0
2016-01-08 11:30:00,17.11,17.3,17.1,17.27,307879.0,13.3579,13.5063,13.3501,13.4829,307879.0
2016-01-08 12:00:00,17.26,17.39,17.25,17.3,634935.0,13.4751,13.5765,13.4672,13.5063,634935.0
2016-01-08 12:30:00,17.3,17.31,17.22,17.3,372055.0,13.5063,13.5141,13.4438,13.5063,372055.0
2016-01-08 13:00:00,17.29,17.3,17.24,17.3,337682.0,13.4985,13.5063,13.4594,13.5063,337682.0
2016-01-08 13:30:00,17.29,17.32,17.27,17.27,167850.0,13.4985,13.5219,13.4829,13.4829,167850.0
2016-01-08 14:00:00,17.27,17.29,17.25,17.27,146669.0,13.4829,13.4985,13.4672,13.4829,146669.0
2016-01-08 14:30:00,17.27,17.31,17.13,17.13,229108.0,13.4829,13.5141,13.3736,13.3736,229108.0
2016-01-08 15:00:00,17.13,17.15,17.0,17.02,296299.0,13.3736,13.3892,13.2721,13.2877,296299.0
2016-01-08 15:30:00,17.02,17.02,16.8,16.87,1028214.0,13.2877,13.2877,13.1159,13.1706,1028214.0
2016-01-11 09:30:00,16.91,17.0,16.58,16.84,442810.0,13.2018,13.2721,12.9442,13.1472,442810.0
2016-01-11 10:00:00,16.84,16.91,16.83,16.86,298839.0,13.1472,13.2018,13.1393,13.1628,298839.0
2016-01-11 10:30:00,16.85,16.96,16.81,16.82,488852.0,13.155,13.2408,13.1237,13.1315,488852.0
2016-01-11 11:00:00,16.81,16.83,16.69,16.79,459076.0,13.1237,13.1393,13.03,13.1081,459076.0
2016-01-11 11:30:00,16.78,16.79,16.69,16.71,191315.0,13.1003,13.1081,13.03,13.0457,191315.0
2016-01-11 12:00:00,16.71,16.74,16.65,16.74,333082.0,13.0457,13.0691,12.9988,13.0691,333082.0
2016-01-11 12:30:00,16.74,16.83,16.71,16.79,234458.0,13.0691,13.1393,13.0457,13.1081,234458.0
2016-01-11 13:00:00,16.79,16.9,16.78,16.8,279261.0,13.1081,13.194,13.1003,13.1159,279261.0
2016-01-11 13:30:00,16.8,16.88,16.76,16.77,436719.0,13.1159,13.1784,13.0847,13.0925,436719.0
2016-01-11 14:00:00,16.77,16.83,16.73,16.77,214002.0,13.0925,13.1393,13.0613,13.0925,214002.0
2016-01-11 14:30:00,16.77,16.83,16.68,16.69,249963.0,13.0925,13.1393,13.0222,13.03,249963.0
2016-01-11 15:00:00,16.69,16.74,16.6,16.73,271053.0,13.03,13.0691,12.9598,13.0613,271053.0
2016-01-11 15:30:00,16.72,16.87,16.72,16.79,644367.0,13.0535,13.1706,13.0535,13.1081,644367.0
2016-01-12 09:30:00,16.94,17.07,16.9,16.97,175544.0,13.2252,13.3267,13.194,13.2486,175544.0
2016-01-12 10:00:00,16.96,16.97,16.62,16.65,224994.0,13.2408,13.2486,12.9754,12.9988,224994.0
2016-01-12 10:30:00,16.66,16.72,16.54,16.6,315556.0,13.0066,13.0535,12.9129,12.9598,315556.0
2016-01-12 11:00:00,16.59,16.61,16.4,16.4,243150.0,12.952,12.9676,12.8036,12.8036,243150.0
2016-01-12 11:30:00,16.4,16.44,16.28,16.42,269111.0,12.8036,12.8349,12.71,12.8193,269111.0
2016-01-12 12:00:00,16.42,16.46,16.32,16.34,212050.0,12.8193,12.8505,12.7412,12.7568,212050.0
2016-01-12 12:30:00,16.33,16.39,16.2,16.25,576680.0,12.749,12.7958,12.6475,12.6865,576680.0
2016-01-12 13:00:00,16.26,16.35,16.09,16.14,525000.0,12.6943,12.7646,12.5616,12.6007,525000.0
2016-01-12 13:30:00,16.14,16.29,16.14,16.19,295894.0,12.6007,12.7178,12.6007,12.6397,295894.0
2016-01-12 14:00:00,16.2,16.21,15.96,16.02,655203.0,12.6475,12.6553,12.4601,12.507,655203.0
2016-01-12 14:30:00,16.02,16.28,16.0,16.28,605873.0,12.507,12.71,12.4914,12.71,605873.0
2016-01-12 15:00:00,16.27,16.3,16.1,16.22,496561.0,12.7021,12.7256,12.5694,12.6631,496561.0
2016-01-12 15:30:00,16.22,16.41,16.16,16.29,1220700.0,12.6631,12.8114,12.6163,12.7178,1220700.0
2016-01-13 09:30:00,16.55,16.87,16.34,16.42,820342.0,12.9207,13.1706,12.7568,12.8193,820342.0
2016-01-13 10:00:00,16.43,16.61,16.31,16.55,563709.0,12.8271,12.9676,12.7334,12.9207,563709.0
2016-01-13 10:30:00,16.55,16.58,16.32,16.57,480943.0,12.9207,12.9442,12.7412,12.9364,480943.0
2016-01-13 11:00:00,16.57,16.58,16.4,16.51,470468.0,12.9364,12.9442,12.8036,12.8895,470468.0
2016-01-13 11:30:00,16.51,16.55,16.27,16.38,456831.0,12.8895,12.9207,12.7021,12.788,456831.0
2016-01-13 12:00:00,16.38,16.41,16.28,16.3,219771.0,12.788,12.8114,12.71,12.7256,219771.0
2016-01-13 12:30:00,16.29,16.34,16.25,16.31,341207.0,12.7178,12.7568,12.6865,12.7334,341207.0
2016-01-13 13:00:00,16.31,16.34,16.23,16.25,317748.0,12.7334,12.7568,12.6709,12.6865,317748.0
2016-01-13 13:30:00,16.25,16.27,16.03,16.04,390940.0,12.6865,12.7021,12.5148,12.5226,390940.0
2016-01-13 14:00:00,16.03,16.03,15.84,15.87,593532.0,12.5148,12.5148,12.3664,12.3899,593532.0
2016-01-13 14:30:00,15.86,15.93,15.73,15.88,680831.0,12.3821,12.4367,12.2806,12.3977,680831.0
2016-01-13 15:00:00,15.88,15.96,15.87,15.92,750524.0,12.3977,12.4601,12.3899,12.4289,750524.0
2016-01-13 15:30:00,15.91,15.92,15.81,15.9,1434953.0,12.4211,12.4289,12.343,12.4133,1434953.0
2016-01-14 09:30:00,15.93,15.98,15.73,15.78,229259.0,12.4367,12.4757,12.2806,12.3196,229259.0
2016-01-14 10:00:00,15.79,16.04,15.65,16.03,277229.0,12.3274,12.5226,12.2181,12.5148,277229.0
2016-01-14 10:30:00,16.03,16.15,15.93,15.93,238753.0,12.5148,12.6085,12.4367,12.4367,238753.0
2016-01-14 11:00:00,15.92,15.99,15.84,15.87,138078.0,12.4289,12.4836,12.3664,12.3899,138078.0
2016-01-14 11:30:00,15.87,16.04,15.87,16.03,222642.0,12.3899,12.5226,12.3899,12.5148,222642.0
2016-01-14 12:00:00,16.04,16.07,15.97,16.07,170628.0,12.5226,12.546,12.4679,12.546,170628.0
2016-01-14 12:30:00,16.06,16.24,16.06,16.16,464800.0,12.5382,12.6787,12.5382,12.6163,464800.0
2016-01-14 13:00:00,16.15,16.25,16.15,16.21,316252.0,12.6085,12.6865,12.6085,12.6553,316252.0
2016-01-14 13:30:00,16.21,16.32,16.18,16.28,302095.0,12.6553,12.7412,12.6319,12.71,302095.0
2016-01-14 14:00:00,16.28,16.31,16.24,16.28,292219.0,12.71,12.7334,12.6787,12.71,292219.0
2016-01-14 14:30:00,16.27,16.36,16.25,16.33,179475.0,12.7021,12.7724,12.6865,12.749,179475.0
2016-01-14 15:00:00,16.34,16.38,16.3,16.34,342589.0,12.7568,12.788,12.7256,12.7568,342589.0
2016-01-14 15:30:00,16.34,16.38,16.26,16.31,874355.0,12.7568,12.788,12.6943,12.7334,874355.0
2016-01-15 09:30:00,15.82,15.99,15.74,15.8,463307.0,12.3508,12.4836,12.2884,12.3352,463307.0
2016-01-15 10:00:00,15.78,15.86,15.73,15.76,356013.0,12.3196,12.3821,12.2806,12.304,356013.0
2016-01-15 10:30:00,15.76,15.85,15.75,15.77,212206.0,12.304,12.3743,12.2962,12.3118,212206.0
2016-01-15 11:00:00,15.77,15.78,15.72,15.77,287666.0,12.3118,12.3196,12.2728,12.3118,287666.0
2016-01-15 11:30:00,15.76,15.82,15.69,15.76,219743.0,12.304,12.3508,12.2493,12.304,219743.0
2016-01-15 12:00:00,15.75,15.76,15.61,15.64,400808.0,12.2962,12.304,12.1869,12.2103,400808.0
2016-01-15 12:30:00,15.65,15.73,15.6,15.69,194268.0,12.2181,12.2806,12.1791,12.2493,194268.0
2016-01-15 13:00:00,15.68,15.81,15.65,15.78,667007.0,12.2415,12.343,12.2181,12.3196,667007.0
2016-01-15 13:30:00,15.79,15.96,15.75,15.91,460531.0,12.3274,12.4601,12.2962,12.4211,460531.0
2016-01-15 14:00:00,15.91,15.96,15.88,15.88,266303.0,12.4211,12.4601,12.3977,12.3977,266303.0
2016-01-15 14:30:00,15.87,15.97,15.84,15.97,445437.0,12.3899,12.4679,12.3664,12.4679,445437.0
2016-01-15 15:00:00,15.97,16.05,15.94,16.01,550270.0,12.4679,12.5304,12.4445,12.4992,550270.0
2016-01-15 15:30:00,16.0,16.07,15.97,15.99,1346225.0,12.4914,12.546,12.4679,12.4836,1346225.0
2016-01-19 09:30:00,16.17,16.18,15.85,16.06,263144.0,12.6241,12.6319,12.3743,12.5382,263144.0
2016-01-19 10:00:00,16.06,16.14,15.92,15.98,318616.0,12.5382,12.6007,12.4289,12.4757,318616.0
2016-01-19 10:30:00,15.98,16.08,15.95,16.01,487646.0,12.4757,12.5538,12.4523,12.4992,487646.0
2016-01-19 11:00:00,16.0,16.03,15.81,15.91,285746.0,12.4914,12.5148,12.343,12.4211,285746.0
2016-01-19 11:30:00,15.92,15.94,15.81,15.86,248565.0,12.4289,12.4445,12.343,12.3821,248565.0
2016-01-19 12:00:00,15.86,15.88,15.79,15.85,285547.0,12.3821,12.3977,12.3274,12.3743,285547.0
2016-01-19 12:30:00,15.85,15.86,15.81,15.84,265114.0,12.3743,12.3821,12.343,12.3664,265114.0
2016-01-19 13:00:00,15.83,15.86,15.8,15.82,132263.0,12.3586,12.3821,12.3352,12.3508,132263.0
2016-01-19 13:30:00,15.82,15.85,15.75,15.76,193943.0,12.3508,12.3743,12.2962,12.304,193943.0
2016-01-19 14:00:00,15.75,15.75,15.54,15.6,182876.0,12.2962,12.2962,12.1322,12.1791,182876.0
2016-01-19 14:30:00,15.59,15.6,15.5,15.57,155656.0,12.1713,12.1791,12.101,12.1557,155656.0
2016-01-19 15:00:00,15.56,15.67,15.54,15.66,216534.0,12.1478,12.2337,12.1322,12.2259,216534.0
2016-01-19 15:30:00,15.65,15.76,15.64,15.69,658014.0,12.2181,12.304,12.2103,12.2493,658014.0
2016-01-20 09:30:00,15.37,15.37,15.0,15.02,256361.0,11.9995,11.9995,11.7106,11.7263,256361.0
2016-01-20 10:00:00,15.03,15.03,14.68,14.74,179266.0,11.7341,11.7341,11.4608,11.5077,179266.0
2016-01-20 10:30:00,14.74,14.79,14.62,14.63,336233.0,11.5077,11.5467,11.414,11.4218,336233.0
2016-01-20 11:00:00,14.63,14.76,14.59,14.7,394582.0,11.4218,11.5233,11.3906,11.4764,394582.0
2016-01-20 11:30:00,14.7,14.83,14.69,14.7,274580.0,11.4764,11.5779,11.4686,11.4764,274580.0
2016-01-20 12:00:00,14.69,14.73,14.57,14.6,250957.0,11.4686,11.4999,11.3749,11.3984,250957.0
2016-01-20 12:30:00,14.6,14.72,14.55,14.71,245755.0,11.3984,11.492,11.3593,11.4842,245755.0
2016-01-20 13:00:00,14.71,14.94,14.69,14.93,296841.0,11.4842,11.6638,11.4686,11.656,296841.0
2016-01-20 13:30:00,14.93,15.29,14.92,15.18,458759.0,11.656,11.9371,11.6482,11.8512,458759.0
2016-01-20 14:00:00,15.17,15.27,15.1,15.2,234213.0,11.8434,11.9214,11.7887,11.8668,234213.0
2016-01-20 14:30:00,15.2,15.44,15.18,15.42,441845.0,11.8668,12.0542,11.8512,12.0385,441845.0
2016-01-20 15:00:00,15.41,15.76,15.4,15.75,533774.0,12.0307,12.304,12.0229,12.2962,533774.0
2016-01-20 15:30:00,15.76,15.8,15.63,15.68,2351878.0,12.304,12.3352,12.2025,12.2415,2351878.0
2016-01-21 09:30:00,15.66,15.86,15.64,15.7,170032.0,12.2259,12.3821,12.2103,12.2571,170032.0
2016-01-21 10:00:00,15.7,15.94,15.68,15.74,416308.0,12.2571,12.4445,12.2415,12.2884,416308.0
2016-01-21 10:30:00,15.74,15.8,15.67,15.67,201105.0,12.2884,12.3352,12.2337,12.2337,201105.0
2016-01-21 11:00:00,15.67,15.86,15.64,15.75,220527.0,12.2337,12.3821,12.2103,12.2962,220527.0
2016-01-21 11:30:00,15.75,15.86,15.75,15.85,291510.0,12.2962,12.3821,12.2962,12.3743,291510.0
2016-01-21 12:00:00,15.86,15.95,15.86,15.9,175771.0,12.3821,12.4523,12.3821,12.4133,175771.0
2016-01-21 12:30:00,15.89,15.91,15.85,15.86,195468.0,12.4055,12.4211,12.3743,12.3821,195468.0
2016-01-21 13:00:00,15.86,15.89,15.72,15.74,169427.0,12.3821,12.4055,12.2728,12.2884,169427.0
2016-01-21 13:30:00,15.74,15.86,15.74,15.84,317152.0,12.2884,12.3821,12.2884,12.3664,317152.0
2016-01-21 14:00:00,15.84,15.85,15.66,15.71,251159.0,12.3664,12.3743,12.2259,12.265,251159.0
2016-01-21 14:30:00,15.7,15.83,15.7,15.82,210360.0,12.2571,12.3586,12.2571,12.3508,210360.0
2016-01-21 15:00:00,15.82,15.82,15.69,15.75,275722.0,12.3508,12.3508,12.2493,12.2962,275722.0
2016-01-21 15:30:00,15.75,15.91,15.75,15.78,853577.0,12.2962,12.4211,12.2962,12.3196,853577.0
2016-01-22 09:30:00,16.09,16.32,15.88,16.08,313204.0,12.5616,12.7412,12.3977,12.5538,313204.0
2016-01-22 10:00:00,16.08,16.2,16.04,16.12,360708.0,12.5538,12.6475,12.5226,12.585,360708.0
2016-01-22 10:30:00,16.13,16.14,15.79,15.79,181400.0,12.5929,12.6007,12.3274,12.3274,181400.0
2016-01-22 11:00:00,15.79,15.82,15.68,15.78,228049.0,12.3274,12.3508,12.2415,12.3196,228049.0
2016-01-22 11:30:00,15.78,15.78,15.56,15.59,432221.0,12.3196,12.3196,12.1478,12.1713,432221.0
2016-01-22 12:00:00,15.58,15.61,15.52,15.57,992615.0,12.1635,12.1869,12.1166,12.1557,992615.0
2016-01-22 12:30:00,15.57,15.66,15.54,15.6,279724.0,12.1557,12.2259,12.1322,12.1791,279724.0
2016-01-22 13:00:00,15.6,15.62,15.51,15.57,295960.0,12.1791,12.1947,12.1088,12.1557,295960.0
2016-01-22 13:30:00,15.57,15.62,15.5,15.62,184198.0,12.1557,12.1947,12.101,12.1947,184198.0
2016-01-22 14:00:00,15.62,15.67,15.55,15.57,224803.0,12.1947,12.2337,12.14,12.1557,224803.0
2016-01-22 14:30:00,15.56,15.67,15.49,15.64,251423.0,12.1478,12.2337,12.0932,12.2103,251423.0
2016-01-22 15:00:00,15.63,15.71,15.58,15.66,312854.0,12.2025,12.265,12.1635,12.2259,312854.0
2016-01-22 15:30:00,15.67,15.76,15.66,15.73,574729.0,12.2337,12.304,12.2259,12.2806,574729.0
2016-01-25 09:30:00,15.58,15.64,15.41,15.45,149699.0,12.1635,12.2103,12.0307,12.062,149699.0
2016-01-25 10:00:00,15.44,15.62,15.38,15.42,202837.0,12.0542,12.1947,12.0073,12.0385,202837.0
2016-01-25 10:30:00,15.41,15.52,15.39,15.48,274468.0,12.0307,12.1166,12.0151,12.0854,274468.0
2016-01-25 11:00:00,15.47,15.48,15.34,15.42,459930.0,12.0776,12.0854,11.9761,12.0385,459930.0
2016-01-25 11:30:00,15.42,15.48,15.35,15.46,309237.0,12.0385,12.0854,11.9839,12.0698,309237.0
2016-01-25 12:00:00,15.46,15.49,15.43,15.46,257512.0,12.0698,12.0932,12.0464,12.0698,257512.0
2016-01-25 12:30:00,15.46,15.47,15.41,15.45,136514.0,12.0698,12.0776,12.0307,12.062,136514.0
2016-01-25 13:00:00,15.45,15.49,15.43,15.46,222543.0,12.062,12.0932,12.0464,12.0698,222543.0
2016-01-25 13:30:00,15.46,15.48,15.39,15.43,200232.0,12.0698,12.0854,12.0151,12.0464,200232.0
2016-01-25 14:00:00,15.43,15.43,15.33,15.36,209957.0,12.0464,12.0464,11.9683,11.9917,209957.0
2016-01-25 14:30:00,15.37,15.41,15.3,15.4,393938.0,11.9995,12.0307,11.9449,12.0229,393938.0
2016-01-25 15:00:00,15.41,15.45,15.35,15.35,343727.0,12.0307,12.062,11.9839,11.9839,343727.0
2016-01-25 15:30:00,15.35,15.39,15.28,15.32,782725.0,11.9839,12.0151,11.9292,11.9605,782725.0
2016-01-26 09:30:00,15.4,15.58,15.35,15.36,209559.0,12.0229,12.1635,11.9839,11.9917,209559.0
2016-01-26 10:00:00,15.37,15.57,15.37,15.52,181294.0,11.9995,12.1557,11.9995,12.1166,181294.0
2016-01-26 10:30:00,15.52,15.6,15.42,15.43,101984.0,12.1166,12.1791,12.0385,12.0464,101984.0
2016-01-26 11:00:00,15.42,15.55,15.42,15.54,110872.0,12.0385,12.14,12.0385,12.1322,110872.0
2016-01-26 11:30:00,15.53,15.54,15.44,15.45,89342.0,12.1244,12.1322,12.0542,12.062,89342.0
2016-01-26 12:00:00,15.46,15.51,15.41,15.43,203016.0,12.0698,12.1088,12.0307,12.0464,203016.0
2016-01-26 12:30:00,15.43,15.46,15.41,15.44,101727.0,12.0464,12.0698,12.0307,12.0542,101727.0
2016-01-26 13:00:00,15.44,15.46,15.4,15.44,143842.0,12.0542,12.0698,12.0229,12.0542,143842.0
2016-01-26 13:30:00,15.44,15.56,15.43,15.52,73024.0,12.0542,12.1478,12.0464,12.1166,73024.0
2016-01-26 14:00:00,15.52,15.59,15.49,15.53,121603.0,12.1166,12.1713,12.0932,12.1244,121603.0
2016-01-26 14:30:00,15.53,15.6,15.51,15.56,106328.0,12.1244,12.1791,12.1088,12.1478,106328.0
2016-01-26 15:00:00,15.55,15.62,15.53,15.59,179399.0,12.14,12.1947,12.1244,12.1713,179399.0
2016-01-26 15:30:00,15.59,15.65,15.55,15.65,389624.0,12.1713,12.2181,12.14,12.2181,389624.0
2016-01-27 09:30:00,15.54,15.72,15.29,15.65,431918.0,12.1322,12.2728,11.9371,12.2181,431918.0
2016-01-27 10:00:00,15.64,15.69,15.44,15.5,267774.0,12.2103,12.2493,12.0542,12.101,267774.0
2016-01-27 10:30:00,15.51,15.62,15.46,15.53,315273.0,12.1088,12.1947,12.0698,12.1244,315273.0
2016-01-27 11:00:00,15.54,15.66,15.52,15.64,164952.0,12.1322,12.2259,12.1166,12.2103,164952.0
2016-01-27 11:30:00,15.64,15.88,15.64,15.83,527154.0,12.2103,12.3977,12.2103,12.3586,527154.0
2016-01-27 12:00:00,15.83,16.18,15.83,15.95,1059478.0,12.3586,12.6319,12.3586,12.4523,1059478.0
2016-01-27 12:30:00,15.95,16.01,15.86,15.97,218272.0,12.4523,12.4992,12.3821,12.4679,218272.0
2016-01-27 13:00:00,15.96,16.07,15.95,16.05,258190.0,12.4601,12.546,12.4523,12.5304,258190.0
2016-01-27 13:30:00,16.04,16.16,16.04,16.06,332603.0,12.5226,12.6163,12.5226,12.5382,332603.0
2016-01-27 14:00:00,16.07,16.13,15.86,15.95,402798.0,12.546,12.5929,12.3821,12.4523,402798.0
2016-01-27 14:30:00,15.94,16.0,15.84,15.97,502130.0,12.4445,12.4914,12.3664,12.4679,502130.0
2016-01-27 15:00:00,15.97,16.0,15.78,15.91,1049978.0,12.4679,12.4914,12.3196,12.4211,1049978.0
2016-01-27 15:30:00,15.9,15.98,15.8,15.93,1400942.0,12.4133,12.4757,12.3352,12.4367,1400942.0
2016-01-28 09:30:00,16.03,16.15,15.56,15.57,318682.0,12.5148,12.6085,12.1478,12.1557,318682.0
2016-01-28 10:00:00,15.57,15.57,15.35,15.35,929274.0,12.1557,12.1557,11.9839,11.9839,929274.0
2016-01-28 10:30:00,15.36,15.38,15.02,15.05,1211642.0,11.9917,12.0073,11.7263,11.7497,1211642.0
2016-01-28 11:00:00,15.05,15.16,14.95,15.07,481407.0,11.7497,11.8356,11.6716,11.7653,481407.0
2016-01-28 11:30:00,15.06,15.15,15.02,15.11,751643.0,11.7575,11.8278,11.7263,11.7965,751643.0
2016-01-28 12:00:00,15.1,15.32,15.09,15.31,568135.0,11.7887,11.9605,11.7809,11.9527,568135.0
2016-01-28 12:30:00,15.3,15.46,15.29,15.45,288926.0,11.9449,12.0698,11.9371,12.062,288926.0
2016-01-28 13:00:00,15.46,15.47,15.35,15.36,536723.0,12.0698,12.0776,11.9839,11.9917,536723.0
2016-01-28 13:30:00,15.37,15.45,15.24,15.25,326369.0,11.9995,12.062,11.898,11.9058,326369.0
2016-01-28 14:00:00,15.25,15.29,15.23,15.25,434799.0,11.9058,11.9371,11.8902,11.9058,434799.0
2016-01-28 14:30:00,15.25,15.33,15.18,15.25,405328.0,11.9058,11.9683,11.8512,11.9058,405328.0
2016-01-28 15:00:00,15.25,15.38,15.24,15.3,724329.0,11.9058,12.0073,11.898,11.9449,724329.0
2016-01-28 15:30:00,15.3,15.36,15.25,15.35,1543227.0,11.9449,11.9917,11.9058,11.9839,1543227.0
2016-01-29 09:30:00,15.43,15.58,15.36,15.52,121870.0,12.0464,12.1635,11.9917,12.1166,121870.0
2016-01-29 10:00:00,15.52,15.66,15.47,15.48,203671.0,12.1166,12.2259,12.0776,12.0854,203671.0
2016-01-29 10:30:00,15.48,15.56,15.47,15.53,169603.0,12.0854,12.1478,12.0776,12.1244,169603.0
2016-01-29 11:00:00,15.54,15.6,15.49,15.51,149999.0,12.1322,12.1791,12.0932,12.1088,149999.0
2016-01-29 11:30:00,15.51,15.55,15.47,15.5,249778.0,12.1088,12.14,12.0776,12.101,249778.0
2016-01-29 12:00:00,15.5,15.51,15.42,15.48,144653.0,12.101,12.1088,12.0385,12.0854,144653.0
2016-01-29 12:30:00,15.49,15.51,15.45,15.51,154802.0,12.0932,12.1088,12.062,12.1088,154802.0
2016-01-29 13:00:00,15.51,15.57,15.48,15.55,165116.0,12.1088,12.1557,12.0854,12.14,165116.0
2016-01-29 13:30:00,15.55,15.62,15.49,15.53,128232.0,12.14,12.1947,12.0932,12.1244,128232.0
2016-01-29 14:00:00,15.52,15.66,15.49,15.6,409481.0,12.1166,12.2259,12.0932,12.1791,409481.0
2016-01-29 14:30:00,15.6,15.62,15.53,15.58,139452.0,12.1791,12.1947,12.1244,12.1635,139452.0
2016-01-29 15:00:00,15.58,15.75,15.57,15.7,407132.0,12.1635,12.2962,12.1557,12.2571,407132.0
2016-01-29 15:30:00,15.7,15.85,15.69,15.84,1033974.0,12.2571,12.3743,12.2493,12.3664,1033974.0
2016-02-01 09:30:00,15.83,15.86,15.5,15.62,311070.0,12.3586,12.3821,12.101,12.1947,311070.0
2016-02-01 10:00:00,15.62,15.7,15.56,15.66,332449.0,12.1947,12.2571,12.1478,12.2259,332449.0
2016-02-01 10:30:00,15.66,15.68,15.58,15.67,400005.0,12.2259,12.2415,12.1635,12.2337,400005.0
2016-02-01 11:00:00,15.67,15.77,15.66,15.72,370839.0,12.2337,12.3118,12.2259,12.2728,370839.0
2016-02-01 11:30:00,15.71,15.79,15.7,15.74,269252.0,12.265,12.3274,12.2571,12.2884,269252.0
2016-02-01 12:00:00,15.73,15.76,15.69,15.72,128539.0,12.2806,12.304,12.2493,12.2728,128539.0
2016-02-01 12:30:00,15.71,15.76,15.68,15.74,167781.0,12.265,12.304,12.2415,12.2884,167781.0
2016-02-01 13:00:00,15.74,15.77,15.72,15.74,173651.0,12.2884,12.3118,12.2728,12.2884,173651.0
2016-02-01 13:30:00,15.75,15.85,15.74,15.82,227372.0,12.2962,12.3743,12.2884,12.3508,227372.0
2016-02-01 14:00:00,15.82,15.85,15.75,15.85,706841.0,12.3508,12.3743,12.2962,12.3743,706841.0
2016-02-01 14:30:00,15.86,16.04,15.84,16.0,392404.0,12.3821,12.5226,12.3664,12.4914,392404.0
2016-02-01 15:00:00,16.01,16.17,16.0,16.15,993041.0,12.4992,12.6241,12.4914,12.6085,993041.0
2016-02-01 15:30:00,16.15,16.17,16.03,16.06,1265573.0,12.6085,12.6241,12.5148,12.5382,1265573.0
2016-02-02 09:30:00,16.18,16.65,15.57,15.84,1183499.0,12.6319,12.9988,12.1557,12.3664,1183499.0
2016-02-02 10:00:00,15.84,16.67,15.63,15.86,1078182.0,12.3664,13.0144,12.2025,12.3821,1078182.0
2016-02-02 10:30:00,15.86,16.04,15.77,16.01,606718.0,12.3821,12.5226,12.3118,12.4992,606718.0
2016-02-02 11:00:00,16.01,16.13,15.91,15.95,968702.0,12.4992,12.5929,12.4211,12.4523,968702.0
2016-02-02 11:30:00,15.95,16.21,15.9,15.92,407077.0,12.4523,12.6553,12.4133,12.4289,407077.0
2016-02-02 12:00:00,15.91,16.06,15.9,16.04,588141.0,12.4211,12.5382,12.4133,12.5226,588141.0
2016-02-02 12:30:00,16.04,16.25,16.03,16.13,783695.0,12.5226,12.6865,12.5148,12.5929,783695.0
2016-02-02 13:00:00,16.12,16.24,15.99,16.11,425810.0,12.585,12.6787,12.4836,12.5772,425810.0
2016-02-02 13:30:00,16.11,16.18,15.94,15.99,340493.0,12.5772,12.6319,12.4445,12.4836,340493.0
2016-02-02 14:00:00,15.97,16.11,15.97,16.07,273408.0,12.4679,12.5772,12.4679,12.546,273408.0
2016-02-02 14:30:00,16.07,16.26,16.05,16.25,551195.0,12.546,12.6943,12.5304,12.6865,551195.0
2016-02-02 15:00:00,16.26,16.26,16.05,16.14,650748.0,12.6943,12.6943,12.5304,12.6007,650748.0
2016-02-02 15:30:00,16.14,16.15,16.03,16.1,1230970.0,12.6007,12.6085,12.5148,12.5694,1230970.0
2016-02-03 09:30:00,16.12,16.27,16.12,16.19,559834.0,12.585,12.7021,12.585,12.6397,559834.0
2016-02-03 10:00:00,16.17,16.2,15.93,16.0,721075.0,12.6241,12.6475,12.4367,12.4914,721075.0
2016-02-03 10:30:00,15.99,16.15,15.86,16.07,797952.0,12.4836,12.6085,12.3821,12.546,797952.0
2016-02-03 11:00:00,16.07,16.13,15.9,16.11,401955.0,12.546,12.5929,12.4133,12.5772,401955.0
2016-02-03 11:30:00,16.12,16.17,16.06,16.12,260067.0,12.585,12.6241,12.5382,12.585,260067.0
2016-02-03 12:00:00,16.12,16.19,16.03,16.15,284145.0,12.585,12.6397,12.5148,12.6085,284145.0
2016-02-03 12:30:00,16.17,16.19,16.03,16.16,180843.0,12.6241,12.6397,12.5148,12.6163,180843.0
2016-02-03 13:00:00,16.17,16.18,16.11,16.12,240714.0,12.6241,12.6319,12.5772,12.585,240714.0
2016-02-03 13:30:00,16.12,16.24,16.06,16.21,315817.0,12.585,12.6787,12.5382,12.6553,315817.0
2016-02-03 14:00:00,16.21,16.62,16.19,16.58,558926.0,12.6553,12.9754,12.6397,12.9442,558926.0
2016-02-03 14:30:00,16.57,16.9,16.56,16.89,958867.0,12.9364,13.194,12.9286,13.1862,958867.0
2016-02-03 15:00:00,16.89,17.2,16.87,17.1,1482662.0,13.1862,13.4282,13.1706,13.3501,1482662.0
2016-02-03 15:30:00,17.11,17.12,16.93,17.09,1584201.0,13.3579,13.3658,13.2174,13.3423,1584201.0
2016-02-04 09:30:00,17.03,17.19,16.84,17.19,526948.0,13.2955,13.4204,13.1472,13.4204,526948.0
2016-02-04 10:00:00,17.19,17.57,17.1,17.11,880766.0,13.4204,13.7171,13.3501,13.3579,880766.0
2016-02-04 10:30:00,17.11,17.26,17.03,17.24,417079.0,13.3579,13.4751,13.2955,13.4594,417079.0
2016-02-04 11:00:00,17.24,17.28,17.08,17.11,475295.0,13.4594,13.4907,13.3345,13.3579,475295.0
2016-02-04 11:30:00,17.12,17.14,16.98,17.08,312410.0,13.3658,13.3814,13.2565,13.3345,312410.0
2016-02-04 12:00:00,17.08,17.15,17.04,17.09,222013.0,13.3345,13.3892,13.3033,13.3423,222013.0
2016-02-04 12:30:00,17.09,17.17,17.03,17.12,174724.0,13.3423,13.4048,13.2955,13.3658,174724.0
2016-02-04 13:00:00,17.12,17.15,16.94,16.99,322320.0,13.3658,13.3892,13.2252,13.2643,322320.0
2016-02-04 13:30:00,16.99,17.07,16.9,16.96,239715.0,13.2643,13.3267,13.194,13.2408,239715.0
2016-02-04 14:00:00,16.95,17.0,16.84,16.99,340582.0,13.233,13.2721,13.1472,13.2643,340582.0
2016-02-04 14:30:00,16.99,17.03,16.9,16.97,226069.0,13.2643,13.2955,13.194,13.2486,226069.0
2016-02-04 15:00:00,16.97,17.14,16.95,17.1,376285.0,13.2486,13.3814,13.233,13.3501,376285.0
2016-02-04 15:30:00,17.11,17.2,17.04,17.18,1451695.0,13.3579,13.4282,13.3033,13.4126,1451695.0
2016-02-05 09:30:00,17.08,17.13,16.96,16.99,340558.0,13.3345,13.3736,13.2408,13.2643,340558.0
2016-02-05 10:00:00,16.98,17.27,16.98,17.05,499775.0,13.2565,13.4829,13.2565,13.3111,499775.0
2016-02-05 10:30:00,17.05,17.14,16.89,16.93,228259.0,13.3111,13.3814,13.1862,13.2174,228259.0
2016-02-05 11:00:00,16.94,16.98,16.75,16.86,385774.0,13.2252,13.2565,13.0769,13.1628,385774.0
2016-02-05 11:30:00,16.86,17.0,16.84,16.93,222715.0,13.1628,13.2721,13.1472,13.2174,222715.0
2016-02-05 12:00:00,16.94,17.0,16.89,16.94,463338.0,13.2252,13.2721,13.1862,13.2252,463338.0
2016-02-05 12:30:00,16.94,17.0,16.92,16.95,178871.0,13.2252,13.2721,13.2096,13.233,178871.0
2016-02-05 13:00:00,16.95,17.05,16.93,17.04,437274.0,13.233,13.3111,13.2174,13.3033,437274.0
2016-02-05 13:30:00,17.06,17.1,16.85,16.94,318257.0,13.3189,13.3501,13.155,13.2252,318257.0
2016-02-05 14:00:00,16.93,16.97,16.85,16.87,133788.0,13.2174,13.2486,13.155,13.1706,133788.0
2016-02-05 14:30:00,16.87,16.93,16.85,16.89,158448.0,13.1706,13.2174,13.155,13.1862,158448.0
2016-02-05 15:00:00,16.89,17.04,16.87,17.01,227905.0,13.1862,13.3033,13.1706,13.2799,227905.0
2016-02-05 15:30:00,17.01,17.04,16.95,17.0,731907.0,13.2799,13.3033,13.233,13.2721,731907.0
2016-02-08 09:30:00,16.79,16.82,16.42,16.64,297235.0,13.1081,13.1315,12.8193,12.991,297235.0
2016-02-08 10:00:00,16.65,16.72,16.54,16.66,331293.0,12.9988,13.0535,12.9129,13.0066,331293.0
2016-02-08 10:30:00,16.67,16.71,16.5,16.68,359265.0,13.0144,13.0457,12.8817,13.0222,359265.0
2016-02-08 11:00:00,16.69,16.78,16.65,16.74,199732.0,13.03,13.1003,12.9988,13.0691,199732.0
2016-02-08 11:30:00,16.75,16.75,16.55,16.6,348854.0,13.0769,13.0769,12.9207,12.9598,348854.0
2016-02-08 12:00:00,16.61,16.68,16.58,16.62,218313.0,12.9676,13.0222,12.9442,12.9754,218313.0
2016-02-08 12:30:00,16.62,16.68,16.55,16.57,270443.0,12.9754,13.0222,12.9207,12.9364,270443.0
2016-02-08 13:00:00,16.57,16.57,16.47,16.48,266900.0,12.9364,12.9364,12.8583,12.8661,266900.0
2016-02-08 13:30:00,16.48,16.56,16.37,16.39,285653.0,12.8661,12.9286,12.7802,12.7958,285653.0
2016-02-08 14:00:00,16.39,16.45,16.3,16.41,263211.0,12.7958,12.8427,12.7256,12.8114,263211.0
2016-02-08 14:30:00,16.41,16.52,16.4,16.48,513215.0,12.8114,12.8973,12.8036,12.8661,513215.0
2016-02-08 15:00:00,16.49,16.55,16.43,16.48,1144199.0,12.8739,12.9207,12.8271,12.8661,1144199.0
2016-02-08 15:30:00,16.48,16.59,16.42,16.46,1976621.0,12.8661,12.952,12.8193,12.8505,1976621.0
2016-02-09 09:30:00,16.27,16.36,16.19,16.21,655455.0,12.7021,12.7724,12.6397,12.6553,655455.0
2016-02-09 10:00:00,16.21,16.55,16.2,16.52,323616.0,12.6553,12.9207,12.6475,12.8973,323616.0
2016-02-09 10:30:00,16.52,16.56,16.22,16.22,251912.0,12.8973,12.9286,12.6631,12.6631,251912.0
2016-02-09 11:00:00,16.22,16.34,16.2,16.23,405210.0,12.6631,12.7568,12.6475,12.6709,405210.0
2016-02-09 11:30:00,16.24,16.26,16.11,16.14,463414.0,12.6787,12.6943,12.5772,12.6007,463414.0
2016-02-09 12:00:00,16.16,16.19,16.04,16.07,378624.0,12.6163,12.6397,12.5226,12.546,378624.0
2016-02-09 12:30:00,16.07,16.1,15.97,15.97,237897.0,12.546,12.5694,12.4679,12.4679,237897.0
2016-02-09 13:00:00,15.97,16.02,15.92,15.94,274673.0,12.4679,12.507,12.4289,12.4445,274673.0
2016-02-09 13:30:00,15.94,16.0,15.87,15.94,435542.0,12.4445,12.4914,12.3899,12.4445,435542.0
2016-02-09 14:00:00,15.95,16.11,15.94,16.03,492921.0,12.4523,12.5772,12.4445,12.5148,492921.0
2016-02-09 14:30:00,16.02,16.08,15.98,16.03,490218.0,12.507,12.5538,12.4757,12.5148,490218.0
2016-02-09 15:00:00,16.02,16.27,16.01,16.14,878899.0,12.507,12.7021,12.4992,12.6007,878899.0
2016-02-09 15:30:00,16.13,16.25,16.11,16.2,1327018.0,12.5929,12.6865,12.5772,12.6475,1327018.0
2016-02-10 09:30:00,16.29,16.62,16.15,16.61,607527.0,12.7178,12.9754,12.6085,12.9676,607527.0
2016-02-10 10:00:00,16.6,16.88,16.5,16.83,523632.0,12.9598,13.1784,12.8817,13.1393,523632.0
2016-02-10 10:30:00,16.83,16.97,16.74,16.8,610249.0,13.1393,13.2486,13.0691,13.1159,610249.0
2016-02-10 11:00:00,16.8,16.95,16.69,16.88,474366.0,13.1159,13.233,13.03,13.1784,474366.0
2016-02-10 11:30:00,16.89,17.03,16.84,17.0,321518.0,13.1862,13.2955,13.1472,13.2721,321518.0
2016-02-10 12:00:00,17.01,17.03,16.95,17.0,264906.0,13.2799,13.2955,13.233,13.2721,264906.0
2016-02-10 12:30:00,17.0,17.09,16.96,17.08,140404.0,13.2721,13.3423,13.2408,13.3345,140404.0
2016-02-10 13:00:00,17.08,17.08,16.8,16.8,424952.0,13.3345,13.3345,13.1159,13.1159,424952.0
2016-02-10 13:30:00,16.8,16.85,16.73,16.76,139843.0,13.1159,13.155,13.0613,13.0847,139843.0
2016-02-10 14:00:00,16.77,16.84,16.75,16.83,234678.0,13.0925,13.1472,13.0769,13.1393,234678.0
2016-02-10 14:30:00,16.83,16.88,16.75,16.8,297705.0,13.1393,13.1784,13.0769,13.1159,297705.0
2016-02-10 15:00:00,16.8,16.95,16.75,16.87,609470.0,13.1159,13.233,13.0769,13.1706,609470.0
2016-02-10 15:30:00,16.87,16.95,16.73,16.74,1186041.0,13.1706,13.233,13.0613,13.0691,1186041.0
2016-02-11 09:30:00,15.87,16.27,15.8,16.03,435064.0,12.3899,12.7021,12.3352,12.5148,435064.0
2016-02-11 10:00:00,16.03,16.14,15.99,16.01,484498.0,12.5148,12.6007,12.4836,12.4992,484498.0
2016-02-11 10:30:00,16.02,16.08,15.99,16.0,506927.0,12.507,12.5538,12.4836,12.4914,506927.0
2016-02-11 11:00:00,16.0,16.08,15.82,15.86,324588.0,12.4914,12.5538,12.3508,12.3821,324588.0
2016-02-11 11:30:00,15.85,15.87,15.76,15.79,398733.0,12.3743,12.3899,12.304,12.3274,398733.0
2016-02-11 12:00:00,15.79,15.91,15.76,15.78,329661.0,12.3274,12.4211,12.304,12.3196,329661.0
2016-02-11 12:30:00,15.77,15.81,15.7,15.79,265646.0,12.3118,12.343,12.2571,12.3274,265646.0
2016-02-11 13:00:00,15.8,15.97,15.79,15.95,303421.0,12.3352,12.4679,12.3274,12.4523,303421.0
2016-02-11 13:30:00,15.94,15.96,15.74,15.75,285846.0,12.4445,12.4601,12.2884,12.2962,285846.0
2016-02-11 14:00:00,15.74,15.76,15.63,15.63,262362.0,12.2884,12.304,12.2025,12.2025,262362.0
2016-02-11 14:30:00,15.63,15.83,15.54,15.7,599231.0,12.2025,12.3586,12.1322,12.2571,599231.0
2016-02-11 15:00:00,15.7,15.81,15.65,15.77,589289.0,12.2571,12.343,12.2181,12.3118,589289.0
2016-02-11 15:30:00,15.76,15.96,15.75,15.91,1401412.0,12.304,12.4601,12.2962,12.4211,1401412.0
2016-02-12 09:30:00,16.15,16.33,15.98,15.99,442947.0,12.6085,12.749,12.4757,12.4836,442947.0
2016-02-12 10:00:00,15.98,16.19,15.91,16.0,380782.0,12.4757,12.6397,12.4211,12.4914,380782.0
2016-02-12 10:30:00,16.01,16.21,16.0,16.07,316544.0,12.4992,12.6553,12.4914,12.546,316544.0
2016-02-12 11:00:00,16.07,16.32,16.05,16.31,437232.0,12.546,12.7412,12.5304,12.7334,437232.0
2016-02-12 11:30:00,16.31,16.36,16.19,16.22,202656.0,12.7334,12.7724,12.6397,12.6631,202656.0
2016-02-12 12:00:00,16.22,16.28,16.21,16.25,238825.0,12.6631,12.71,12.6553,12.6865,238825.0
2016-02-12 12:30:00,16.24,16.25,16.09,16.1,232779.0,12.6787,12.6865,12.5616,12.5694,232779.0
2016-02-12 13:00:00,16.1,16.18,16.03,16.1,242584.0,12.5694,12.6319,12.5148,12.5694,242584.0
2016-02-12 13:30:00,16.09,16.11,15.98,16.01,365843.0,12.5616,12.5772,12.4757,12.4992,365843.0
2016-02-12 14:00:00,16.01,16.12,16.01,16.09,235917.0,12.4992,12.585,12.4992,12.5616,235917.0
2016-02-12 14:30:00,16.09,16.18,16.06,16.14,331631.0,12.5616,12.6319,12.5382,12.6007,331631.0
2016-02-12 15:00:00,16.14,16.33,16.14,16.33,331892.0,12.6007,12.749,12.6007,12.749,331892.0
2016-02-12 15:30:00,16.32,16.36,16.24,16.33,1012000.0,12.7412,12.7724,12.6787,12.749,1012000.0
2016-02-16 09:30:00,16.57,16.94,16.43,16.47,305613.0,12.9364,13.2252,12.8271,12.8583,305613.0
2016-02-16 10:00:00,16.47,16.69,16.46,16.61,430994.0,12.8583,13.03,12.8505,12.9676,430994.0
2016-02-16 10:30:00,16.6,16.71,16.54,16.63,202283.0,12.9598,13.0457,12.9129,12.9832,202283.0
2016-02-16 11:00:00,16.63,16.65,16.54,16.58,76232.0,12.9832,12.9988,12.9129,12.9442,76232.0
2016-02-16 11:30:00,16.58,16.71,16.57,16.7,74719.0,12.9442,13.0457,12.9364,13.0379,74719.0
2016-02-16 12:00:00,16.69,16.74,16.66,16.7,130094.0,13.03,13.0691,13.0066,13.0379,130094.0
2016-02-16 12:30:00,16.69,16.82,16.68,16.82,128567.0,13.03,13.1315,13.0222,13.1315,128567.0
2016-02-16 13:00:00,16.82,16.99,16.81,16.91,241473.0,13.1315,13.2643,13.1237,13.2018,241473.0
2016-02-16 13:30:00,16.91,16.97,16.89,16.96,98660.0,13.2018,13.2486,13.1862,13.2408,98660.0
2016-02-16 14:00:00,16.97,16.97,16.86,16.93,205220.0,13.2486,13.2486,13.1628,13.2174,205220.0
2016-02-16 14:30:00,16.92,16.98,16.91,16.98,199287.0,13.2096,13.2565,13.2018,13.2565,199287.0
2016-02-16 15:00:00,16.97,17.04,16.96,17.0,301615.0,13.2486,13.3033,13.2408,13.2721,301615.0
2016-02-16 15:30:00,17.0,17.07,16.97,17.01,935792.0,13.2721,13.3267,13.2486,13.2799,935792.0
2016-02-17 09:30:00,17.17,17.44,17.05,17.21,879305.0,13.4048,13.6156,13.3111,13.436,879305.0
2016-02-17 10:00:00,17.21,17.31,17.12,17.18,565728.0,13.436,13.5141,13.3658,13.4126,565728.0
2016-02-17 10:30:00,17.18,17.23,17.12,17.18,494306.0,13.4126,13.4516,13.3658,13.4126,494306.0
2016-02-17 11:00:00,17.18,17.18,17.0,17.17,542561.0,13.4126,13.4126,13.2721,13.4048,542561.0
2016-02-17 11:30:00,17.16,17.22,17.11,17.13,207126.0,13.397,13.4438,13.3579,13.3736,207126.0
2016-02-17 12:00:00,17.14,17.23,17.11,17.15,478504.0,13.3814,13.4516,13.3579,13.3892,478504.0
2016-02-17 12:30:00,17.15,17.25,17.13,17.16,281945.0,13.3892,13.4672,13.3736,13.397,281945.0
2016-02-17 13:00:00,17.16,17.21,17.13,17.19,253949.0,13.397,13.436,13.3736,13.4204,253949.0
2016-02-17 13:30:00,17.18,17.19,17.13,17.15,327645.0,13.4126,13.4204,13.3736,13.3892,327645.0
2016-02-17 14:00:00,17.15,17.33,17.1,17.28,427142.0,13.3892,13.5297,13.3501,13.4907,427142.0
2016-02-17 14:30:00,17.27,17.27,17.08,17.14,439057.0,13.4829,13.4829,13.3345,13.3814,439057.0
2016-02-17 15:00:00,17.14,17.21,17.09,17.15,318416.0,13.3814,13.436,13.3423,13.3892,318416.0
2016-02-17 15:30:00,17.15,17.19,17.06,17.07,1603965.0,13.3892,13.4204,13.3189,13.3267,1603965.0
2016-02-18 09:30:00,17.09,17.31,16.94,17.01,366375.0,13.3423,13.5141,13.2252,13.2799,366375.0
2016-02-18 10:00:00,17.0,17.0,16.83,16.87,448590.0,13.2721,13.2721,13.1393,13.1706,448590.0
2016-02-18 10:30:00,16.88,16.98,16.84,16.94,371463.0,13.1784,13.2565,13.1472,13.2252,371463.0
2016-02-18 11:00:00,16.94,16.94,16.64,16.7,239073.0,13.2252,13.2252,12.991,13.0379,239073.0
2016-02-18 11:30:00,16.69,16.83,16.67,16.82,179989.0,13.03,13.1393,13.0144,13.1315,179989.0
2016-02-18 12:00:00,16.82,16.83,16.78,16.79,191015.0,13.1315,13.1393,13.1003,13.1081,191015.0
2016-02-18 12:30:00,16.79,16.9,16.78,16.84,178394.0,13.1081,13.194,13.1003,13.1472,178394.0
2016-02-18 13:00:00,16.84,17.02,16.82,17.01,291071.0,13.1472,13.2877,13.1315,13.2799,291071.0
2016-02-18 13:30:00,17.0,17.03,16.91,17.02,144354.0,13.2721,13.2955,13.2018,13.2877,144354.0
2016-02-18 14:00:00,17.02,17.08,17.01,17.06,214409.0,13.2877,13.3345,13.2799,13.3189,214409.0
2016-02-18 14:30:00,17.05,17.17,17.05,17.14,201243.0,13.3111,13.4048,13.3111,13.3814,201243.0
2016-02-18 15:00:00,17.14,17.19,17.07,17.19,196522.0,13.3814,13.4204,13.3267,13.4204,196522.0
2016-02-18 15:30:00,17.19,17.2,17.11,17.15,772154.0,13.4204,13.4282,13.3579,13.3892,772154.0
2016-02-19 09:30:00,16.99,17.07,16.74,16.74,159123.0,13.2643,13.3267,13.0691,13.0691,159123.0
2016-02-19 10:00:00,16.75,16.81,16.6,16.64,224863.0,13.0769,13.1237,12.9598,12.991,224863.0
2016-02-19 10:30:00,16.64,16.66,16.58,16.63,173316.0,12.991,13.0066,12.9442,12.9832,173316.0
2016-02-19 11:00:00,16.62,16.85,16.59,16.79,208556.0,12.9754,13.155,12.952,13.1081,208556.0
2016-02-19 11:30:00,16.79,16.86,16.73,16.77,161173.0,13.1081,13.1628,13.0613,13.0925,161173.0
2016-02-19 12:00:00,16.78,16.79,16.71,16.72,118493.0,13.1003,13.1081,13.0457,13.0535,118493.0
2016-02-19 12:30:00,16.71,16.82,16.71,16.78,139474.0,13.0457,13.1315,13.0457,13.1003,139474.0
2016-02-19 13:00:00,16.79,16.81,16.75,16.79,116306.0,13.1081,13.1237,13.0769,13.1081,116306.0
2016-02-19 13:30:00,16.79,16.82,16.75,16.81,101642.0,13.1081,13.1315,13.0769,13.1237,101642.0
2016-02-19 14:00:00,16.8,16.85,16.78,16.82,101238.0,13.1159,13.155,13.1003,13.1315,101238.0
2016-02-19 14:30:00,16.82,16.85,16.79,16.83,122804.0,13.1315,13.155,13.1081,13.1393,122804.0
2016-02-19 15:00:00,16.83,16.9,16.81,16.87,163419.0,13.1393,13.194,13.1237,13.1706,163419.0
2016-02-19 15:30:00,16.88,16.92,16.83,16.91,510641.0,13.1784,13.2096,13.1393,13.2018,510641.0
2016-02-22 09:30:00,17.1,17.55,17.1,17.35,439339.0,13.3501,13.7015,13.3501,13.5453,439339.0
2016-02-22 10:00:00,17.36,17.43,17.3,17.39,350902.0,13.5531,13.6078,13.5063,13.5765,350902.0
2016-02-22 10:30:00,17.39,17.43,17.36,17.37,84646.0,13.5765,13.6078,13.5531,13.5609,84646.0
2016-02-22 11:00:00,17.36,17.42,17.3,17.41,185856.0,13.5531,13.6,13.5063,13.5922,185856.0
2016-02-22 11:30:00,17.41,17.46,17.38,17.41,142138.0,13.5922,13.6312,13.5687,13.5922,142138.0
2016-02-22 12:00:00,17.41,17.42,17.37,17.39,89378.0,13.5922,13.6,13.5609,13.5765,89378.0
2016-02-22 12:30:00,17.39,17.47,17.3,17.3,155716.0,13.5765,13.639,13.5063,13.5063,155716.0
2016-02-22 13:00:00,17.3,17.32,17.25,17.3,219392.0,13.5063,13.5219,13.4672,13.5063,219392.0
2016-02-22 13:30:00,17.31,17.46,17.3,17.45,96088.0,13.5141,13.6312,13.5063,13.6234,96088.0
2016-02-22 14:00:00,17.46,17.49,17.4,17.4,121473.0,13.6312,13.6546,13.5844,13.5844,121473.0
2016-02-22 14:30:00,17.41,17.49,17.39,17.48,112084.0,13.5922,13.6546,13.5765,13.6468,112084.0
2016-02-22 15:00:00,17.47,17.5,17.43,17.45,173417.0,13.639,13.6624,13.6078,13.6234,173417.0
2016-02-22 15:30:00,17.45,17.57,17.44,17.54,378979.0,13.6234,13.7171,13.6156,13.6937,378979.0
2016-02-23 09:30:00,17.48,17.72,17.46,17.61,201941.0,13.6468,13.8342,13.6312,13.7483,201941.0
2016-02-23 10:00:00,17.6,17.62,17.3,17.32,193125.0,13.7405,13.7561,13.5063,13.5219,193125.0
2016-02-23 10:30:00,17.31,17.43,17.31,17.39,138932.0,13.5141,13.6078,13.5141,13.5765,138932.0
2016-02-23 11:00:00,17.39,17.39,17.12,17.15,224565.0,13.5765,13.5765,13.3658,13.3892,224565.0
2016-02-23 11:30:00,17.15,17.26,17.12,17.2,218659.0,13.3892,13.4751,13.3658,13.4282,218659.0
2016-02-23 12:00:00,17.2,17.22,17.05,17.11,201459.0,13.4282,13.4438,13.3111,13.3579,201459.0
2016-02-23 12:30:00,17.1,17.15,17.04,17.09,155693.0,13.3501,13.3892,13.3033,13.3423,155693.0
2016-02-23 13:00:00,17.09,17.09,17.02,17.08,98702.0,13.3423,13.3423,13.2877,13.3345,98702.0
2016-02-23 13:30:00,17.1,17.11,17.06,17.1,79680.0,13.3501,13.3579,13.3189,13.3501,79680.0
2016-02-23 14:00:00,17.1,17.17,17.07,17.12,65181.0,13.3501,13.4048,13.3267,13.3658,65181.0
2016-02-23 14:30:00,17.13,17.13,17.09,17.1,75525.0,13.3736,13.3736,13.3423,13.3501,75525.0
2016-02-23 15:00:00,17.09,17.1,17.03,17.09,126018.0,13.3423,13.3501,13.2955,13.3423,126018.0
2016-02-23 15:30:00,17.1,17.14,17.08,17.11,361023.0,13.3501,13.3814,13.3345,13.3579,361023.0
2016-02-24 09:30:00,16.93,16.94,16.59,16.65,449029.0,13.2174,13.2252,12.952,12.9988,449029.0
2016-02-24 10:00:00,16.64,16.66,16.45,16.62,210682.0,12.991,13.0066,12.8427,12.9754,210682.0
2016-02-24 10:30:00,16.62,16.72,16.55,16.61,150160.0,12.9754,13.0535,12.9207,12.9676,150160.0
2016-02-24 11:00:00,16.61,16.74,16.54,16.71,185238.0,12.9676,13.0691,12.9129,13.0457,185238.0
2016-02-24 11:30:00,16.71,16.81,16.67,16.76,121055.0,13.0457,13.1237,13.0144,13.0847,121055.0
2016-02-24 12:00:00,16.76,16.85,16.74,16.8,94568.0,13.0847,13.155,13.0691,13.1159,94568.0
2016-02-24 12:30:00,16.8,16.9,16.74,16.86,182902.0,13.1159,13.194,13.0691,13.1628,182902.0
2016-02-24 13:00:00,16.85,17.02,16.85,17.01,288740.0,13.155,13.2877,13.155,13.2799,288740.0
2016-02-24 13:30:00,17.02,17.05,17.0,17.02,63518.0,13.2877,13.3111,13.2721,13.2877,63518.0
2016-02-24 14:00:00,17.03,17.13,17.02,17.07,138075.0,13.2955,13.3736,13.2877,13.3267,138075.0
2016-02-24 14:30:00,17.07,17.17,17.04,17.09,193714.0,13.3267,13.4048,13.3033,13.3423,193714.0
2016-02-24 15:00:00,17.1,17.28,17.1,17.26,124962.0,13.3501,13.4907,13.3501,13.4751,124962.0
2016-02-24 15:30:00,17.26,17.27,17.16,17.18,569983.0,13.4751,13.4829,13.397,13.4126,569983.0
2016-02-25 09:30:00,17.25,17.5,17.06,17.16,136130.0,13.4672,13.6624,13.3189,13.397,136130.0
2016-02-25 10:00:00,17.15,17.25,17.11,17.25,69881.0,13.3892,13.4672,13.3579,13.4672,69881.0
2016-02-25 10:30:00,17.24,17.33,17.17,17.24,205248.0,13.4594,13.5297,13.4048,13.4594,205248.0
2016-02-25 11:00:00,17.23,17.33,17.21,17.23,333013.0,13.4516,13.5297,13.436,13.4516,333013.0
2016-02-25 11:30:00,17.23,17.23,17.12,17.12,123687.0,13.4516,13.4516,13.3658,13.3658,123687.0
2016-02-25 12:00:00,17.12,17.13,16.99,17.07,168054.0,13.3658,13.3736,13.2643,13.3267,168054.0
2016-02-25 12:30:00,17.07,17.13,17.04,17.1,117308.0,13.3267,13.3736,13.3033,13.3501,117308.0
2016-02-25 13:00:00,17.09,17.17,17.08,17.16,102134.0,13.3423,13.4048,13.3345,13.397,102134.0
2016-02-25 13:30:00,17.16,17.26,17.14,17.25,90451.0,13.397,13.4751,13.3814,13.4672,90451.0
2016-02-25 14:00:00,17.25,17.32,17.23,17.27,91325.0,13.4672,13.5219,13.4516,13.4829,91325.0
2016-02-25 14:30:00,17.28,17.29,17.21,17.23,101254.0,13.4907,13.4985,13.436,13.4516,101254.0
2016-02-25 15:00:00,17.23,17.3,17.23,17.28,123354.0,13.4516,13.5063,13.4516,13.4907,123354.0
2016-02-25 15:30:00,17.29,17.38,17.28,17.36,392479.0,13.4985,13.5687,13.4907,13.5531,392479.0
2016-02-26 09:30:00,17.49,17.6,17.39,17.52,182205.0,13.6546,13.7405,13.5765,13.678,182205.0
2016-02-26 10:00:00,17.52,17.54,17.3,17.35,176694.0,13.678,13.6937,13.5063,13.5453,176694.0
2016-02-26 10:30:00,17.35,17.59,17.34,17.59,281737.0,13.5453,13.7327,13.5375,13.7327,281737.0
2016-02-26 11:00:00,17.59,17.75,17.58,17.72,196561.0,13.7327,13.8576,13.7249,13.8342,196561.0
2016-02-26 11:30:00,17.71,17.77,17.7,17.72,404061.0,13.8264,13.8732,13.8186,13.8342,404061.0
2016-02-26 12:00:00,17.72,17.79,17.68,17.76,448587.0,13.8342,13.8888,13.803,13.8654,448587.0
2016-02-26 12:30:00,17.76,17.77,17.67,17.69,90219.0,13.8654,13.8732,13.7951,13.8108,90219.0
2016-02-26 13:00:00,17.69,17.71,17.62,17.63,121547.0,13.8108,13.8264,13.7561,13.7639,121547.0
2016-02-26 13:30:00,17.63,17.63,17.44,17.48,167755.0,13.7639,13.7639,13.6156,13.6468,167755.0
2016-02-26 14:00:00,17.48,17.5,17.46,17.47,191015.0,13.6468,13.6624,13.6312,13.639,191015.0
2016-02-26 14:30:00,17.48,17.52,17.46,17.5,110190.0,13.6468,13.678,13.6312,13.6624,110190.0
2016-02-26 15:00:00,17.5,17.61,17.47,17.54,325685.0,13.6624,13.7483,13.639,13.6937,325685.0
2016-02-26 15:30:00,17.55,17.6,17.54,17.56,303147.0,13.7015,13.7405,13.6937,13.7093,303147.0
2016-02-29 09:30:00,17.59,17.79,17.37,17.42,338505.0,13.7327,13.8888,13.5609,13.6,338505.0
2016-02-29 10:00:00,17.43,17.48,17.38,17.43,383668.0,13.6078,13.6468,13.5687,13.6078,383668.0
2016-02-29 10:30:00,17.44,17.79,17.41,17.68,370582.0,13.6156,13.8888,13.5922,13.803,370582.0
2016-02-29 11:00:00,17.68,17.76,17.64,17.69,129676.0,13.803,13.8654,13.7717,13.8108,129676.0
2016-02-29 11:30:00,17.7,17.85,17.7,17.79,204932.0,13.8186,13.9357,13.8186,13.8888,204932.0
2016-02-29 12:00:00,17.79,17.8,17.69,17.73,86092.0,13.8888,13.8966,13.8108,13.842,86092.0
2016-02-29 12:30:00,17.73,17.76,17.69,17.75,92224.0,13.842,13.8654,13.8108,13.8576,92224.0
2016-02-29 13:00:00,17.76,17.76,17.69,17.7,184795.0,13.8654,13.8654,13.8108,13.8186,184795.0
2016-02-29 13:30:00,17.7,17.75,17.65,17.68,131539.0,13.8186,13.8576,13.7795,13.803,131539.0
2016-02-29 14:00:00,17.69,17.72,17.61,17.68,78641.0,13.8108,13.8342,13.7483,13.803,78641.0
2016-02-29 14:30:00,17.67,17.71,17.62,17.62,172814.0,13.7951,13.8264,13.7561,13.7561,172814.0
2016-02-29 15:00:00,17.62,17.63,17.54,17.62,93341.0,13.7561,13.7639,13.6937,13.7561,93341.0
2016-02-29 15:30:00,17.63,17.63,17.49,17.58,930773.0,13.7639,13.7639,13.6546,13.7249,930773.0
2016-03-01 09:30:00,17.66,17.67,17.44,17.5,185175.0,13.7873,13.7951,13.6156,13.6624,185175.0
2016-03-01 10:00:00,17.5,17.62,17.47,17.61,181228.0,13.6624,13.7561,13.639,13.7483,181228.0
2016-03-01 10:30:00,17.62,17.74,17.57,17.59,141325.0,13.7561,13.8498,13.7171,13.7327,141325.0
2016-03-01 11:00:00,17.59,17.7,17.58,17.69,102203.0,13.7327,13.8186,13.7249,13.8108,102203.0
2016-03-01 11:30:00,17.69,17.74,17.67,17.74,113844.0,13.8108,13.8498,13.7951,13.8498,113844.0
2016-03-01 12:00:00,17.74,17.78,17.7,17.75,153389.0,13.8498,13.881,13.8186,13.8576,153389.0
2016-03-01 12:30:00,17.75,17.78,17.7,17.75,95576.0,13.8576,13.881,13.8186,13.8576,95576.0
2016-03-01 13:00:00,17.76,17.85,17.74,17.85,78466.0,13.8654,13.9357,13.8498,13.9357,78466.0
2016-03-01 13:30:00,17.84,17.88,17.78,17.79,89296.0,13.9279,13.9591,13.881,13.8888,89296.0
2016-03-01 14:00:00,17.79,17.82,17.73,17.76,99948.0,13.8888,13.9122,13.842,13.8654,99948.0
2016-03-01 14:30:00,17.75,17.79,17.72,17.79,98728.0,13.8576,13.8888,13.8342,13.8888,98728.0
2016-03-01 15:00:00,17.79,17.79,17.75,17.76,230743.0,13.8888,13.8888,13.8576,13.8654,230743.0
2016-03-01 15:30:00,17.76,17.89,17.76,17.87,397326.0,13.8654,13.9669,13.8654,13.9513,397326.0
2016-03-02 09:30:00,17.9,18.07,17.79,17.89,186850.0,13.9747,14.1074,13.8888,13.9669,186850.0
2016-03-02 10:00:00,17.89,17.94,17.84,17.91,240679.0,13.9669,14.0059,13.9279,13.9825,240679.0
2016-03-02 10:30:00,17.89,18.05,17.81,18.02,589468.0,13.9669,14.0918,13.9044,14.0684,589468.0
2016-03-02 11:00:00,18.02,18.11,17.97,18.03,259824.0,14.0684,14.1387,14.0294,14.0762,259824.0
2016-03-02 11:30:00,18.04,18.06,17.9,17.92,224696.0,14.084,14.0996,13.9747,13.9903,224696.0
2016-03-02 12:00:00,17.92,18.0,17.9,17.96,192845.0,13.9903,14.0528,13.9747,14.0215,192845.0
2016-03-02 12:30:00,17.97,17.99,17.92,17.97,195280.0,14.0294,14.045,13.9903,14.0294,195280.0
2016-03-02 13:00:00,17.97,17.98,17.92,17.97,253667.0,14.0294,14.0372,13.9903,14.0294,253667.0
2016-03-02 13:30:00,17.98,17.99,17.92,17.93,184633.0,14.0372,14.045,13.9903,13.9981,184633.0
2016-03-02 14:00:00,17.93,18.0,17.93,17.99,187538.0,13.9981,14.0528,13.9981,14.045,187538.0
2016-03-02 14:30:00,17.99,18.02,17.98,17.99,192956.0,14.045,14.0684,14.0372,14.045,192956.0
2016-03-02 15:00:00,17.99,18.07,17.99,18.03,331440.0,14.045,14.1074,14.045,14.0762,331440.0
2016-03-02 15:30:00,18.04,18.11,18.01,18.1,531886.0,14.084,14.1387,14.0606,14.1308,531886.0
2016-03-03 09:30:00,18.12,18.2,17.98,18.1,143425.0,14.1465,14.2089,14.0372,14.1308,143425.0
2016-03-03 10:00:00,18.1,18.18,18.02,18.18,213133.0,14.1308,14.1933,14.0684,14.1933,213133.0
2016-03-03 10:30:00,18.18,18.31,18.17,18.28,154490.0,14.1933,14.2948,14.1855,14.2714,154490.0
2016-03-03 11:00:00,18.28,18.44,18.27,18.34,145867.0,14.2714,14.3963,14.2636,14.3182,145867.0
2016-03-03 11:30:00,18.34,18.58,18.3,18.46,242197.0,14.3182,14.5056,14.287,14.4119,242197.0
2016-03-03 12:00:00,18.46,18.57,18.35,18.35,498136.0,14.4119,14.4978,14.326,14.326,498136.0
2016-03-03 12:30:00,18.35,18.41,18.33,18.4,313864.0,14.326,14.3729,14.3104,14.3651,313864.0
2016-03-03 13:00:00,18.4,18.43,18.33,18.34,204722.0,14.3651,14.3885,14.3104,14.3182,204722.0
2016-03-03 13:30:00,18.34,18.44,18.33,18.41,160894.0,14.3182,14.3963,14.3104,14.3729,160894.0
2016-03-03 14:00:00,18.42,18.45,18.38,18.4,125270.0,14.3807,14.4041,14.3494,14.3651,125270.0
2016-03-03 14:30:00,18.41,18.55,18.4,18.5,226483.0,14.3729,14.4822,14.3651,14.4431,226483.0
2016-03-03 15:00:00,18.5,18.56,18.49,18.55,252509.0,14.4431,14.49,14.4353,14.4822,252509.0
2016-03-03 15:30:00,18.55,18.58,18.49,18.56,705921.0,14.4822,14.5056,14.4353,14.49,705921.0
2016-03-04 09:30:00,18.66,18.79,18.44,18.55,210795.0,14.568,14.6695,14.3963,14.4822,210795.0
2016-03-04 10:00:00,18.54,18.64,18.47,18.58,187898.0,14.4744,14.5524,14.4197,14.5056,187898.0
2016-03-04 10:30:00,18.57,18.7,18.57,18.61,207676.0,14.4978,14.5993,14.4978,14.529,207676.0
2016-03-04 11:00:00,18.62,18.7,18.58,18.63,281392.0,14.5368,14.5993,14.5056,14.5446,281392.0
2016-03-04 11:30:00,18.63,18.69,18.6,18.69,118758.0,14.5446,14.5915,14.5212,14.5915,118758.0
2016-03-04 12:00:00,18.69,18.7,18.62,18.63,240441.0,14.5915,14.5993,14.5368,14.5446,240441.0
2016-03-04 12:30:00,18.63,18.67,18.6,18.65,104784.0,14.5446,14.5759,14.5212,14.5602,104784.0
2016-03-04 13:00:00,18.66,18.81,18.64,18.79,328875.0,14.568,14.6852,14.5524,14.6695,328875.0
2016-03-04 13:30:00,18.8,18.85,18.75,18.78,313978.0,14.6773,14.7164,14.6383,14.6617,313978.0
2016-03-04 14:00:00,18.78,18.78,18.6,18.76,284443.0,14.6617,14.6617,14.5212,14.6461,284443.0
2016-03-04 14:30:00,18.76,18.78,18.49,18.55,205081.0,14.6461,14.6617,14.4353,14.4822,205081.0
2016-03-04 15:00:00,18.56,18.66,18.51,18.66,167392.0,14.49,14.568,14.4509,14.568,167392.0
2016-03-04 15:30:00,18.66,18.71,18.61,18.64,497876.0,14.568,14.6071,14.529,14.5524,497876.0
2016-03-07 09:30:00,18.57,18.79,18.49,18.5,197781.0,14.4978,14.6695,14.4353,14.4431,197781.0
2016-03-07 10:00:00,18.49,18.73,18.44,18.65,155974.0,14.4353,14.6227,14.3963,14.5602,155974.0
2016-03-07 10:30:00,18.66,18.72,18.55,18.69,126986.0,14.568,14.6149,14.4822,14.5915,126986.0
2016-03-07 11:00:00,18.69,18.77,18.66,18.73,218016.0,14.5915,14.6539,14.568,14.6227,218016.0
2016-03-07 11:30:00,18.73,18.79,18.71,18.78,202624.0,14.6227,14.6695,14.6071,14.6617,202624.0
2016-03-07 12:00:00,18.79,18.87,18.76,18.77,112574.0,14.6695,14.732,14.6461,14.6539,112574.0
2016-03-07 12:30:00,18.77,18.81,18.75,18.79,144943.0,14.6539,14.6852,14.6383,14.6695,144943.0
2016-03-07 13:00:00,18.79,18.8,18.72,18.76,190037.0,14.6695,14.6773,14.6149,14.6461,190037.0
2016-03-07 13:30:00,18.76,18.8,18.71,18.75,201357.0,14.6461,14.6773,14.6071,14.6383,201357.0
2016-03-07 14:00:00,18.74,18.77,18.66,18.69,161244.0,14.6305,14.6539,14.568,14.5915,161244.0
2016-03-07 14:30:00,18.68,18.72,18.64,18.65,189837.0,14.5837,14.6149,14.5524,14.5602,189837.0
2016-03-07 15:00:00,18.66,18.74,18.62,18.67,210956.0,14.568,14.6305,14.5368,14.5759,210956.0
2016-03-07 15:30:00,18.67,18.89,18.66,18.87,1303946.0,14.5759,14.7476,14.568,14.732,1303946.0
2016-03-08 09:30:00,18.76,18.76,18.52,18.63,257189.0,14.6461,14.6461,14.4587,14.5446,257189.0
2016-03-08 10:00:00,18.64,18.72,18.46,18.46,131792.0,14.5524,14.6149,14.4119,14.4119,131792.0
2016-03-08 10:30:00,18.46,18.48,18.19,18.2,241717.0,14.4119,14.4275,14.2011,14.2089,241717.0
2016-03-08 11:00:00,18.19,18.34,18.17,18.31,240878.0,14.2011,14.3182,14.1855,14.2948,240878.0
2016-03-08 11:30:00,18.31,18.32,18.17,18.17,167466.0,14.2948,14.3026,14.1855,14.1855,167466.0
2016-03-08 12:00:00,18.18,18.21,18.16,18.2,208440.0,14.1933,14.2167,14.1777,14.2089,208440.0
2016-03-08 12:30:00,18.2,18.21,18.13,18.14,134952.0,14.2089,14.2167,14.1543,14.1621,134952.0
2016-03-08 13:00:00,18.14,18.17,18.05,18.17,193126.0,14.1621,14.1855,14.0918,14.1855,193126.0
2016-03-08 13:30:00,18.16,18.23,18.11,18.13,262977.0,14.1777,14.2323,14.1387,14.1543,262977.0
2016-03-08 14:00:00,18.12,18.27,18.09,18.19,285379.0,14.1465,14.2636,14.123,14.2011,285379.0
2016-03-08 14:30:00,18.19,18.2,18.11,18.11,211030.0,14.2011,14.2089,14.1387,14.1387,211030.0
2016-03-08 15:00:00,18.12,18.14,18.0,18.01,269647.0,14.1465,14.1621,14.0528,14.0606,269647.0
2016-03-08 15:30:00,18.01,18.03,17.98,18.01,1573959.0,14.0606,14.0762,14.0372,14.0606,1573959.0
2016-03-09 09:30:00,18.1,18.17,17.61,17.66,775222.0,14.1308,14.1855,13.7483,13.7873,775222.0
2016-03-09 10:00:00,17.66,17.95,17.59,17.62,585093.0,13.7873,14.0137,13.7327,13.7561,585093.0
2016-03-09 10:30:00,17.61,17.86,17.57,17.84,969661.0,13.7483,13.9435,13.7171,13.9279,969661.0
2016-03-09 11:00:00,17.83,18.07,17.77,18.07,511960.0,13.9201,14.1074,13.8732,14.1074,511960.0
2016-03-09 11:30:00,18.06,18.2,17.99,18.13,475234.0,14.0996,14.2089,14.045,14.1543,475234.0
2016-03-09 12:00:00,18.12,18.2,18.08,18.19,190798.0,14.1465,14.2089,14.1152,14.2011,190798.0
2016-03-09 12:30:00,18.19,18.26,18.06,18.07,163342.0,14.2011,14.2558,14.0996,14.1074,163342.0
2016-03-09 13:00:00,18.07,18.11,17.95,18.0,299513.0,14.1074,14.1387,14.0137,14.0528,299513.0
2016-03-09 13:30:00,17.99,18.06,17.96,18.06,164332.0,14.045,14.0996,14.0215,14.0996,164332.0
2016-03-09 14:00:00,18.06,18.11,17.92,17.96,253745.0,14.0996,14.1387,13.9903,14.0215,253745.0
2016-03-09 14:30:00,17.95,18.0,17.93,18.0,122959.0,14.0137,14.0528,13.9981,14.0528,122959.0
2016-03-09 15:00:00,18.0,18.03,17.97,18.03,132920.0,14.0528,14.0762,14.0294,14.0762,132920.0
2016-03-09 15:30:00,18.02,18.05,17.96,18.0,313791.0,14.0684,14.0918,14.0215,14.0528,313791.0
2016-03-10 09:30:00,18.09,18.25,17.85,18.07,214647.0,14.123,14.248,13.9357,14.1074,214647.0
2016-03-10 10:00:00,18.08,18.11,17.87,17.92,187295.0,14.1152,14.1387,13.9513,13.9903,187295.0
2016-03-10 10:30:00,17.92,17.93,17.74,17.8,261146.0,13.9903,13.9981,13.8498,13.8966,261146.0
2016-03-10 11:00:00,17.8,17.81,17.67,17.75,376218.0,13.8966,13.9044,13.7951,13.8576,376218.0
2016-03-10 11:30:00,17.76,17.82,17.69,17.76,177735.0,13.8654,13.9122,13.8108,13.8654,177735.0
2016-03-10 12:00:00,17.76,17.81,17.75,17.8,127837.0,13.8654,13.9044,13.8576,13.8966,127837.0
2016-03-10 12:30:00,17.8,17.82,17.64,17.69,160972.0,13.8966,13.9122,13.7717,13.8108,160972.0
2016-03-10 13:00:00,17.69,17.73,17.56,17.7,514653.0,13.8108,13.842,13.7093,13.8186,514653.0
2016-03-10 13:30:00,17.7,17.99,17.69,17.94,256246.0,13.8186,14.045,13.8108,14.0059,256246.0
2016-03-10 14:00:00,17.93,18.04,17.86,18.02,206247.0,13.9981,14.084,13.9435,14.0684,206247.0
2016-03-10 14:30:00,18.03,18.11,17.97,17.99,153938.0,14.0762,14.1387,14.0294,14.045,153938.0
2016-03-10 15:00:00,18.0,18.05,17.97,18.04,156690.0,14.0528,14.0918,14.0294,14.084,156690.0
2016-03-10 15:30:00,18.04,18.08,17.95,17.99,444331.0,14.084,14.1152,14.0137,14.045,444331.0
2016-03-11 09:30:00,18.22,18.42,18.2,18.34,351221.0,14.2245,14.3807,14.2089,14.3182,351221.0
2016-03-11 10:00:00,18.35,18.47,18.31,18.4,271005.0,14.326,14.4197,14.2948,14.3651,271005.0
2016-03-11 10:30:00,18.41,18.46,18.37,18.38,269262.0,14.3729,14.4119,14.3416,14.3494,269262.0
2016-03-11 11:00:00,18.38,18.98,18.37,18.54,520114.0,14.3494,14.8179,14.3416,14.4744,520114.0
2016-03-11 11:30:00,18.54,18.55,18.48,18.48,263062.0,14.4744,14.4822,14.4275,14.4275,263062.0
2016-03-11 12:00:00,18.48,18.5,18.43,18.45,132732.0,14.4275,14.4431,14.3885,14.4041,132732.0
2016-03-11 12:30:00,18.45,18.46,18.38,18.39,81622.0,14.4041,14.4119,14.3494,14.3573,81622.0
2016-03-11 13:00:00,18.4,18.41,18.3,18.32,169193.0,14.3651,14.3729,14.287,14.3026,169193.0
2016-03-11 13:30:00,18.33,18.35,18.28,18.32,147138.0,14.3104,14.326,14.2714,14.3026,147138.0
2016-03-11 14:00:00,18.32,18.39,18.31,18.34,225871.0,14.3026,14.3573,14.2948,14.3182,225871.0
2016-03-11 14:30:00,18.34,18.36,18.28,18.29,329717.0,14.3182,14.3338,14.2714,14.2792,329717.0
2016-03-11 15:00:00,18.29,18.34,18.23,18.25,347974.0,14.2792,14.3182,14.2323,14.248,347974.0
2016-03-11 15:30:00,18.25,18.32,18.2,18.26,1352131.0,14.248,14.3026,14.2089,14.2558,1352131.0
2016-03-14 09:30:00,18.26,18.47,17.9,17.96,211551.0,14.2558,14.4197,13.9747,14.0215,211551.0
2016-03-14 10:00:00,17.96,18.08,17.96,18.04,82041.0,14.0215,14.1152,14.0215,14.084,82041.0
2016-03-14 10:30:00,18.03,18.16,18.02,18.07,115462.0,14.0762,14.1777,14.0684,14.1074,115462.0
2016-03-14 11:00:00,18.07,18.13,18.03,18.04,134561.0,14.1074,14.1543,14.0762,14.084,134561.0
2016-03-14 11:30:00,18.03,18.05,17.94,17.95,140793.0,14.0762,14.0918,14.0059,14.0137,140793.0
2016-03-14 12:00:00,17.95,18.02,17.95,17.96,119217.0,14.0137,14.0684,14.0137,14.0215,119217.0
2016-03-14 12:30:00,17.96,18.03,17.96,18.0,113922.0,14.0215,14.0762,14.0215,14.0528,113922.0
2016-03-14 13:00:00,18.0,18.08,18.0,18.04,123059.0,14.0528,14.1152,14.0528,14.084,123059.0
2016-03-14 13:30:00,18.03,18.15,18.03,18.14,184993.0,14.0762,14.1699,14.0762,14.1621,184993.0
2016-03-14 14:00:00,18.15,18.25,18.12,18.23,191590.0,14.1699,14.248,14.1465,14.2323,191590.0
2016-03-14 14:30:00,18.23,18.3,18.21,18.24,149488.0,14.2323,14.287,14.2167,14.2401,149488.0
2016-03-14 15:00:00,18.24,18.26,18.18,18.19,126464.0,14.2401,14.2558,14.1933,14.2011,126464.0
2016-03-14 15:30:00,18.19,18.2,18.09,18.12,572018.0,14.2011,14.2089,14.123,14.1465,572018.0
2016-03-15 09:30:00,17.95,17.97,17.65,17.96,162703.0,14.0137,14.0294,13.7795,14.0215,162703.0
2016-03-15 10:00:00,17.95,17.95,17.82,17.84,109598.0,14.0137,14.0137,13.9122,13.9279,109598.0
2016-03-15 10:30:00,17.84,17.85,17.79,17.81,286602.0,13.9279,13.9357,13.8888,13.9044,286602.0
2016-03-15 11:00:00,17.81,17.82,17.7,17.77,145057.0,13.9044,13.9122,13.8186,13.8732,145057.0
2016-03-15 11:30:00,17.77,17.78,17.69,17.7,199842.0,13.8732,13.881,13.8108,13.8186,199842.0
2016-03-15 12:00:00,17.69,17.7,17.61,17.61,188680.0,13.8108,13.8186,13.7483,13.7483,188680.0
2016-03-15 12:30:00,17.61,17.61,17.51,17.57,326889.0,13.7483,13.7483,13.6702,13.7171,326889.0
2016-03-15 13:00:00,17.57,17.61,17.56,17.59,242262.0,13.7171,13.7483,13.7093,13.7327,242262.0
2016-03-15 13:30:00,17.6,17.75,17.59,17.69,159711.0,13.7405,13.8576,13.7327,13.8108,159711.0
2016-03-15 14:00:00,17.68,17.7,17.64,17.64,110909.0,13.803,13.8186,13.7717,13.7717,110909.0
2016-03-15 14:30:00,17.64,17.65,17.62,17.62,107223.0,13.7717,13.7795,13.7561,13.7561,107223.0
2016-03-15 15:00:00,17.62,17.65,17.6,17.6,527960.0,13.7561,13.7795,13.7405,13.7405,527960.0
2016-03-15 15:30:00,17.6,17.74,17.6,17.73,1376274.0,13.7405,13.8498,13.7405,13.842,1376274.0
2016-03-16 09:30:00,17.57,17.57,17.2,17.56,312845.0,13.7171,13.7171,13.4282,13.7093,312845.0
2016-03-16 10:00:00,17.55,17.6,17.46,17.48,316115.0,13.7015,13.7405,13.6312,13.6468,316115.0
2016-03-16 10:30:00,17.48,17.7,17.47,17.68,225903.0,13.6468,13.8186,13.639,13.803,225903.0
2016-03-16 11:00:00,17.69,17.88,17.68,17.75,371204.0,13.8108,13.9591,13.803,13.8576,371204.0
2016-03-16 11:30:00,17.74,17.76,17.6,17.62,154721.0,13.8498,13.8654,13.7405,13.7561,154721.0
2016-03-16 12:00:00,17.62,17.69,17.62,17.65,164595.0,13.7561,13.8108,13.7561,13.7795,164595.0
2016-03-16 12:30:00,17.64,17.72,17.62,17.67,110796.0,13.7717,13.8342,13.7561,13.7951,110796.0
2016-03-16 13:00:00,17.68,17.69,17.55,17.57,162898.0,13.803,13.8108,13.7015,13.7171,162898.0
2016-03-16 13:30:00,17.57,17.68,17.49,17.52,156838.0,13.7171,13.803,13.6546,13.678,156838.0
2016-03-16 14:00:00,17.52,17.69,17.51,17.67,347107.0,13.678,13.8108,13.6702,13.7951,347107.0
2016-03-16 14:30:00,17.66,17.84,17.6,17.74,429076.0,13.7873,13.9279,13.7405,13.8498,429076.0
2016-03-16 15:00:00,17.74,17.76,17.61,17.73,409847.0,13.8498,13.8654,13.7483,13.842,409847.0
2016-03-16 15:30:00,17.73,17.82,17.71,17.77,799342.0,13.842,13.9122,13.8264,13.8732,799342.0
2016-03-17 09:30:00,17.81,18.16,17.75,18.15,292477.0,13.9044,14.1777,13.8576,14.1699,292477.0
2016-03-17 10:00:00,18.16,18.19,18.05,18.1,188832.0,14.1777,14.2011,14.0918,14.1308,188832.0
2016-03-17 10:30:00,18.1,18.29,18.04,18.27,388146.0,14.1308,14.2792,14.084,14.2636,388146.0
2016-03-17 11:00:00,18.26,18.33,18.2,18.29,182493.0,14.2558,14.3104,14.2089,14.2792,182493.0
2016-03-17 11:30:00,18.29,18.29,18.18,18.26,222984.0,14.2792,14.2792,14.1933,14.2558,222984.0
2016-03-17 12:00:00,18.26,18.38,18.23,18.36,190410.0,14.2558,14.3494,14.2323,14.3338,190410.0
2016-03-17 12:30:00,18.36,18.39,18.34,18.34,114066.0,14.3338,14.3573,14.3182,14.3182,114066.0
2016-03-17 13:00:00,18.35,18.37,18.29,18.3,214564.0,14.326,14.3416,14.2792,14.287,214564.0
2016-03-17 13:30:00,18.29,18.38,18.29,18.38,177024.0,14.2792,14.3494,14.2792,14.3494,177024.0
2016-03-17 14:00:00,18.38,18.57,18.37,18.55,147769.0,14.3494,14.4978,14.3416,14.4822,147769.0
2016-03-17 14:30:00,18.55,18.55,18.35,18.36,187935.0,14.4822,14.4822,14.326,14.3338,187935.0
2016-03-17 15:00:00,18.37,18.43,18.35,18.41,140673.0,14.3416,14.3885,14.326,14.3729,140673.0
2016-03-17 15:30:00,18.41,18.43,18.25,18.3,838143.0,14.3729,14.3885,14.248,14.287,838143.0
2016-03-18 09:30:00,18.41,18.71,18.41,18.53,437635.0,14.3729,14.6071,14.3729,14.4666,437635.0
2016-03-18 10:00:00,18.52,18.58,18.47,18.48,297531.0,14.4587,14.5056,14.4197,14.4275,297531.0
2016-03-18 10:30:00,18.49,18.5,18.39,18.44,205545.0,14.4353,14.4431,14.3573,14.3963,205545.0
2016-03-18 11:00:00,18.44,18.45,18.36,18.37,175199.0,14.3963,14.4041,14.3338,14.3416,175199.0
2016-03-18 11:30:00,18.37,18.39,18.28,18.3,169988.0,14.3416,14.3573,14.2714,14.287,169988.0
2016-03-18 12:00:00,18.3,18.32,18.26,18.3,112911.0,14.287,14.3026,14.2558,14.287,112911.0
2016-03-18 12:30:00,18.3,18.36,18.28,18.34,57480.0,14.287,14.3338,14.2714,14.3182,57480.0
2016-03-18 13:00:00,18.34,18.35,18.28,18.31,65395.0,14.3182,14.326,14.2714,14.2948,65395.0
2016-03-18 13:30:00,18.31,18.39,18.28,18.32,99654.0,14.2948,14.3573,14.2714,14.3026,99654.0
2016-03-18 14:00:00,18.33,18.33,18.24,18.25,254507.0,14.3104,14.3104,14.2401,14.248,254507.0
2016-03-18 14:30:00,18.25,18.32,18.24,18.3,178782.0,14.248,14.3026,14.2401,14.287,178782.0
2016-03-18 15:00:00,18.3,18.39,18.29,18.34,144914.0,14.287,14.3573,14.2792,14.3182,144914.0
2016-03-18 15:30:00,18.34,18.5,18.33,18.47,1093312.0,14.3182,14.4431,14.3104,14.4197,1093312.0
2016-03-21 09:30:00,18.44,18.7,18.34,18.45,143411.0,14.3963,14.5993,14.3182,14.4041,143411.0
2016-03-21 10:00:00,18.45,18.52,18.39,18.51,61488.0,14.4041,14.4587,14.3573,14.4509,61488.0
2016-03-21 10:30:00,18.5,18.52,18.4,18.44,63771.0,14.4431,14.4587,14.3651,14.3963,63771.0
2016-03-21 11:00:00,18.45,18.56,18.42,18.52,183910.0,14.4041,14.49,14.3807,14.4587,183910.0
2016-03-21 11:30:00,18.52,18.54,18.44,18.48,59720.0,14.4587,14.4744,14.3963,14.4275,59720.0
2016-03-21 12:00:00,18.47,18.47,18.4,18.44,38357.0,14.4197,14.4197,14.3651,14.3963,38357.0
2016-03-21 12:30:00,18.43,18.44,18.39,18.43,67485.0,14.3885,14.3963,14.3573,14.3885,67485.0
2016-03-21 13:00:00,18.43,18.52,18.43,18.5,93840.0,14.3885,14.4587,14.3885,14.4431,93840.0
2016-03-21 13:30:00,18.49,18.5,18.45,18.48,41675.0,14.4353,14.4431,14.4041,14.4275,41675.0
2016-03-21 14:00:00,18.48,18.52,18.46,18.5,98137.0,14.4275,14.4587,14.4119,14.4431,98137.0
2016-03-21 14:30:00,18.51,18.54,18.49,18.51,105257.0,14.4509,14.4744,14.4353,14.4509,105257.0
2016-03-21 15:00:00,18.51,18.51,18.46,18.48,131175.0,14.4509,14.4509,14.4119,14.4275,131175.0
2016-03-21 15:30:00,18.47,18.52,18.44,18.51,263026.0,14.4197,14.4587,14.3963,14.4509,263026.0
2016-03-22 09:30:00,18.44,18.78,18.35,18.54,108865.0,14.3963,14.6617,14.326,14.4744,108865.0
2016-03-22 10:00:00,18.54,18.79,18.52,18.79,223453.0,14.4744,14.6695,14.4587,14.6695,223453.0
2016-03-22 10:30:00,18.79,18.85,18.58,18.63,237369.0,14.6695,14.7164,14.5056,14.5446,237369.0
2016-03-22 11:00:00,18.63,18.68,18.6,18.63,117522.0,14.5446,14.5837,14.5212,14.5446,117522.0
2016-03-22 11:30:00,18.64,18.7,18.51,18.56,418211.0,14.5524,14.5993,14.4509,14.49,418211.0
2016-03-22 12:00:00,18.56,18.6,18.55,18.6,62297.0,14.49,14.5212,14.4822,14.5212,62297.0
2016-03-22 12:30:00,18.6,18.6,18.54,18.56,218065.0,14.5212,14.5212,14.4744,14.49,218065.0
2016-03-22 13:00:00,18.56,18.58,18.51,18.58,121130.0,14.49,14.5056,14.4509,14.5056,121130.0
2016-03-22 13:30:00,18.57,18.58,18.49,18.5,317416.0,14.4978,14.5056,14.4353,14.4431,317416.0
2016-03-22 14:00:00,18.51,18.53,18.45,18.48,93339.0,14.4509,14.4666,14.4041,14.4275,93339.0
2016-03-22 14:30:00,18.48,18.53,18.41,18.42,82801.0,14.4275,14.4666,14.3729,14.3807,82801.0
2016-03-22 15:00:00,18.42,18.42,18.3,18.36,227159.0,14.3807,14.3807,14.287,14.3338,227159.0
2016-03-22 15:30:00,18.37,18.4,18.34,18.36,307652.0,14.3416,14.3651,14.3182,14.3338,307652.0
2016-03-23 09:30:00,18.34,18.56,18.08,18.11,101903.0,14.3182,14.49,14.1152,14.1387,101903.0
2016-03-23 10:00:00,18.1,18.1,17.99,18.05,180712.0,14.1308,14.1308,14.045,14.0918,180712.0
2016-03-23 10:30:00,18.04,18.1,18.0,18.0,119888.0,14.084,14.1308,14.0528,14.0528,119888.0
2016-03-23 11:00:00,18.0,18.03,17.92,18.01,99022.0,14.0528,14.0762,13.9903,14.0606,99022.0
2016-03-23 11:30:00,18.01,18.03,17.97,18.02,289625.0,14.0606,14.0762,14.0294,14.0684,289625.0
2016-03-23 12:00:00,18.02,18.13,17.99,18.13,178231.0,14.0684,14.1543,14.045,14.1543,178231.0
2016-03-23 12:30:00,18.13,18.28,18.12,18.24,129715.0,14.1543,14.2714,14.1465,14.2401,129715.0
2016-03-23 13:00:00,18.23,18.4,18.23,18.25,255139.0,14.2323,14.3651,14.2323,14.248,255139.0
2016-03-23 13:30:00,18.25,18.29,18.21,18.27,105773.0,14.248,14.2792,14.2167,14.2636,105773.0
2016-03-23 14:00:00,18.27,18.35,18.25,18.32,156572.0,14.2636,14.326,14.248,14.3026,156572.0
2016-03-23 14:30:00,18.31,18.35,18.29,18.32,185745.0,14.2948,14.326,14.2792,14.3026,185745.0
2016-03-23 15:00:00,18.32,18.33,18.17,18.2,204318.0,14.3026,14.3104,14.1855,14.2089,204318.0
2016-03-23 15:30:00,18.2,18.26,18.14,18.16,605187.0,14.2089,14.2558,14.1621,14.1777,605187.0
2016-03-24 09:30:00,17.99,18.11,17.99,18.04,92368.0,14.045,14.1387,14.045,14.084,92368.0
2016-03-24 10:00:00,18.05,18.16,18.04,18.07,155688.0,14.0918,14.1777,14.084,14.1074,155688.0
2016-03-24 10:30:00,18.06,18.29,18.06,18.29,239732.0,14.0996,14.2792,14.0996,14.2792,239732.0
2016-03-24 11:00:00,18.29,18.31,18.17,18.18,78763.0,14.2792,14.2948,14.1855,14.1933,78763.0
2016-03-24 11:30:00,18.18,18.23,18.17,18.23,44971.0,14.1933,14.2323,14.1855,14.2323,44971.0
2016-03-24 12:00:00,18.24,18.29,18.19,18.23,45213.0,14.2401,14.2792,14.2011,14.2323,45213.0
2016-03-24 12:30:00,18.23,18.27,18.22,18.25,43112.0,14.2323,14.2636,14.2245,14.248,43112.0
2016-03-24 13:00:00,18.25,18.33,18.24,18.32,67573.0,14.248,14.3104,14.2401,14.3026,67573.0
2016-03-24 13:30:00,18.32,18.33,18.28,18.3,56156.0,14.3026,14.3104,14.2714,14.287,56156.0
2016-03-24 14:00:00,18.3,18.31,18.26,18.31,67025.0,14.287,14.2948,14.2558,14.2948,67025.0
2016-03-24 14:30:00,18.32,18.37,18.29,18.33,77739.0,14.3026,14.3416,14.2792,14.3104,77739.0
2016-03-24 15:00:00,18.33,18.37,18.33,18.33,68800.0,14.3104,14.3416,14.3104,14.3104,68800.0
2016-03-24 15:30:00,18.33,18.34,18.31,18.32,179328.0,14.3104,14.3182,14.2948,14.3026,179328.0
2016-03-28 09:30:00,18.35,18.36,18.15,18.23,77852.0,14.326,14.3338,14.1699,14.2323,77852.0
2016-03-28 10:00:00,18.24,18.33,18.21,18.24,91630.0,14.2401,14.3104,14.2167,14.2401,91630.0
2016-03-28 10:30:00,18.24,18.28,18.19,18.28,98166.0,14.2401,14.2714,14.2011,14.2714,98166.0
2016-03-28 11:00:00,18.28,18.29,18.24,18.27,59222.0,14.2714,14.2792,14.2401,14.2636,59222.0
2016-03-28 11:30:00,18.28,18.29,18.24,18.26,34461.0,14.2714,14.2792,14.2401,14.2558,34461.0
2016-03-28 12:00:00,18.26,18.28,18.22,18.23,40027.0,14.2558,14.2714,14.2245,14.2323,40027.0
2016-03-28 12:30:00,18.24,18.35,18.24,18.35,45771.0,14.2401,14.326,14.2401,14.326,45771.0
2016-03-28 13:00:00,18.35,18.35,18.29,18.31,58795.0,14.326,14.326,14.2792,14.2948,58795.0
2016-03-28 13:30:00,18.31,18.36,18.29,18.33,36260.0,14.2948,14.3338,14.2792,14.3104,36260.0
2016-03-28 14:00:00,18.34,18.37,18.33,18.33,71919.0,14.3182,14.3416,14.3104,14.3104,71919.0
2016-03-28 14:30:00,18.34,18.37,18.31,18.33,159698.0,14.3182,14.3416,14.2948,14.3104,159698.0
2016-03-28 15:00:00,18.34,18.34,18.29,18.32,67072.0,14.3182,14.3182,14.2792,14.3026,67072.0
2016-03-28 15:30:00,18.32,18.33,18.18,18.19,676131.0,14.3026,14.3104,14.1933,14.2011,676131.0
2016-03-29 09:30:00,18.1,18.19,17.99,18.09,113776.0,14.1308,14.2011,14.045,14.123,113776.0
2016-03-29 10:00:00,18.1,18.14,17.99,18.0,66996.0,14.1308,14.1621,14.045,14.0528,66996.0
2016-03-29 10:30:00,17.99,18.02,17.85,17.88,106430.0,14.045,14.0684,13.9357,13.9591,106430.0
2016-03-29 11:00:00,17.88,18.02,17.87,17.99,91155.0,13.9591,14.0684,13.9513,14.045,91155.0
2016-03-29 11:30:00,17.99,17.99,17.85,17.87,180600.0,14.045,14.045,13.9357,13.9513,180600.0
2016-03-29 12:00:00,17.86,17.97,17.86,17.95,212930.0,13.9435,14.0294,13.9435,14.0137,212930.0
2016-03-29 12:30:00,17.95,18.05,17.92,18.01,98315.0,14.0137,14.0918,13.9903,14.0606,98315.0
2016-03-29 13:00:00,18.02,18.02,17.89,17.91,178187.0,14.0684,14.0684,13.9669,13.9825,178187.0
2016-03-29 13:30:00,17.9,17.96,17.89,17.95,149110.0,13.9747,14.0215,13.9669,14.0137,149110.0
2016-03-29 14:00:00,17.95,17.99,17.92,17.96,204436.0,14.0137,14.045,13.9903,14.0215,204436.0
2016-03-29 14:30:00,17.94,18.12,17.94,18.1,116131.0,14.0059,14.1465,14.0059,14.1308,116131.0
2016-03-29 15:00:00,18.09,18.13,18.08,18.09,131075.0,14.123,14.1543,14.1152,14.123,131075.0
2016-03-29 15:30:00,18.09,18.1,18.04,18.06,939938.0,14.123,14.1308,14.084,14.0996,939938.0
2016-03-30 09:30:00,18.2,18.34,18.1,18.28,107739.0,14.2089,14.3182,14.1308,14.2714,107739.0
2016-03-30 10:00:00,18.28,18.28,18.06,18.07,46393.0,14.2714,14.2714,14.0996,14.1074,46393.0
2016-03-30 10:30:00,18.08,18.18,18.08,18.15,124098.0,14.1152,14.1933,14.1152,14.1699,124098.0
2016-03-30 11:00:00,18.15,18.24,18.15,18.24,216381.0,14.1699,14.2401,14.1699,14.2401,216381.0
2016-03-30 11:30:00,18.23,18.29,18.17,18.26,56535.0,14.2323,14.2792,14.1855,14.2558,56535.0
2016-03-30 12:00:00,18.25,18.28,18.21,18.23,46634.0,14.248,14.2714,14.2167,14.2323,46634.0
2016-03-30 12:30:00,18.23,18.25,18.07,18.11,98663.0,14.2323,14.248,14.1074,14.1387,98663.0
2016-03-30 13:00:00,18.11,18.13,18.09,18.11,52557.0,14.1387,14.1543,14.123,14.1387,52557.0
2016-03-30 13:30:00,18.11,18.17,18.07,18.12,156321.0,14.1387,14.1855,14.1074,14.1465,156321.0
2016-03-30 14:00:00,18.13,18.2,18.1,18.2,225463.0,14.1543,14.2089,14.1308,14.2089,225463.0
2016-03-30 14:30:00,18.21,18.24,18.18,18.22,144388.0,14.2167,14.2401,14.1933,14.2245,144388.0
2016-03-30 15:00:00,18.22,18.28,18.17,18.28,181575.0,14.2245,14.2714,14.1855,14.2714,181575.0
2016-03-30 15:30:00,18.28,18.28,18.21,18.24,370795.0,14.2714,14.2714,14.2167,14.2401,370795.0
2016-03-31 09:30:00,18.24,18.43,18.19,18.26,176006.0,14.2401,14.3885,14.2011,14.2558,176006.0
2016-03-31 10:00:00,18.25,18.29,18.18,18.25,167357.0,14.248,14.2792,14.1933,14.248,167357.0
2016-03-31 10:30:00,18.26,18.29,18.19,18.27,152916.0,14.2558,14.2792,14.2011,14.2636,152916.0
2016-03-31 11:00:00,18.27,18.47,18.26,18.46,162434.0,14.2636,14.4197,14.2558,14.4119,162434.0
2016-03-31 11:30:00,18.45,18.52,18.36,18.51,221305.0,14.4041,14.4587,14.3338,14.4509,221305.0
2016-03-31 12:00:00,18.52,18.54,18.42,18.52,270378.0,14.4587,14.4744,14.3807,14.4587,270378.0
2016-03-31 12:30:00,18.52,18.63,18.48,18.62,393820.0,14.4587,14.5446,14.4275,14.5368,393820.0
2016-03-31 13:00:00,18.62,18.62,18.53,18.55,441605.0,14.5368,14.5368,14.4666,14.4822,441605.0
2016-03-31 13:30:00,18.55,18.64,18.51,18.61,335984.0,14.4822,14.5524,14.4509,14.529,335984.0
2016-03-31 14:00:00,18.62,18.62,18.52,18.55,335687.0,14.5368,14.5368,14.4587,14.4822,335687.0
2016-03-31 14:30:00,18.55,18.64,18.54,18.57,337937.0,14.4822,14.5524,14.4744,14.4978,337937.0
2016-03-31 15:00:00,18.57,18.71,18.56,18.71,398920.0,14.4978,14.6071,14.49,14.6071,398920.0
2016-03-31 15:30:00,18.71,18.75,18.6,18.72,1041382.0,14.6071,14.6383,14.5212,14.6149,1041382.0
2016-04-01 09:30:00,18.57,18.76,18.31,18.49,148073.0,14.4978,14.6461,14.2948,14.4353,148073.0
2016-04-01 10:00:00,18.47,18.6,18.38,18.47,185113.0,14.4197,14.5212,14.3494,14.4197,185113.0
2016-04-01 10:30:00,18.47,18.63,18.47,18.61,108214.0,14.4197,14.5446,14.4197,14.529,108214.0
2016-04-01 11:00:00,18.62,18.66,18.54,18.55,74139.0,14.5368,14.568,14.4744,14.4822,74139.0
2016-04-01 11:30:00,18.56,18.6,18.54,18.56,49602.0,14.49,14.5212,14.4744,14.49,49602.0
2016-04-01 12:00:00,18.55,18.62,18.55,18.6,46269.0,14.4822,14.5368,14.4822,14.5212,46269.0
2016-04-01 12:30:00,18.6,18.6,18.5,18.54,49371.0,14.5212,14.5212,14.4431,14.4744,49371.0
2016-04-01 13:00:00,18.54,18.62,18.53,18.62,46230.0,14.4744,14.5368,14.4666,14.5368,46230.0
2016-04-01 13:30:00,18.61,18.63,18.56,18.6,70637.0,14.529,14.5446,14.49,14.5212,70637.0
2016-04-01 14:00:00,18.6,18.64,18.55,18.55,71294.0,14.5212,14.5524,14.4822,14.4822,71294.0
2016-04-01 14:30:00,18.56,18.58,18.53,18.55,115495.0,14.49,14.5056,14.4666,14.4822,115495.0
2016-04-01 15:00:00,18.55,18.6,18.54,18.57,147789.0,14.4822,14.5212,14.4744,14.4978,147789.0
2016-04-01 15:30:00,18.57,18.68,18.56,18.65,367978.0,14.4978,14.5837,14.49,14.5602,367978.0
2016-04-04 09:30:00,18.62,18.64,18.37,18.51,83767.0,14.5368,14.5524,14.3416,14.4509,83767.0
2016-04-04 10:00:00,18.5,18.52,18.46,18.5,51597.0,14.4431,14.4587,14.4119,14.4431,51597.0
2016-04-04 10:30:00,18.49,18.53,18.24,18.26,185769.0,14.4353,14.4666,14.2401,14.2558,185769.0
2016-04-04 11:00:00,18.26,18.34,18.25,18.29,81906.0,14.2558,14.3182,14.248,14.2792,81906.0
2016-04-04 11:30:00,18.3,18.31,18.25,18.28,67272.0,14.287,14.2948,14.248,14.2714,67272.0
2016-04-04 12:00:00,18.28,18.32,18.26,18.28,87687.0,14.2714,14.3026,14.2558,14.2714,87687.0
2016-04-04 12:30:00,18.27,18.3,18.25,18.27,138618.0,14.2636,14.287,14.248,14.2636,138618.0
2016-04-04 13:00:00,18.26,18.28,18.24,18.27,106513.0,14.2558,14.2714,14.2401,14.2636,106513.0
2016-04-04 13:30:00,18.27,18.3,18.24,18.24,166713.0,14.2636,14.287,14.2401,14.2401,166713.0
2016-04-04 14:00:00,18.24,18.24,18.11,18.13,92942.0,14.2401,14.2401,14.1387,14.1543,92942.0
2016-04-04 14:30:00,18.13,18.15,18.07,18.07,160169.0,14.1543,14.1699,14.1074,14.1074,160169.0
2016-04-04 15:00:00,18.07,18.08,17.98,18.01,333666.0,14.1074,14.1152,14.0372,14.0606,333666.0
2016-04-04 15:30:00,18.01,18.21,18.01,18.18,533964.0,14.0606,14.2167,14.0606,14.1933,533964.0
2016-04-05 09:30:00,18.07,18.11,17.86,18.02,237480.0,14.1074,14.1387,13.9435,14.0684,237480.0
2016-04-05 10:00:00,18.02,18.12,17.95,17.98,189665.0,14.0684,14.1465,14.0137,14.0372,189665.0
2016-04-05 10:30:00,17.99,18.01,17.9,17.91,131953.0,14.045,14.0606,13.9747,13.9825,131953.0
2016-04-05 11:00:00,17.91,17.99,17.9,17.93,151706.0,13.9825,14.045,13.9747,13.9981,151706.0
2016-04-05 11:30:00,17.94,18.01,17.83,17.91,299286.0,14.0059,14.0606,13.9201,13.9825,299286.0
2016-04-05 12:00:00,17.91,17.92,17.64,17.64,350047.0,13.9825,13.9903,13.7717,13.7717,350047.0
2016-04-05 12:30:00,17.64,17.8,17.64,17.73,236463.0,13.7717,13.8966,13.7717,13.842,236463.0
2016-04-05 13:00:00,17.73,17.79,17.69,17.78,133371.0,13.842,13.8888,13.8108,13.881,133371.0
2016-04-05 13:30:00,17.77,17.78,17.66,17.67,130387.0,13.8732,13.881,13.7873,13.7951,130387.0
2016-04-05 14:00:00,17.67,17.7,17.6,17.66,202596.0,13.7951,13.8186,13.7405,13.7873,202596.0
2016-04-05 14:30:00,17.66,17.69,17.6,17.67,235615.0,13.7873,13.8108,13.7405,13.7951,235615.0
2016-04-05 15:00:00,17.66,17.67,17.55,17.58,253620.0,13.7873,13.7951,13.7015,13.7249,253620.0
2016-04-05 15:30:00,17.58,17.63,17.5,17.5,908982.0,13.7249,13.7639,13.6624,13.6624,908982.0
2016-04-06 09:30:00,17.48,17.55,17.3,17.45,252753.0,13.6468,13.7015,13.5063,13.6234,252753.0
2016-04-06 10:00:00,17.45,17.5,17.26,17.28,223223.0,13.6234,13.6624,13.4751,13.4907,223223.0
2016-04-06 10:30:00,17.28,17.54,17.26,17.5,195049.0,13.4907,13.6937,13.4751,13.6624,195049.0
2016-04-06 11:00:00,17.5,17.51,17.39,17.47,166144.0,13.6624,13.6702,13.5765,13.639,166144.0
2016-04-06 11:30:00,17.47,17.63,17.46,17.55,121597.0,13.639,13.7639,13.6312,13.7015,121597.0
2016-04-06 12:00:00,17.56,17.63,17.54,17.55,120510.0,13.7093,13.7639,13.6937,13.7015,120510.0
2016-04-06 12:30:00,17.55,17.62,17.55,17.59,129963.0,13.7015,13.7561,13.7015,13.7327,129963.0
2016-04-06 13:00:00,17.59,17.71,17.57,17.68,123173.0,13.7327,13.8264,13.7171,13.803,123173.0
2016-04-06 13:30:00,17.67,17.7,17.59,17.62,139571.0,13.7951,13.8186,13.7327,13.7561,139571.0
2016-04-06 14:00:00,17.62,17.62,17.44,17.44,231599.0,13.7561,13.7561,13.6156,13.6156,231599.0
2016-04-06 14:30:00,17.45,17.45,17.36,17.39,232895.0,13.6234,13.6234,13.5531,13.5765,232895.0
2016-04-06 15:00:00,17.38,17.47,17.36,17.41,379097.0,13.5687,13.639,13.5531,13.5922,379097.0
2016-04-06 15:30:00,17.41,17.5,17.41,17.41,1252256.0,13.5922,13.6624,13.5922,13.5922,1252256.0
2016-04-07 09:30:00,17.36,17.53,17.25,17.47,102536.0,13.5531,13.6858,13.4672,13.639,102536.0
2016-04-07 10:00:00,17.48,17.58,17.4,17.4,97395.0,13.6468,13.7249,13.5844,13.5844,97395.0
2016-04-07 10:30:00,17.4,17.44,17.35,17.42,102341.0,13.5844,13.6156,13.5453,13.6,102341.0
2016-04-07 11:00:00,17.42,17.49,17.42,17.46,170907.0,13.6,13.6546,13.6,13.6312,170907.0
2016-04-07 11:30:00,17.46,17.55,17.45,17.47,80582.0,13.6312,13.7015,13.6234,13.639,80582.0
2016-04-07 12:00:00,17.46,17.54,17.45,17.51,115510.0,13.6312,13.6937,13.6234,13.6702,115510.0
2016-04-07 12:30:00,17.51,17.59,17.45,17.56,147350.0,13.6702,13.7327,13.6234,13.7093,147350.0
2016-04-07 13:00:00,17.57,17.62,17.55,17.58,96633.0,13.7171,13.7561,13.7015,13.7249,96633.0
2016-04-07 13:30:00,17.57,17.6,17.48,17.5,187458.0,13.7171,13.7405,13.6468,13.6624,187458.0
2016-04-07 14:00:00,17.5,17.52,17.4,17.41,161882.0,13.6624,13.678,13.5844,13.5922,161882.0
2016-04-07 14:30:00,17.41,17.42,17.31,17.32,139239.0,13.5922,13.6,13.5141,13.5219,139239.0
2016-04-07 15:00:00,17.31,17.37,17.31,17.35,314730.0,13.5141,13.5609,13.5141,13.5453,314730.0
2016-04-07 15:30:00,17.34,17.4,17.24,17.31,1522560.0,13.5375,13.5844,13.4594,13.5141,1522560.0
2016-04-08 09:30:00,17.2,17.27,16.97,17.16,586673.0,13.4282,13.4829,13.2486,13.397,586673.0
2016-04-08 10:00:00,17.15,17.28,17.11,17.21,393529.0,13.3892,13.4907,13.3579,13.436,393529.0
2016-04-08 10:30:00,17.21,17.28,17.17,17.2,169042.0,13.436,13.4907,13.4048,13.4282,169042.0
2016-04-08 11:00:00,17.2,17.24,17.16,17.18,178885.0,13.4282,13.4594,13.397,13.4126,178885.0
2016-04-08 11:30:00,17.18,17.19,17.0,17.06,239308.0,13.4126,13.4204,13.2721,13.3189,239308.0
2016-04-08 12:00:00,17.06,17.12,17.0,17.01,201174.0,13.3189,13.3658,13.2721,13.2799,201174.0
2016-04-08 12:30:00,17.01,17.09,16.98,17.04,119931.0,13.2799,13.3423,13.2565,13.3033,119931.0
2016-04-08 13:00:00,17.04,17.07,16.99,17.0,265637.0,13.3033,13.3267,13.2643,13.2721,265637.0
2016-04-08 13:30:00,17.0,17.06,16.99,17.0,160428.0,13.2721,13.3189,13.2643,13.2721,160428.0
2016-04-08 14:00:00,17.0,17.01,16.95,16.96,154080.0,13.2721,13.2799,13.233,13.2408,154080.0
2016-04-08 14:30:00,16.97,17.01,16.94,16.97,227784.0,13.2486,13.2799,13.2252,13.2486,227784.0
2016-04-08 15:00:00,16.97,17.01,16.94,17.0,263105.0,13.2486,13.2799,13.2252,13.2721,263105.0
2016-04-08 15:30:00,16.99,16.99,16.93,16.96,796078.0,13.2643,13.2643,13.2174,13.2408,796078.0
2016-04-11 09:30:00,17.11,17.5,17.05,17.47,494929.0,13.3579,13.6624,13.3111,13.639,494929.0
2016-04-11 10:00:00,17.47,17.6,17.42,17.49,483259.0,13.639,13.7405,13.6,13.6546,483259.0
2016-04-11 10:30:00,17.5,17.5,17.34,17.38,241205.0,13.6624,13.6624,13.5375,13.5687,241205.0
2016-04-11 11:00:00,17.37,17.41,17.24,17.28,296889.0,13.5609,13.5922,13.4594,13.4907,296889.0
2016-04-11 11:30:00,17.28,17.28,17.21,17.27,79375.0,13.4907,13.4907,13.436,13.4829,79375.0
2016-04-11 12:00:00,17.27,17.31,17.25,17.29,54671.0,13.4829,13.5141,13.4672,13.4985,54671.0
2016-04-11 12:30:00,17.29,17.3,17.22,17.24,120447.0,13.4985,13.5063,13.4438,13.4594,120447.0
2016-04-11 13:00:00,17.24,17.28,17.21,17.22,83274.0,13.4594,13.4907,13.436,13.4438,83274.0
2016-04-11 13:30:00,17.22,17.27,17.2,17.22,128288.0,13.4438,13.4829,13.4282,13.4438,128288.0
2016-04-11 14:00:00,17.23,17.26,17.16,17.17,186312.0,13.4516,13.4751,13.397,13.4048,186312.0
2016-04-11 14:30:00,17.17,17.23,17.15,17.22,140152.0,13.4048,13.4516,13.3892,13.4438,140152.0
2016-04-11 15:00:00,17.22,17.28,17.18,17.28,191151.0,13.4438,13.4907,13.4126,13.4907,191151.0
2016-04-11 15:30:00,17.28,17.29,17.19,17.19,599150.0,13.4907,13.4985,13.4204,13.4204,599150.0
2016-04-12 09:30:00,17.18,17.27,17.1,17.16,241641.0,13.4126,13.4829,13.3501,13.397,241641.0
2016-04-12 10:00:00,17.17,17.2,17.01,17.06,271081.0,13.4048,13.4282,13.2799,13.3189,271081.0
2016-04-12 10:30:00,17.05,17.09,17.02,17.07,278767.0,13.3111,13.3423,13.2877,13.3267,278767.0
2016-04-12 11:00:00,17.07,17.07,16.98,17.04,252098.0,13.3267,13.3267,13.2565,13.3033,252098.0
2016-04-12 11:30:00,17.05,17.07,17.0,17.02,178092.0,13.3111,13.3267,13.2721,13.2877,178092.0
2016-04-12 12:00:00,17.03,17.07,17.0,17.05,197397.0,13.2955,13.3267,13.2721,13.3111,197397.0
2016-04-12 12:30:00,17.06,17.15,17.05,17.06,290511.0,13.3189,13.3892,13.3111,13.3189,290511.0
2016-04-12 13:00:00,17.06,17.11,17.04,17.09,165943.0,13.3189,13.3579,13.3033,13.3423,165943.0
2016-04-12 13:30:00,17.08,17.11,17.04,17.1,218100.0,13.3345,13.3579,13.3033,13.3501,218100.0
2016-04-12 14:00:00,17.11,17.11,17.04,17.09,258748.0,13.3579,13.3579,13.3033,13.3423,258748.0
2016-04-12 14:30:00,17.1,17.16,17.07,17.12,320536.0,13.3501,13.397,13.3267,13.3658,320536.0
2016-04-12 15:00:00,17.12,17.13,17.07,17.1,381776.0,13.3658,13.3736,13.3267,13.3501,381776.0
2016-04-12 15:30:00,17.1,17.21,17.09,17.2,590146.0,13.3501,13.436,13.3423,13.4282,590146.0
2016-04-13 09:30:00,17.27,17.55,17.21,17.55,98517.0,13.4829,13.7015,13.436,13.7015,98517.0
2016-04-13 10:00:00,17.56,17.67,17.55,17.62,82294.0,13.7093,13.7951,13.7015,13.7561,82294.0
2016-04-13 10:30:00,17.62,17.77,17.59,17.69,254067.0,13.7561,13.8732,13.7327,13.8108,254067.0
2016-04-13 11:00:00,17.68,17.89,17.67,17.85,250585.0,13.803,13.9669,13.7951,13.9357,250585.0
2016-04-13 11:30:00,17.85,17.86,17.78,17.78,276298.0,13.9357,13.9435,13.881,13.881,276298.0
2016-04-13 12:00:00,17.78,17.79,17.65,17.69,96904.0,13.881,13.8888,13.7795,13.8108,96904.0
2016-04-13 12:30:00,17.69,17.72,17.63,17.64,111898.0,13.8108,13.8342,13.7639,13.7717,111898.0
2016-04-13 13:00:00,17.64,17.67,17.62,17.65,90426.0,13.7717,13.7951,13.7561,13.7795,90426.0
2016-04-13 13:30:00,17.66,17.66,17.6,17.61,143494.0,13.7873,13.7873,13.7405,13.7483,143494.0
2016-04-13 14:00:00,17.61,17.67,17.57,17.66,183267.0,13.7483,13.7951,13.7171,13.7873,183267.0
2016-04-13 14:30:00,17.66,17.68,17.63,17.64,132420.0,13.7873,13.803,13.7639,13.7717,132420.0
2016-04-13 15:00:00,17.64,17.69,17.63,17.67,156095.0,13.7717,13.8108,13.7639,13.7951,156095.0
2016-04-13 15:30:00,17.68,17.74,17.67,17.73,638581.0,13.803,13.8498,13.7951,13.842,638581.0
2016-04-14 09:30:00,17.65,17.8,17.61,17.68,126506.0,13.7795,13.8966,13.7483,13.803,126506.0
2016-04-14 10:00:00,17.7,17.72,17.56,17.57,184416.0,13.8186,13.8342,13.7093,13.7171,184416.0
2016-04-14 10:30:00,17.58,17.62,17.47,17.52,102738.0,13.7249,13.7561,13.639,13.678,102738.0
2016-04-14 11:00:00,17.51,17.52,17.47,17.5,116191.0,13.6702,13.678,13.639,13.6624,116191.0
2016-04-14 11:30:00,17.5,17.56,17.49,17.53,162796.0,13.6624,13.7093,13.6546,13.6858,162796.0
2016-04-14 12:00:00,17.53,17.6,17.52,17.59,143181.0,13.6858,13.7405,13.678,13.7327,143181.0
2016-04-14 12:30:00,17.6,17.62,17.54,17.54,100225.0,13.7405,13.7561,13.6937,13.6937,100225.0
2016-04-14 13:00:00,17.54,17.54,17.45,17.46,72197.0,13.6937,13.6937,13.6234,13.6312,72197.0
2016-04-14 13:30:00,17.45,17.47,17.41,17.45,84036.0,13.6234,13.639,13.5922,13.6234,84036.0
2016-04-14 14:00:00,17.45,17.58,17.44,17.58,98745.0,13.6234,13.7249,13.6156,13.7249,98745.0
2016-04-14 14:30:00,17.57,17.58,17.51,17.51,84424.0,13.7171,13.7249,13.6702,13.6702,84424.0
2016-04-14 15:00:00,17.51,17.52,17.47,17.49,179226.0,13.6702,13.678,13.639,13.6546,179226.0
2016-04-14 15:30:00,17.49,17.52,17.47,17.49,417437.0,13.6546,13.678,13.639,13.6546,417437.0
2016-04-15 09:30:00,17.52,17.71,17.45,17.52,101468.0,13.678,13.8264,13.6234,13.678,101468.0
2016-04-15 10:00:00,17.51,17.56,17.43,17.56,82207.0,13.6702,13.7093,13.6078,13.7093,82207.0
2016-04-15 10:30:00,17.56,17.64,17.56,17.57,72144.0,13.7093,13.7717,13.7093,13.7171,72144.0
2016-04-15 11:00:00,17.58,17.7,17.58,17.65,104567.0,13.7249,13.8186,13.7249,13.7795,104567.0
2016-04-15 11:30:00,17.65,17.71,17.63,17.66,64482.0,13.7795,13.8264,13.7639,13.7873,64482.0
2016-04-15 12:00:00,17.65,17.75,17.65,17.73,108954.0,13.7795,13.8576,13.7795,13.842,108954.0
2016-04-15 12:30:00,17.72,17.74,17.64,17.64,90012.0,13.8342,13.8498,13.7717,13.7717,90012.0
2016-04-15 13:00:00,17.65,17.7,17.65,17.7,82464.0,13.7795,13.8186,13.7795,13.8186,82464.0
2016-04-15 13:30:00,17.69,17.7,17.6,17.62,150383.0,13.8108,13.8186,13.7405,13.7561,150383.0
2016-04-15 14:00:00,17.61,17.62,17.49,17.5,214083.0,13.7483,13.7561,13.6546,13.6624,214083.0
2016-04-15 14:30:00,17.51,17.53,17.44,17.46,162188.0,13.6702,13.6858,13.6156,13.6312,162188.0
2016-04-15 15:00:00,17.46,17.48,17.44,17.46,246512.0,13.6312,13.6468,13.6156,13.6312,246512.0
2016-04-15 15:30:00,17.45,17.52,17.45,17.51,474380.0,13.6234,13.678,13.6234,13.6702,474380.0
2016-04-18 09:30:00,17.37,17.55,17.3,17.54,54882.0,13.5609,13.7015,13.5063,13.6937,54882.0
2016-04-18 10:00:00,17.54,17.61,17.49,17.58,83894.0,13.6937,13.7483,13.6546,13.7249,83894.0
2016-04-18 10:30:00,17.59,17.64,17.52,17.6,170583.0,13.7327,13.7717,13.678,13.7405,170583.0
2016-04-18 11:00:00,17.59,17.66,17.58,17.63,74738.0,13.7327,13.7873,13.7249,13.7639,74738.0
2016-04-18 11:30:00,17.62,17.69,17.6,17.67,71231.0,13.7561,13.8108,13.7405,13.7951,71231.0
2016-04-18 12:00:00,17.68,17.69,17.64,17.66,102283.0,13.803,13.8108,13.7717,13.7873,102283.0
2016-04-18 12:30:00,17.65,17.68,17.63,17.64,52139.0,13.7795,13.803,13.7639,13.7717,52139.0
2016-04-18 13:00:00,17.64,17.67,17.62,17.65,75268.0,13.7717,13.7951,13.7561,13.7795,75268.0
2016-04-18 13:30:00,17.65,17.69,17.65,17.68,140644.0,13.7795,13.8108,13.7795,13.803,140644.0
2016-04-18 14:00:00,17.68,17.69,17.6,17.64,106229.0,13.803,13.8108,13.7405,13.7717,106229.0
2016-04-18 14:30:00,17.64,17.67,17.61,17.62,58366.0,13.7717,13.7951,13.7483,13.7561,58366.0
2016-04-18 15:00:00,17.62,17.65,17.59,17.6,102975.0,13.7561,13.7795,13.7327,13.7405,102975.0
2016-04-18 15:30:00,17.6,17.66,17.59,17.62,378585.0,13.7405,13.7873,13.7327,13.7561,378585.0
2016-04-19 09:30:00,17.65,17.89,17.61,17.85,160481.0,13.7795,13.9669,13.7483,13.9357,160481.0
2016-04-19 10:00:00,17.85,17.86,17.76,17.78,188863.0,13.9357,13.9435,13.8654,13.881,188863.0
2016-04-19 10:30:00,17.78,17.83,17.75,17.77,128192.0,13.881,13.9201,13.8576,13.8732,128192.0
2016-04-19 11:00:00,17.78,17.81,17.75,17.77,79031.0,13.881,13.9044,13.8576,13.8732,79031.0
2016-04-19 11:30:00,17.77,17.8,17.67,17.68,125190.0,13.8732,13.8966,13.7951,13.803,125190.0
2016-04-19 12:00:00,17.67,17.76,17.61,17.75,334450.0,13.7951,13.8654,13.7483,13.8576,334450.0
2016-04-19 12:30:00,17.76,17.78,17.67,17.77,164152.0,13.8654,13.881,13.7951,13.8732,164152.0
2016-04-19 13:00:00,17.76,17.9,17.76,17.9,118888.0,13.8654,13.9747,13.8654,13.9747,118888.0
2016-04-19 13:30:00,17.89,17.93,17.86,17.9,112444.0,13.9669,13.9981,13.9435,13.9747,112444.0
2016-04-19 14:00:00,17.91,17.95,17.89,17.93,101292.0,13.9825,14.0137,13.9669,13.9981,101292.0
2016-04-19 14:30:00,17.93,17.99,17.91,17.96,126936.0,13.9981,14.045,13.9825,14.0215,126936.0
2016-04-19 15:00:00,17.96,17.98,17.93,17.96,108230.0,14.0215,14.0372,13.9981,14.0215,108230.0
2016-04-19 15:30:00,17.96,17.99,17.94,17.98,478030.0,14.0215,14.045,14.0059,14.0372,478030.0
2016-04-20 09:30:00,18.02,18.38,17.97,18.38,181612.0,14.0684,14.3494,14.0294,14.3494,181612.0
2016-04-20 10:00:00,18.38,18.38,18.24,18.25,415076.0,14.3494,14.3494,14.2401,14.248,415076.0
2016-04-20 10:30:00,18.26,18.29,18.06,18.16,381717.0,14.2558,14.2792,14.0996,14.1777,381717.0
2016-04-20 11:00:00,18.17,18.26,18.11,18.16,204517.0,14.1855,14.2558,14.1387,14.1777,204517.0
2016-04-20 11:30:00,18.16,18.25,18.1,18.21,193846.0,14.1777,14.248,14.1308,14.2167,193846.0
2016-04-20 12:00:00,18.22,18.23,18.18,18.21,88915.0,14.2245,14.2323,14.1933,14.2167,88915.0
2016-04-20 12:30:00,18.22,18.31,18.21,18.3,130761.0,14.2245,14.2948,14.2167,14.287,130761.0
2016-04-20 13:00:00,18.3,18.31,18.26,18.3,90843.0,14.287,14.2948,14.2558,14.287,90843.0
2016-04-20 13:30:00,18.3,18.38,18.29,18.33,134191.0,14.287,14.3494,14.2792,14.3104,134191.0
2016-04-20 14:00:00,18.33,18.36,18.31,18.32,92526.0,14.3104,14.3338,14.2948,14.3026,92526.0
2016-04-20 14:30:00,18.33,18.36,18.29,18.36,140377.0,14.3104,14.3338,14.2792,14.3338,140377.0
2016-04-20 15:00:00,18.35,18.41,18.35,18.36,182795.0,14.326,14.3729,14.326,14.3338,182795.0
2016-04-20 15:30:00,18.36,18.37,18.29,18.36,463822.0,14.3338,14.3416,14.2792,14.3338,463822.0
2016-04-21 09:30:00,18.42,18.66,18.4,18.5,379062.0,14.3807,14.568,14.3651,14.4431,379062.0
2016-04-21 10:00:00,18.48,18.49,18.33,18.39,206590.0,14.4275,14.4353,14.3104,14.3573,206590.0
2016-04-21 10:30:00,18.39,18.45,18.37,18.41,149519.0,14.3573,14.4041,14.3416,14.3729,149519.0
2016-04-21 11:00:00,18.41,18.52,18.37,18.52,207653.0,14.3729,14.4587,14.3416,14.4587,207653.0
2016-04-21 11:30:00,18.52,18.55,18.43,18.44,97237.0,14.4587,14.4822,14.3885,14.3963,97237.0
2016-04-21 12:00:00,18.44,18.46,18.42,18.44,95702.0,14.3963,14.4119,14.3807,14.3963,95702.0
2016-04-21 12:30:00,18.43,18.47,18.43,18.44,64172.0,14.3885,14.4197,14.3885,14.3963,64172.0
2016-04-21 13:00:00,18.44,18.46,18.41,18.44,59776.0,14.3963,14.4119,14.3729,14.3963,59776.0
2016-04-21 13:30:00,18.44,18.47,18.38,18.38,125703.0,14.3963,14.4197,14.3494,14.3494,125703.0
2016-04-21 14:00:00,18.39,18.48,18.37,18.37,225047.0,14.3573,14.4275,14.3416,14.3416,225047.0
2016-04-21 14:30:00,18.38,18.39,18.24,18.28,289981.0,14.3494,14.3573,14.2401,14.2714,289981.0
2016-04-21 15:00:00,18.28,18.32,18.27,18.29,124978.0,14.2714,14.3026,14.2636,14.2792,124978.0
2016-04-21 15:30:00,18.29,18.31,18.29,18.29,227281.0,14.2792,14.2948,14.2792,14.2792,227281.0
2016-04-22 09:30:00,18.26,18.42,18.13,18.4,127471.0,14.2558,14.3807,14.1543,14.3651,127471.0
2016-04-22 10:00:00,18.39,18.55,18.39,18.49,142567.0,14.3573,14.4822,14.3573,14.4353,142567.0
2016-04-22 10:30:00,18.49,18.51,18.22,18.23,317771.0,14.4353,14.4509,14.2245,14.2323,317771.0
2016-04-22 11:00:00,18.24,18.27,18.18,18.19,186524.0,14.2401,14.2636,14.1933,14.2011,186524.0
2016-04-22 11:30:00,18.19,18.25,18.16,18.24,206769.0,14.2011,14.248,14.1777,14.2401,206769.0
2016-04-22 12:00:00,18.25,18.25,18.15,18.18,222985.0,14.248,14.248,14.1699,14.1933,222985.0
2016-04-22 12:30:00,18.18,18.24,18.16,18.23,170655.0,14.1933,14.2401,14.1777,14.2323,170655.0
2016-04-22 13:00:00,18.24,18.32,18.19,18.32,171138.0,14.2401,14.3026,14.2011,14.3026,171138.0
2016-04-22 13:30:00,18.32,18.46,18.32,18.44,129983.0,14.3026,14.4119,14.3026,14.3963,129983.0
2016-04-22 14:00:00,18.44,18.48,18.37,18.48,132300.0,14.3963,14.4275,14.3416,14.4275,132300.0
2016-04-22 14:30:00,18.48,18.57,18.47,18.53,283773.0,14.4275,14.4978,14.4197,14.4666,283773.0
2016-04-22 15:00:00,18.54,18.54,18.45,18.48,169131.0,14.4744,14.4744,14.4041,14.4275,169131.0
2016-04-22 15:30:00,18.48,18.56,18.44,18.53,698396.0,14.4275,14.49,14.3963,14.4666,698396.0
2016-04-25 09:30:00,18.34,18.57,18.16,18.49,338028.0,14.3182,14.4978,14.1777,14.4353,338028.0
2016-04-25 10:00:00,18.48,18.51,18.35,18.39,197959.0,14.4275,14.4509,14.326,14.3573,197959.0
2016-04-25 10:30:00,18.38,18.43,18.34,18.39,271114.0,14.3494,14.3885,14.3182,14.3573,271114.0
2016-04-25 11:00:00,18.39,18.45,18.35,18.45,157370.0,14.3573,14.4041,14.326,14.4041,157370.0
2016-04-25 11:30:00,18.44,18.46,18.28,18.3,213353.0,14.3963,14.4119,14.2714,14.287,213353.0
2016-04-25 12:00:00,18.3,18.34,18.29,18.3,129808.0,14.287,14.3182,14.2792,14.287,129808.0
2016-04-25 12:30:00,18.29,18.37,18.27,18.34,89116.0,14.2792,14.3416,14.2636,14.3182,89116.0
2016-04-25 13:00:00,18.35,18.41,18.34,18.35,70549.0,14.326,14.3729,14.3182,14.326,70549.0
2016-04-25 13:30:00,18.34,18.36,18.29,18.34,105137.0,14.3182,14.3338,14.2792,14.3182,105137.0
2016-04-25 14:00:00,18.34,18.38,18.29,18.38,99966.0,14.3182,14.3494,14.2792,14.3494,99966.0
2016-04-25 14:30:00,18.37,18.46,18.37,18.44,163767.0,14.3416,14.4119,14.3416,14.3963,163767.0
2016-04-25 15:00:00,18.44,18.44,18.38,18.41,219025.0,14.3963,14.3963,14.3494,14.3729,219025.0
2016-04-25 15:30:00,18.4,18.49,18.4,18.47,642737.0,14.3651,14.4353,14.3651,14.4197,642737.0
2016-04-26 09:30:00,18.32,18.74,18.03,18.52,431165.0,14.3026,14.6305,14.0762,14.4587,431165.0
2016-04-26 10:00:00,18.53,18.54,18.21,18.22,307706.0,14.4666,14.4744,14.2167,14.2245,307706.0
2016-04-26 10:30:00,18.21,18.32,18.15,18.28,240359.0,14.2167,14.3026,14.1699,14.2714,240359.0
2016-04-26 11:00:00,18.28,18.45,18.25,18.43,194435.0,14.2714,14.4041,14.248,14.3885,194435.0
2016-04-26 11:30:00,18.43,18.55,18.41,18.5,262054.0,14.3885,14.4822,14.3729,14.4431,262054.0
2016-04-26 12:00:00,18.49,18.63,18.46,18.55,221269.0,14.4353,14.5446,14.4119,14.4822,221269.0
2016-04-26 12:30:00,18.55,18.59,18.52,18.55,102432.0,14.4822,14.5134,14.4587,14.4822,102432.0
2016-04-26 13:00:00,18.56,18.56,18.52,18.53,110968.0,14.49,14.49,14.4587,14.4666,110968.0
2016-04-26 13:30:00,18.52,18.53,18.46,18.5,126042.0,14.4587,14.4666,14.4119,14.4431,126042.0
2016-04-26 14:00:00,18.49,18.54,18.43,18.43,156515.0,14.4353,14.4744,14.3885,14.3885,156515.0
2016-04-26 14:30:00,18.43,18.46,18.36,18.44,415023.0,14.3885,14.4119,14.3338,14.3963,415023.0
2016-04-26 15:00:00,18.43,18.48,18.41,18.43,495720.0,14.3885,14.4275,14.3729,14.3885,495720.0
2016-04-26 15:30:00,18.42,18.53,18.4,18.46,882927.0,14.3807,14.4666,14.3651,14.4119,882927.0
2016-04-27 09:30:00,18.32,18.38,18.13,18.16,434958.0,14.3026,14.3494,14.1543,14.1777,434958.0
2016-04-27 10:00:00,18.16,18.19,18.03,18.05,516198.0,14.1777,14.2011,14.0762,14.0918,516198.0
2016-04-27 10:30:00,18.04,18.04,17.91,17.92,444840.0,14.084,14.084,13.9825,13.9903,444840.0
2016-04-27 11:00:00,17.92,17.97,17.88,17.89,329875.0,13.9903,14.0294,13.9591,13.9669,329875.0
2016-04-27 11:30:00,17.89,17.99,17.86,17.9,359125.0,13.9669,14.045,13.9435,13.9747,359125.0
2016-04-27 12:00:00,17.9,17.94,17.86,17.9,365671.0,13.9747,14.0059,13.9435,13.9747,365671.0
2016-04-27 12:30:00,17.9,17.91,17.88,17.9,137802.0,13.9747,13.9825,13.9591,13.9747,137802.0
2016-04-27 13:00:00,17.9,17.94,17.89,17.93,473181.0,13.9747,14.0059,13.9669,13.9981,473181.0
2016-04-27 13:30:00,17.93,17.95,17.87,17.88,199333.0,13.9981,14.0137,13.9513,13.9591,199333.0
2016-04-27 14:00:00,17.87,17.96,17.86,17.88,300640.0,13.9513,14.0215,13.9435,13.9591,300640.0
2016-04-27 14:30:00,17.88,17.89,17.82,17.85,272662.0,13.9591,13.9669,13.9122,13.9357,272662.0
2016-04-27 15:00:00,17.86,17.9,17.75,17.76,497846.0,13.9435,13.9747,13.8576,13.8654,497846.0
2016-04-27 15:30:00,17.77,17.89,17.75,17.86,810970.0,13.8732,13.9669,13.8576,13.9435,810970.0
2016-04-28 09:30:00,17.77,17.88,17.65,17.86,264161.0,13.8732,13.9591,13.7795,13.9435,264161.0
2016-04-28 10:00:00,17.85,17.91,17.8,17.88,165167.0,13.9357,13.9825,13.8966,13.9591,165167.0
2016-04-28 10:30:00,17.88,17.94,17.85,17.9,252182.0,13.9591,14.0059,13.9357,13.9747,252182.0
2016-04-28 11:00:00,17.9,17.96,17.88,17.95,366749.0,13.9747,14.0215,13.9591,14.0137,366749.0
2016-04-28 11:30:00,17.95,17.99,17.92,17.93,360069.0,14.0137,14.045,13.9903,13.9981,360069.0
2016-04-28 12:00:00,17.94,17.97,17.89,17.94,344575.0,14.0059,14.0294,13.9669,14.0059,344575.0
2016-04-28 12:30:00,17.95,17.96,17.92,17.95,299694.0,14.0137,14.0215,13.9903,14.0137,299694.0
2016-04-28 13:00:00,17.95,17.96,17.92,17.95,139430.0,14.0137,14.0215,13.9903,14.0137,139430.0
2016-04-28 13:30:00,17.95,18.04,17.92,18.02,190758.0,14.0137,14.084,13.9903,14.0684,190758.0
2016-04-28 14:00:00,18.02,18.07,17.98,17.99,253900.0,14.0684,14.1074,14.0372,14.045,253900.0
2016-04-28 14:30:00,18.0,18.01,17.89,17.89,174884.0,14.0528,14.0606,13.9669,13.9669,174884.0
2016-04-28 15:00:00,17.89,17.89,17.72,17.73,318211.0,13.9669,13.9669,13.8342,13.842,318211.0
2016-04-28 15:30:00,17.73,17.82,17.7,17.79,1778889.0,13.842,13.9122,13.8186,13.8888,1778889.0
2016-04-29 09:30:00,17.82,17.92,17.72,17.73,154742.0,13.9122,13.9903,13.8342,13.842,154742.0
2016-04-29 10:00:00,17.72,17.88,17.68,17.81,177227.0,13.8342,13.9591,13.803,13.9044,177227.0
2016-04-29 10:30:00,17.81,17.9,17.78,17.8,155115.0,13.9044,13.9747,13.881,13.8966,155115.0
2016-04-29 11:00:00,17.8,17.84,17.75,17.77,245492.0,13.8966,13.9279,13.8576,13.8732,245492.0
2016-04-29 11:30:00,17.77,17.79,17.66,17.76,220625.0,13.8732,13.8888,13.7873,13.8654,220625.0
2016-04-29 12:00:00,17.76,17.77,17.68,17.69,111108.0,13.8654,13.8732,13.803,13.8108,111108.0
2016-04-29 12:30:00,17.69,17.74,17.66,17.7,126657.0,13.8108,13.8498,13.7873,13.8186,126657.0
2016-04-29 13:00:00,17.71,17.8,17.68,17.79,133050.0,13.8264,13.8966,13.803,13.8888,133050.0
2016-04-29 13:30:00,17.79,17.8,17.73,17.74,104291.0,13.8888,13.8966,13.842,13.8498,104291.0
2016-04-29 14:00:00,17.75,17.81,17.72,17.79,160682.0,13.8576,13.9044,13.8342,13.8888,160682.0
2016-04-29 14:30:00,17.8,17.81,17.74,17.77,144118.0,13.8966,13.9044,13.8498,13.8732,144118.0
2016-04-29 15:00:00,17.77,17.82,17.77,17.8,177715.0,13.8732,13.9122,13.8732,13.8966,177715.0
2016-04-29 15:30:00,17.8,17.86,17.79,17.81,686594.0,13.8966,13.9435,13.8888,13.9044,686594.0
2016-05-02 09:30:00,17.89,18.03,17.83,17.91,208510.0,13.9669,14.0762,13.9201,13.9825,208510.0
2016-05-02 10:00:00,17.92,17.97,17.88,17.88,175904.0,13.9903,14.0294,13.9591,13.9591,175904.0
2016-05-02 10:30:00,17.88,17.9,17.82,17.88,156868.0,13.9591,13.9747,13.9122,13.9591,156868.0
2016-05-02 11:00:00,17.87,17.91,17.81,17.83,165903.0,13.9513,13.9825,13.9044,13.9201,165903.0
2016-05-02 11:30:00,17.84,17.86,17.77,17.79,94807.0,13.9279,13.9435,13.8732,13.8888,94807.0
2016-05-02 12:00:00,17.78,17.83,17.77,17.82,56843.0,13.881,13.9201,13.8732,13.9122,56843.0
2016-05-02 12:30:00,17.82,17.84,17.75,17.8,102398.0,13.9122,13.9279,13.8576,13.8966,102398.0
2016-05-02 13:00:00,17.8,17.81,17.74,17.81,161081.0,13.8966,13.9044,13.8498,13.9044,161081.0
2016-05-02 13:30:00,17.81,17.81,17.7,17.73,150345.0,13.9044,13.9044,13.8186,13.842,150345.0
2016-05-02 14:00:00,17.73,17.76,17.69,17.71,164008.0,13.842,13.8654,13.8108,13.8264,164008.0
2016-05-02 14:30:00,17.71,17.75,17.66,17.72,120277.0,13.8264,13.8576,13.7873,13.8342,120277.0
2016-05-02 15:00:00,17.72,17.81,17.72,17.81,111685.0,13.8342,13.9044,13.8342,13.9044,111685.0
2016-05-02 15:30:00,17.81,17.85,17.78,17.81,585694.0,13.9044,13.9357,13.881,13.9044,585694.0
2016-05-03 09:30:00,17.46,17.47,17.2,17.28,1229709.0,13.6312,13.639,13.4282,13.4907,1229709.0
2016-05-03 10:00:00,17.28,17.31,17.15,17.29,734754.0,13.4907,13.5141,13.3892,13.4985,734754.0
2016-05-03 10:30:00,17.3,17.35,17.17,17.18,310946.0,13.5063,13.5453,13.4048,13.4126,310946.0
2016-05-03 11:00:00,17.19,17.31,17.12,17.28,286686.0,13.4204,13.5141,13.3658,13.4907,286686.0
2016-05-03 11:30:00,17.27,17.28,17.22,17.23,738558.0,13.4829,13.4907,13.4438,13.4516,738558.0
2016-05-03 12:00:00,17.23,17.24,17.12,17.19,309677.0,13.4516,13.4594,13.3658,13.4204,309677.0
2016-05-03 12:30:00,17.18,17.21,17.17,17.2,133079.0,13.4126,13.436,13.4048,13.4282,133079.0
2016-05-03 13:00:00,17.2,17.24,17.19,17.2,236146.0,13.4282,13.4594,13.4204,13.4282,236146.0
2016-05-03 13:30:00,17.19,17.23,17.03,17.04,1840531.0,13.4204,13.4516,13.2955,13.3033,1840531.0
2016-05-03 14:00:00,17.04,17.11,17.03,17.11,343153.0,13.3033,13.3579,13.2955,13.3579,343153.0
2016-05-03 14:30:00,17.1,17.15,17.1,17.11,489511.0,13.3501,13.3892,13.3501,13.3579,489511.0
2016-05-03 15:00:00,17.11,17.21,17.11,17.13,1018259.0,13.3579,13.436,13.3579,13.3736,1018259.0
2016-05-03 15:30:00,17.12,17.14,17.07,17.07,1891596.0,13.3658,13.3814,13.3267,13.3267,1891596.0
2016-05-04 09:30:00,17.0,17.16,17.0,17.13,331520.0,13.2721,13.397,13.2721,13.3736,331520.0
2016-05-04 10:00:00,17.13,17.21,17.08,17.2,597920.0,13.3736,13.436,13.3345,13.4282,597920.0
2016-05-04 10:30:00,17.19,17.2,17.01,17.04,255561.0,13.4204,13.4282,13.2799,13.3033,255561.0
2016-05-04 11:00:00,17.04,17.07,16.74,16.74,581408.0,13.3033,13.3267,13.0691,13.0691,581408.0
2016-05-04 11:30:00,16.74,16.83,16.66,16.79,645459.0,13.0691,13.1393,13.0066,13.1081,645459.0
2016-05-04 12:00:00,16.79,16.91,16.78,16.84,334316.0,13.1081,13.2018,13.1003,13.1472,334316.0
2016-05-04 12:30:00,16.84,16.88,16.7,16.71,542265.0,13.1472,13.1784,13.0379,13.0457,542265.0
2016-05-04 13:00:00,16.71,16.73,16.67,16.68,183317.0,13.0457,13.0613,13.0144,13.0222,183317.0
2016-05-04 13:30:00,16.67,16.68,16.53,16.59,377533.0,13.0144,13.0222,12.9051,12.952,377533.0
2016-05-04 14:00:00,16.59,16.69,16.58,16.67,319052.0,12.952,13.03,12.9442,13.0144,319052.0
2016-05-04 14:30:00,16.66,16.77,16.66,16.77,231683.0,13.0066,13.0925,13.0066,13.0925,231683.0
2016-05-04 15:00:00,16.77,16.94,16.74,16.93,798728.0,13.0925,13.2252,13.0691,13.2174,798728.0
2016-05-04 15:30:00,16.93,17.05,16.9,16.91,1025580.0,13.2174,13.3111,13.194,13.2018,1025580.0
2016-05-05 09:30:00,17.06,17.15,16.82,17.07,311906.0,13.3189,13.3892,13.1315,13.3267,311906.0
2016-05-05 10:00:00,17.06,17.22,17.05,17.11,428011.0,13.3189,13.4438,13.3111,13.3579,428011.0
2016-05-05 10:30:00,17.11,17.16,17.04,17.07,422707.0,13.3579,13.397,13.3033,13.3267,422707.0
2016-05-05 11:00:00,17.07,17.12,17.0,17.05,344776.0,13.3267,13.3658,13.2721,13.3111,344776.0
2016-05-05 11:30:00,17.05,17.12,17.04,17.08,210122.0,13.3111,13.3658,13.3033,13.3345,210122.0
2016-05-05 12:00:00,17.08,17.11,17.04,17.04,118609.0,13.3345,13.3579,13.3033,13.3033,118609.0
2016-05-05 12:30:00,17.05,17.06,16.99,16.99,111163.0,13.3111,13.3189,13.2643,13.2643,111163.0
2016-05-05 13:00:00,16.99,17.01,16.93,16.93,114579.0,13.2643,13.2799,13.2174,13.2174,114579.0
2016-05-05 13:30:00,16.93,16.99,16.91,16.99,172858.0,13.2174,13.2643,13.2018,13.2643,172858.0
2016-05-05 14:00:00,16.98,17.05,16.97,17.0,123449.0,13.2565,13.3111,13.2486,13.2721,123449.0
2016-05-05 14:30:00,17.01,17.02,16.98,16.99,109494.0,13.2799,13.2877,13.2565,13.2643,109494.0
2016-05-05 15:00:00,16.99,17.01,16.94,16.96,274286.0,13.2643,13.2799,13.2252,13.2408,274286.0
2016-05-05 15:30:00,16.97,17.0,16.95,16.97,649457.0,13.2486,13.2721,13.233,13.2486,649457.0
2016-05-06 09:30:00,16.84,17.2,16.84,17.12,217427.0,13.1472,13.4282,13.1472,13.3658,217427.0
2016-05-06 10:00:00,17.12,17.19,17.1,17.14,148134.0,13.3658,13.4204,13.3501,13.3814,148134.0
2016-05-06 10:30:00,17.13,17.13,16.97,16.99,193942.0,13.3736,13.3736,13.2486,13.2643,193942.0
2016-05-06 11:00:00,16.99,17.11,16.98,17.1,158111.0,13.2643,13.3579,13.2565,13.3501,158111.0
2016-05-06 11:30:00,17.11,17.13,17.03,17.05,108966.0,13.3579,13.3736,13.2955,13.3111,108966.0
2016-05-06 12:00:00,17.05,17.14,17.04,17.09,113609.0,13.3111,13.3814,13.3033,13.3423,113609.0
2016-05-06 12:30:00,17.09,17.1,17.02,17.08,113818.0,13.3423,13.3501,13.2877,13.3345,113818.0
2016-05-06 13:00:00,17.08,17.14,17.07,17.07,76941.0,13.3345,13.3814,13.3267,13.3267,76941.0
2016-05-06 13:30:00,17.08,17.12,16.99,17.08,152941.0,13.3345,13.3658,13.2643,13.3345,152941.0
2016-05-06 14:00:00,17.08,17.15,17.06,17.07,171988.0,13.3345,13.3892,13.3189,13.3267,171988.0
2016-05-06 14:30:00,17.08,17.13,17.04,17.1,170688.0,13.3345,13.3736,13.3033,13.3501,170688.0
2016-05-06 15:00:00,17.1,17.15,17.07,17.11,148094.0,13.3501,13.3892,13.3267,13.3579,148094.0
2016-05-06 15:30:00,17.12,17.16,17.05,17.15,821872.0,13.3658,13.397,13.3111,13.3892,821872.0
2016-05-09 09:30:00,17.08,17.26,17.03,17.14,197234.0,13.3345,13.4751,13.2955,13.3814,197234.0
2016-05-09 10:00:00,17.14,17.19,16.97,17.01,156075.0,13.3814,13.4204,13.2486,13.2799,156075.0
2016-05-09 10:30:00,17.02,17.1,17.0,17.01,111472.0,13.2877,13.3501,13.2721,13.2799,111472.0
2016-05-09 11:00:00,17.02,17.05,16.92,17.01,117908.0,13.2877,13.3111,13.2096,13.2799,117908.0
2016-05-09 11:30:00,17.01,17.06,16.99,17.01,128530.0,13.2799,13.3189,13.2643,13.2799,128530.0
2016-05-09 12:00:00,17.01,17.02,16.95,17.0,293662.0,13.2799,13.2877,13.233,13.2721,293662.0
2016-05-09 12:30:00,17.0,17.04,16.98,17.04,310497.0,13.2721,13.3033,13.2565,13.3033,310497.0
2016-05-09 13:00:00,17.04,17.05,17.0,17.03,326103.0,13.3033,13.3111,13.2721,13.2955,326103.0
2016-05-09 13:30:00,17.04,17.08,17.01,17.05,350185.0,13.3033,13.3345,13.2799,13.3111,350185.0
2016-05-09 14:00:00,17.04,17.05,16.99,17.03,284520.0,13.3033,13.3111,13.2643,13.2955,284520.0
2016-05-09 14:30:00,17.03,17.09,17.01,17.08,305500.0,13.2955,13.3423,13.2799,13.3345,305500.0
2016-05-09 15:00:00,17.09,17.11,17.05,17.05,325636.0,13.3423,13.3579,13.3111,13.3111,325636.0
2016-05-09 15:30:00,17.06,17.07,16.97,16.99,609376.0,13.3189,13.3267,13.2486,13.2643,609376.0
2016-05-10 09:30:00,17.06,17.25,16.96,17.25,207016.0,13.3189,13.4672,13.2408,13.4672,207016.0
2016-05-10 10:00:00,17.25,17.25,17.14,17.18,248034.0,13.4672,13.4672,13.3814,13.4126,248034.0
2016-05-10 10:30:00,17.18,17.26,17.16,17.26,235116.0,13.4126,13.4751,13.397,13.4751,235116.0
2016-05-10 11:00:00,17.25,17.25,17.18,17.25,126427.0,13.4672,13.4672,13.4126,13.4672,126427.0
2016-05-10 11:30:00,17.25,17.29,17.21,17.24,132801.0,13.4672,13.4985,13.436,13.4594,132801.0
2016-05-10 12:00:00,17.24,17.3,17.24,17.28,130046.0,13.4594,13.5063,13.4594,13.4907,130046.0
2016-05-10 12:30:00,17.28,17.29,17.22,17.23,108864.0,13.4907,13.4985,13.4438,13.4516,108864.0
2016-05-10 13:00:00,17.23,17.26,17.22,17.22,118324.0,13.4516,13.4751,13.4438,13.4438,118324.0
2016-05-10 13:30:00,17.23,17.23,17.18,17.19,104905.0,13.4516,13.4516,13.4126,13.4204,104905.0
2016-05-10 14:00:00,17.19,17.29,17.18,17.27,332922.0,13.4204,13.4985,13.4126,13.4829,332922.0
2016-05-10 14:30:00,17.27,17.29,17.23,17.26,151398.0,13.4829,13.4985,13.4516,13.4751,151398.0
2016-05-10 15:00:00,17.25,17.3,17.23,17.29,220122.0,13.4672,13.5063,13.4516,13.4985,220122.0
2016-05-10 15:30:00,17.29,17.32,17.27,17.3,637956.0,13.4985,13.5219,13.4829,13.5063,637956.0
2016-05-11 09:30:00,17.12,17.13,16.88,16.89,442118.0,13.3658,13.3736,13.1784,13.1862,442118.0
2016-05-11 10:00:00,16.89,17.01,16.85,17.0,293310.0,13.1862,13.2799,13.155,13.2721,293310.0
2016-05-11 10:30:00,17.0,17.23,17.0,17.22,286448.0,13.2721,13.4516,13.2721,13.4438,286448.0
2016-05-11 11:00:00,17.21,17.22,17.1,17.19,154564.0,13.436,13.4438,13.3501,13.4204,154564.0
2016-05-11 11:30:00,17.19,17.25,17.18,17.23,142675.0,13.4204,13.4672,13.4126,13.4516,142675.0
2016-05-11 12:00:00,17.23,17.23,17.18,17.19,138477.0,13.4516,13.4516,13.4126,13.4204,138477.0
2016-05-11 12:30:00,17.18,17.21,17.15,17.15,113454.0,13.4126,13.436,13.3892,13.3892,113454.0
2016-05-11 13:00:00,17.16,17.17,17.13,17.14,72650.0,13.397,13.4048,13.3736,13.3814,72650.0
2016-05-11 13:30:00,17.14,17.15,17.1,17.1,96697.0,13.3814,13.3892,13.3501,13.3501,96697.0
2016-05-11 14:00:00,17.11,17.12,17.0,17.03,137395.0,13.3579,13.3658,13.2721,13.2955,137395.0
2016-05-11 14:30:00,17.03,17.04,16.96,16.96,109549.0,13.2955,13.3033,13.2408,13.2408,109549.0
2016-05-11 15:00:00,16.97,17.08,16.96,17.0,241987.0,13.2486,13.3345,13.2408,13.2721,241987.0
2016-05-11 15:30:00,17.01,17.02,16.97,17.0,601480.0,13.2799,13.2877,13.2486,13.2721,601480.0
2016-05-12 09:30:00,17.14,17.22,16.99,17.0,184914.0,13.3814,13.4438,13.2643,13.2721,184914.0
2016-05-12 10:00:00,17.0,17.07,16.96,16.99,169742.0,13.2721,13.3267,13.2408,13.2643,169742.0
2016-05-12 10:30:00,16.99,17.01,16.93,16.98,155596.0,13.2643,13.2799,13.2174,13.2565,155596.0
2016-05-12 11:00:00,16.97,16.98,16.84,16.85,332842.0,13.2486,13.2565,13.1472,13.155,332842.0
2016-05-12 11:30:00,16.85,16.86,16.75,16.76,397228.0,13.155,13.1628,13.0769,13.0847,397228.0
2016-05-12 12:00:00,16.76,16.78,16.74,16.78,360485.0,13.0847,13.1003,13.0691,13.1003,360485.0
2016-05-12 12:30:00,16.77,16.85,16.75,16.85,134195.0,13.0925,13.155,13.0769,13.155,134195.0
2016-05-12 13:00:00,16.85,16.85,16.78,16.8,100032.0,13.155,13.155,13.1003,13.1159,100032.0
2016-05-12 13:30:00,16.8,16.84,16.78,16.84,159195.0,13.1159,13.1472,13.1003,13.1472,159195.0
2016-05-12 14:00:00,16.84,16.87,16.82,16.84,184505.0,13.1472,13.1706,13.1315,13.1472,184505.0
2016-05-12 14:30:00,16.84,16.87,16.81,16.87,186556.0,13.1472,13.1706,13.1237,13.1706,186556.0
2016-05-12 15:00:00,16.87,16.91,16.85,16.87,204436.0,13.1706,13.2018,13.155,13.1706,204436.0
2016-05-12 15:30:00,16.87,16.88,16.84,16.85,662909.0,13.1706,13.1784,13.1472,13.155,662909.0
2016-05-13 09:30:00,16.86,17.08,16.75,16.96,156598.0,13.1628,13.3345,13.0769,13.2408,156598.0
2016-05-13 10:00:00,16.96,17.0,16.84,16.98,146654.0,13.2408,13.2721,13.1472,13.2565,146654.0
2016-05-13 10:30:00,16.97,17.03,16.91,17.02,107282.0,13.2486,13.2955,13.2018,13.2877,107282.0
2016-05-13 11:00:00,17.02,17.06,17.0,17.02,125913.0,13.2877,13.3189,13.2721,13.2877,125913.0
2016-05-13 11:30:00,17.03,17.04,16.99,17.01,202150.0,13.2955,13.3033,13.2643,13.2799,202150.0
2016-05-13 12:00:00,17.01,17.02,16.95,16.96,81257.0,13.2799,13.2877,13.233,13.2408,81257.0
2016-05-13 12:30:00,16.96,16.97,16.83,16.83,138235.0,13.2408,13.2486,13.1393,13.1393,138235.0
2016-05-13 13:00:00,16.83,16.86,16.78,16.8,96731.0,13.1393,13.1628,13.1003,13.1159,96731.0
2016-05-13 13:30:00,16.79,16.84,16.74,16.76,157425.0,13.1081,13.1472,13.0691,13.0847,157425.0
2016-05-13 14:00:00,16.76,16.83,16.73,16.78,151796.0,13.0847,13.1393,13.0613,13.1003,151796.0
2016-05-13 14:30:00,16.77,16.83,16.76,16.81,184106.0,13.0925,13.1393,13.0847,13.1237,184106.0
2016-05-13 15:00:00,16.8,16.83,16.79,16.8,107137.0,13.1159,13.1393,13.1081,13.1159,107137.0
2016-05-13 15:30:00,16.8,16.81,16.74,16.74,408902.0,13.1159,13.1237,13.0691,13.0691,408902.0
2016-05-16 09:30:00,16.8,17.02,16.76,16.82,126782.0,13.1159,13.2877,13.0847,13.1315,126782.0
2016-05-16 10:00:00,16.82,16.94,16.79,16.91,304957.0,13.1315,13.2252,13.1081,13.2018,304957.0
2016-05-16 10:30:00,16.92,16.94,16.82,16.9,210194.0,13.2096,13.2252,13.1315,13.194,210194.0
2016-05-16 11:00:00,16.9,16.96,16.85,16.88,181454.0,13.194,13.2408,13.155,13.1784,181454.0
2016-05-16 11:30:00,16.87,16.95,16.87,16.93,88177.0,13.1706,13.233,13.1706,13.2174,88177.0
2016-05-16 12:00:00,16.93,16.93,16.86,16.87,71460.0,13.2174,13.2174,13.1628,13.1706,71460.0
2016-05-16 12:30:00,16.86,16.9,16.85,16.89,80158.0,13.1628,13.194,13.155,13.1862,80158.0
2016-05-16 13:00:00,16.89,16.91,16.87,16.89,92864.0,13.1862,13.2018,13.1706,13.1862,92864.0
2016-05-16 13:30:00,16.89,16.93,16.83,16.83,99067.0,13.1862,13.2174,13.1393,13.1393,99067.0
2016-05-16 14:00:00,16.84,16.93,16.83,16.92,173288.0,13.1472,13.2174,13.1393,13.2096,173288.0
2016-05-16 14:30:00,16.92,16.99,16.9,16.97,152850.0,13.2096,13.2643,13.194,13.2486,152850.0
2016-05-16 15:00:00,16.98,16.98,16.94,16.94,148699.0,13.2565,13.2565,13.2252,13.2252,148699.0
2016-05-16 15:30:00,16.95,16.97,16.79,16.8,2167638.0,13.233,13.2486,13.1081,13.1159,2167638.0
2016-05-17 09:30:00,16.8,17.1,16.75,17.07,271266.0,13.1159,13.3501,13.0769,13.3267,271266.0
2016-05-17 10:00:00,17.07,17.18,16.96,17.13,268403.0,13.3267,13.4126,13.2408,13.3736,268403.0
2016-05-17 10:30:00,17.13,17.17,17.06,17.1,359889.0,13.3736,13.4048,13.3189,13.3501,359889.0
2016-05-17 11:00:00,17.09,17.13,17.06,17.1,159116.0,13.3423,13.3736,13.3189,13.3501,159116.0
2016-05-17 11:30:00,17.1,17.19,17.08,17.15,142808.0,13.3501,13.4204,13.3345,13.3892,142808.0
2016-05-17 12:00:00,17.14,17.16,17.07,17.07,139694.0,13.3814,13.397,13.3267,13.3267,139694.0
2016-05-17 12:30:00,17.08,17.09,17.01,17.01,129375.0,13.3345,13.3423,13.2799,13.2799,129375.0
2016-05-17 13:00:00,17.01,17.05,16.99,17.04,119733.0,13.2799,13.3111,13.2643,13.3033,119733.0
2016-05-17 13:30:00,17.04,17.04,16.93,16.94,163383.0,13.3033,13.3033,13.2174,13.2252,163383.0
2016-05-17 14:00:00,16.95,16.97,16.83,16.88,174713.0,13.233,13.2486,13.1393,13.1784,174713.0
2016-05-17 14:30:00,16.88,16.88,16.79,16.85,129670.0,13.1784,13.1784,13.1081,13.155,129670.0
2016-05-17 15:00:00,16.85,16.93,16.82,16.83,155588.0,13.155,13.2174,13.1315,13.1393,155588.0
2016-05-17 15:30:00,16.83,16.9,16.82,16.89,497630.0,13.1393,13.194,13.1315,13.1862,497630.0
2016-05-18 09:30:00,16.85,17.09,16.78,17.02,319586.0,13.155,13.3423,13.1003,13.2877,319586.0
2016-05-18 10:00:00,17.02,17.25,16.99,17.23,230259.0,13.2877,13.4672,13.2643,13.4516,230259.0
2016-05-18 10:30:00,17.23,17.23,17.01,17.01,221659.0,13.4516,13.4516,13.2799,13.2799,221659.0
2016-05-18 11:00:00,17.02,17.09,16.97,17.01,221819.0,13.2877,13.3423,13.2486,13.2799,221819.0
2016-05-18 11:30:00,17.01,17.09,16.98,17.0,225075.0,13.2799,13.3423,13.2565,13.2721,225075.0
2016-05-18 12:00:00,17.01,17.03,16.98,17.01,141947.0,13.2799,13.2955,13.2565,13.2799,141947.0
2016-05-18 12:30:00,17.01,17.07,17.0,17.07,158634.0,13.2799,13.3267,13.2721,13.3267,158634.0
2016-05-18 13:00:00,17.07,17.07,16.98,17.01,148983.0,13.3267,13.3267,13.2565,13.2799,148983.0
2016-05-18 13:30:00,17.01,17.02,16.95,16.97,214512.0,13.2799,13.2877,13.233,13.2486,214512.0
2016-05-18 14:00:00,16.96,16.97,16.79,16.81,187311.0,13.2408,13.2486,13.1081,13.1237,187311.0
2016-05-18 14:30:00,16.81,16.94,16.77,16.93,229927.0,13.1237,13.2252,13.0925,13.2174,229927.0
2016-05-18 15:00:00,16.93,16.99,16.86,16.86,398954.0,13.2174,13.2643,13.1628,13.1628,398954.0
2016-05-18 15:30:00,16.87,16.94,16.85,16.9,617382.0,13.1706,13.2252,13.155,13.194,617382.0
2016-05-19 09:30:00,16.8,17.03,16.7,16.7,116435.0,13.1159,13.2955,13.0379,13.0379,116435.0
2016-05-19 10:00:00,16.7,16.79,16.63,16.68,120478.0,13.0379,13.1081,12.9832,13.0222,120478.0
2016-05-19 10:30:00,16.69,16.76,16.66,16.7,217009.0,13.03,13.0847,13.0066,13.0379,217009.0
2016-05-19 11:00:00,16.7,16.78,16.69,16.76,141828.0,13.0379,13.1003,13.03,13.0847,141828.0
2016-05-19 11:30:00,16.75,16.77,16.62,16.66,158308.0,13.0769,13.0925,12.9754,13.0066,158308.0
2016-05-19 12:00:00,16.66,16.67,16.61,16.63,151898.0,13.0066,13.0144,12.9676,12.9832,151898.0
2016-05-19 12:30:00,16.63,16.63,16.55,16.56,114932.0,12.9832,12.9832,12.9207,12.9286,114932.0
2016-05-19 13:00:00,16.54,16.66,16.52,16.66,228629.0,12.9129,13.0066,12.8973,13.0066,228629.0
2016-05-19 13:30:00,16.66,16.75,16.65,16.67,87643.0,13.0066,13.0769,12.9988,13.0144,87643.0
2016-05-19 14:00:00,16.68,16.74,16.67,16.7,140549.0,13.0222,13.0691,13.0144,13.0379,140549.0
2016-05-19 14:30:00,16.71,16.71,16.61,16.62,75105.0,13.0457,13.0457,12.9676,12.9754,75105.0
2016-05-19 15:00:00,16.62,16.73,16.61,16.7,301087.0,12.9754,13.0613,12.9676,13.0379,301087.0
2016-05-19 15:30:00,16.71,16.72,16.66,16.68,477421.0,13.0457,13.0535,13.0066,13.0222,477421.0
2016-05-20 09:30:00,16.68,16.84,16.67,16.84,80712.0,13.0222,13.1472,13.0144,13.1472,80712.0
2016-05-20 10:00:00,16.84,16.9,16.8,16.81,102083.0,13.1472,13.194,13.1159,13.1237,102083.0
2016-05-20 10:30:00,16.82,16.84,16.76,16.77,118441.0,13.1315,13.1472,13.0847,13.0925,118441.0
2016-05-20 11:00:00,16.77,16.83,16.77,16.79,92726.0,13.0925,13.1393,13.0925,13.1081,92726.0
2016-05-20 11:30:00,16.79,16.81,16.68,16.68,162967.0,13.1081,13.1237,13.0222,13.0222,162967.0
2016-05-20 12:00:00,16.68,16.72,16.65,16.68,109270.0,13.0222,13.0535,12.9988,13.0222,109270.0
2016-05-20 12:30:00,16.69,16.69,16.64,16.67,103146.0,13.03,13.03,12.991,13.0144,103146.0
2016-05-20 13:00:00,16.68,16.74,16.67,16.69,86060.0,13.0222,13.0691,13.0144,13.03,86060.0
2016-05-20 13:30:00,16.7,16.7,16.58,16.63,115228.0,13.0379,13.0379,12.9442,12.9832,115228.0
2016-05-20 14:00:00,16.63,16.74,16.62,16.72,113506.0,12.9832,13.0691,12.9754,13.0535,113506.0
2016-05-20 14:30:00,16.73,16.76,16.7,16.71,109232.0,13.0613,13.0847,13.0379,13.0457,109232.0
2016-05-20 15:00:00,16.7,16.72,16.65,16.65,122788.0,13.0379,13.0535,12.9988,12.9988,122788.0
2016-05-20 15:30:00,16.66,16.75,16.65,16.74,324100.0,13.0066,13.0769,12.9988,13.0691,324100.0
2016-05-23 09:30:00,16.69,16.78,16.56,16.64,151934.0,13.03,13.1003,12.9286,12.991,151934.0
2016-05-23 10:00:00,16.64,16.83,16.64,16.72,169139.0,12.991,13.1393,12.991,13.0535,169139.0
2016-05-23 10:30:00,16.73,16.77,16.7,16.73,109600.0,13.0613,13.0925,13.0379,13.0613,109600.0
2016-05-23 11:00:00,16.73,16.77,16.7,16.75,160161.0,13.0613,13.0925,13.0379,13.0769,160161.0
2016-05-23 11:30:00,16.76,16.77,16.72,16.75,250654.0,13.0847,13.0925,13.0535,13.0769,250654.0
2016-05-23 12:00:00,16.75,16.77,16.73,16.73,94661.0,13.0769,13.0925,13.0613,13.0613,94661.0
2016-05-23 12:30:00,16.73,16.77,16.73,16.73,173581.0,13.0613,13.0925,13.0613,13.0613,173581.0
2016-05-23 13:00:00,16.74,16.76,16.73,16.75,281502.0,13.0691,13.0847,13.0613,13.0769,281502.0
2016-05-23 13:30:00,16.75,16.77,16.71,16.74,100351.0,13.0769,13.0925,13.0457,13.0691,100351.0
2016-05-23 14:00:00,16.73,16.74,16.69,16.72,87821.0,13.0613,13.0691,13.03,13.0535,87821.0
2016-05-23 14:30:00,16.73,16.76,16.71,16.71,95037.0,13.0613,13.0847,13.0457,13.0457,95037.0
2016-05-23 15:00:00,16.71,16.74,16.67,16.69,114837.0,13.0457,13.0691,13.0144,13.03,114837.0
2016-05-23 15:30:00,16.68,16.68,16.63,16.63,300425.0,13.0222,13.0222,12.9832,12.9832,300425.0
2016-05-24 09:30:00,16.72,16.97,16.52,16.92,207087.0,13.0535,13.2486,12.8973,13.2096,207087.0
2016-05-24 10:00:00,16.93,17.02,16.93,17.0,174785.0,13.2174,13.2877,13.2174,13.2721,174785.0
2016-05-24 10:30:00,17.0,17.03,16.95,16.96,158844.0,13.2721,13.2955,13.233,13.2408,158844.0
2016-05-24 11:00:00,16.97,17.03,16.94,17.0,252234.0,13.2486,13.2955,13.2252,13.2721,252234.0
2016-05-24 11:30:00,16.99,17.06,16.98,17.02,258087.0,13.2643,13.3189,13.2565,13.2877,258087.0
2016-05-24 12:00:00,17.02,17.03,16.97,17.0,105293.0,13.2877,13.2955,13.2486,13.2721,105293.0
2016-05-24 12:30:00,16.99,17.03,16.97,17.03,112350.0,13.2643,13.2955,13.2486,13.2955,112350.0
2016-05-24 13:00:00,17.03,17.06,17.01,17.05,177809.0,13.2955,13.3189,13.2799,13.3111,177809.0
2016-05-24 13:30:00,17.04,17.05,16.99,17.01,156142.0,13.3033,13.3111,13.2643,13.2799,156142.0
2016-05-24 14:00:00,17.0,17.04,17.0,17.04,108147.0,13.2721,13.3033,13.2721,13.3033,108147.0
2016-05-24 14:30:00,17.03,17.05,17.0,17.03,161551.0,13.2955,13.3111,13.2721,13.2955,161551.0
2016-05-24 15:00:00,17.03,17.11,17.02,17.09,126206.0,13.2955,13.3579,13.2877,13.3423,126206.0
2016-05-24 15:30:00,17.09,17.11,17.07,17.09,364095.0,13.3423,13.3579,13.3267,13.3423,364095.0
2016-05-25 09:30:00,17.2,17.43,17.16,17.34,276022.0,13.4282,13.6078,13.397,13.5375,276022.0
2016-05-25 10:00:00,17.34,17.46,17.33,17.42,166853.0,13.5375,13.6312,13.5297,13.6,166853.0
2016-05-25 10:30:00,17.41,17.46,17.22,17.33,696868.0,13.5922,13.6312,13.4438,13.5297,696868.0
2016-05-25 11:00:00,17.33,17.51,17.33,17.48,596085.0,13.5297,13.6702,13.5297,13.6468,596085.0
2016-05-25 11:30:00,17.48,17.53,17.38,17.4,338457.0,13.6468,13.6858,13.5687,13.5844,338457.0
2016-05-25 12:00:00,17.4,17.48,17.4,17.45,182563.0,13.5844,13.6468,13.5844,13.6234,182563.0
2016-05-25 12:30:00,17.45,17.49,17.44,17.46,92615.0,13.6234,13.6546,13.6156,13.6312,92615.0
2016-05-25 13:00:00,17.46,17.54,17.45,17.5,283722.0,13.6312,13.6937,13.6234,13.6624,283722.0
2016-05-25 13:30:00,17.5,17.56,17.49,17.5,283979.0,13.6624,13.7093,13.6546,13.6624,283979.0
2016-05-25 14:00:00,17.5,17.51,17.45,17.5,219913.0,13.6624,13.6702,13.6234,13.6624,219913.0
2016-05-25 14:30:00,17.49,17.53,17.45,17.5,171270.0,13.6546,13.6858,13.6234,13.6624,171270.0
2016-05-25 15:00:00,17.51,17.55,17.48,17.55,334756.0,13.6702,13.7015,13.6468,13.7015,334756.0
2016-05-25 15:30:00,17.54,17.56,17.49,17.52,754783.0,13.6937,13.7093,13.6546,13.678,754783.0
2016-05-26 09:30:00,17.56,17.87,17.5,17.8,411709.0,13.7093,13.9513,13.6624,13.8966,411709.0
2016-05-26 10:00:00,17.8,17.93,17.8,17.93,681117.0,13.8966,13.9981,13.8966,13.9981,681117.0
2016-05-26 10:30:00,17.93,18.0,17.81,17.81,719722.0,13.9981,14.0528,13.9044,13.9044,719722.0
2016-05-26 11:00:00,17.81,17.84,17.74,17.81,215952.0,13.9044,13.9279,13.8498,13.9044,215952.0
2016-05-26 11:30:00,17.81,17.81,17.7,17.71,151999.0,13.9044,13.9044,13.8186,13.8264,151999.0
2016-05-26 12:00:00,17.7,17.79,17.7,17.73,112980.0,13.8186,13.8888,13.8186,13.842,112980.0
2016-05-26 12:30:00,17.73,17.77,17.65,17.66,228666.0,13.842,13.8732,13.7795,13.7873,228666.0
2016-05-26 13:00:00,17.66,17.72,17.61,17.72,295622.0,13.7873,13.8342,13.7483,13.8342,295622.0
2016-05-26 13:30:00,17.72,17.79,17.7,17.75,273688.0,13.8342,13.8888,13.8186,13.8576,273688.0
2016-05-26 14:00:00,17.74,17.76,17.66,17.68,109495.0,13.8498,13.8654,13.7873,13.803,109495.0
2016-05-26 14:30:00,17.68,17.71,17.66,17.67,70633.0,13.803,13.8264,13.7873,13.7951,70633.0
2016-05-26 15:00:00,17.67,17.71,17.67,17.7,105096.0,13.7951,13.8264,13.7951,13.8186,105096.0
2016-05-26 15:30:00,17.7,17.74,17.69,17.7,631595.0,13.8186,13.8498,13.8108,13.8186,631595.0
2016-05-27 09:30:00,17.73,17.91,17.73,17.81,99781.0,13.842,13.9825,13.842,13.9044,99781.0
2016-05-27 10:00:00,17.81,17.91,17.77,17.77,171259.0,13.9044,13.9825,13.8732,13.8732,171259.0
2016-05-27 10:30:00,17.77,17.79,17.64,17.65,192794.0,13.8732,13.8888,13.7717,13.7795,192794.0
2016-05-27 11:00:00,17.66,17.74,17.65,17.73,108160.0,13.7873,13.8498,13.7795,13.842,108160.0
2016-05-27 11:30:00,17.73,17.75,17.69,17.71,85563.0,13.842,13.8576,13.8108,13.8264,85563.0
2016-05-27 12:00:00,17.71,17.73,17.69,17.71,38893.0,13.8264,13.842,13.8108,13.8264,38893.0
2016-05-27 12:30:00,17.71,17.73,17.68,17.68,39751.0,13.8264,13.842,13.803,13.803,39751.0
2016-05-27 13:00:00,17.69,17.73,17.67,17.72,161214.0,13.8108,13.842,13.7951,13.8342,161214.0
2016-05-27 13:30:00,17.72,17.75,17.68,17.71,233440.0,13.8342,13.8576,13.803,13.8264,233440.0
2016-05-27 14:00:00,17.71,17.76,17.69,17.75,109099.0,13.8264,13.8654,13.8108,13.8576,109099.0
2016-05-27 14:30:00,17.74,17.76,17.7,17.73,162384.0,13.8498,13.8654,13.8186,13.842,162384.0
2016-05-27 15:00:00,17.72,17.76,17.71,17.75,188641.0,13.8342,13.8654,13.8264,13.8576,188641.0
2016-05-27 15:30:00,17.75,17.79,17.74,17.78,362004.0,13.8576,13.8888,13.8498,13.881,362004.0
2016-05-31 09:30:00,17.82,17.98,17.78,17.89,100668.0,13.9122,14.0372,13.881,13.9669,100668.0
2016-05-31 10:00:00,17.89,17.98,17.88,17.91,208760.0,13.9669,14.0372,13.9591,13.9825,208760.0
2016-05-31 10:30:00,17.91,17.91,17.76,17.85,142475.0,13.9825,13.9825,13.8654,13.9357,142475.0
2016-05-31 11:00:00,17.85,17.86,17.76,17.84,221888.0,13.9357,13.9435,13.8654,13.9279,221888.0
2016-05-31 11:30:00,17.83,17.86,17.77,17.78,163121.0,13.9201,13.9435,13.8732,13.881,163121.0
2016-05-31 12:00:00,17.78,17.87,17.77,17.84,72722.0,13.881,13.9513,13.8732,13.9279,72722.0
2016-05-31 12:30:00,17.84,17.87,17.83,17.85,77925.0,13.9279,13.9513,13.9201,13.9357,77925.0
2016-05-31 13:00:00,17.85,17.87,17.83,17.84,72391.0,13.9357,13.9513,13.9201,13.9279,72391.0
2016-05-31 13:30:00,17.84,17.85,17.83,17.85,50095.0,13.9279,13.9357,13.9201,13.9357,50095.0
2016-05-31 14:00:00,17.84,17.85,17.78,17.83,93105.0,13.9279,13.9357,13.881,13.9201,93105.0
2016-05-31 14:30:00,17.82,17.85,17.81,17.81,107052.0,13.9122,13.9357,13.9044,13.9044,107052.0
2016-05-31 15:00:00,17.81,17.87,17.8,17.87,403570.0,13.9044,13.9513,13.8966,13.9513,403570.0
2016-05-31 15:30:00,17.87,17.99,17.86,17.94,950270.0,13.9513,14.045,13.9435,14.0059,950270.0
2016-06-01 09:30:00,17.76,17.88,17.68,17.71,263443.0,13.8654,13.9591,13.803,13.8264,263443.0
2016-06-01 10:00:00,17.72,17.96,17.7,17.92,363842.0,13.8342,14.0215,13.8186,13.9903,363842.0
2016-06-01 10:30:00,17.91,18.04,17.89,18.02,455609.0,13.9825,14.084,13.9669,14.0684,455609.0
2016-06-01 11:00:00,18.02,18.13,17.99,18.07,348808.0,14.0684,14.1543,14.045,14.1074,348808.0
2016-06-01 11:30:00,18.08,18.09,18.04,18.07,197572.0,14.1152,14.123,14.084,14.1074,197572.0
2016-06-01 12:00:00,18.07,18.11,18.07,18.07,521525.0,14.1074,14.1387,14.1074,14.1074,521525.0
2016-06-01 12:30:00,18.07,18.14,18.07,18.14,107426.0,14.1074,14.1621,14.1074,14.1621,107426.0
2016-06-01 13:00:00,18.14,18.17,18.11,18.14,106373.0,14.1621,14.1855,14.1387,14.1621,106373.0
2016-06-01 13:30:00,18.14,18.17,18.11,18.16,135474.0,14.1621,14.1855,14.1387,14.1777,135474.0
2016-06-01 14:00:00,18.16,18.17,18.13,18.16,109124.0,14.1777,14.1855,14.1543,14.1777,109124.0
2016-06-01 14:30:00,18.15,18.19,18.13,18.18,127948.0,14.1699,14.2011,14.1543,14.1933,127948.0
2016-06-01 15:00:00,18.17,18.25,18.17,18.21,128226.0,14.1855,14.248,14.1855,14.2167,128226.0
2016-06-01 15:30:00,18.21,18.22,18.11,18.17,801666.0,14.2167,14.2245,14.1387,14.1855,801666.0
2016-06-02 09:30:00,18.04,18.38,18.0,18.36,621791.0,14.084,14.3494,14.0528,14.3338,621791.0
2016-06-02 10:00:00,18.35,18.43,18.12,18.14,431330.0,14.326,14.3885,14.1465,14.1621,431330.0
2016-06-02 10:30:00,18.14,18.38,18.13,18.37,328727.0,14.1621,14.3494,14.1543,14.3416,328727.0
2016-06-02 11:00:00,18.38,18.49,18.35,18.48,320364.0,14.3494,14.4353,14.326,14.4275,320364.0
2016-06-02 11:30:00,18.48,18.57,18.46,18.54,236440.0,14.4275,14.4978,14.4119,14.4744,236440.0
2016-06-02 12:00:00,18.53,18.55,18.45,18.47,143554.0,14.4666,14.4822,14.4041,14.4197,143554.0
2016-06-02 12:30:00,18.46,18.47,18.37,18.39,112781.0,14.4119,14.4197,14.3416,14.3573,112781.0
2016-06-02 13:00:00,18.39,18.4,18.32,18.4,114337.0,14.3573,14.3651,14.3026,14.3651,114337.0
2016-06-02 13:30:00,18.4,18.47,18.39,18.46,212782.0,14.3651,14.4197,14.3573,14.4119,212782.0
2016-06-02 14:00:00,18.47,18.49,18.43,18.45,267424.0,14.4197,14.4353,14.3885,14.4041,267424.0
2016-06-02 14:30:00,18.44,18.48,18.44,18.46,127518.0,14.3963,14.4275,14.3963,14.4119,127518.0
2016-06-02 15:00:00,18.47,18.51,18.46,18.51,354943.0,14.4197,14.4509,14.4119,14.4509,354943.0
2016-06-02 15:30:00,18.51,18.54,18.47,18.5,740909.0,14.4509,14.4744,14.4197,14.4431,740909.0
2016-06-03 09:30:00,18.27,18.27,17.73,17.86,446781.0,14.2636,14.2636,13.842,13.9435,446781.0
2016-06-03 10:00:00,17.85,17.86,17.6,17.61,427136.0,13.9357,13.9435,13.7405,13.7483,427136.0
2016-06-03 10:30:00,17.6,17.74,17.59,17.6,378152.0,13.7405,13.8498,13.7327,13.7405,378152.0
2016-06-03 11:00:00,17.61,17.63,17.39,17.4,352993.0,13.7483,13.7639,13.5765,13.5844,352993.0
2016-06-03 11:30:00,17.4,17.63,17.4,17.58,315159.0,13.5844,13.7639,13.5844,13.7249,315159.0
2016-06-03 12:00:00,17.59,17.59,17.51,17.54,336905.0,13.7327,13.7327,13.6702,13.6937,336905.0
2016-06-03 12:30:00,17.53,17.54,17.47,17.5,198636.0,13.6858,13.6937,13.639,13.6624,198636.0
2016-06-03 13:00:00,17.51,17.53,17.49,17.5,113743.0,13.6702,13.6858,13.6546,13.6624,113743.0
2016-06-03 13:30:00,17.5,17.54,17.47,17.53,222026.0,13.6624,13.6937,13.639,13.6858,222026.0
2016-06-03 14:00:00,17.52,17.58,17.5,17.54,217372.0,13.678,13.7249,13.6624,13.6937,217372.0
2016-06-03 14:30:00,17.53,17.69,17.53,17.66,267842.0,13.6858,13.8108,13.6858,13.7873,267842.0
2016-06-03 15:00:00,17.66,17.72,17.58,17.68,415074.0,13.7873,13.8342,13.7249,13.803,415074.0
2016-06-03 15:30:00,17.68,17.7,17.64,17.69,576090.0,13.803,13.8186,13.7717,13.8108,576090.0
2016-06-06 09:30:00,17.82,18.08,17.75,17.94,418425.0,13.9122,14.1152,13.8576,14.0059,418425.0
2016-06-06 10:00:00,17.95,18.11,17.93,17.99,307074.0,14.0137,14.1387,13.9981,14.045,307074.0
2016-06-06 10:30:00,17.99,18.05,17.97,18.02,162490.0,14.045,14.0918,14.0294,14.0684,162490.0
2016-06-06 11:00:00,18.02,18.05,18.01,18.04,119945.0,14.0684,14.0918,14.0606,14.084,119945.0
2016-06-06 11:30:00,18.03,18.17,18.03,18.12,421441.0,14.0762,14.1855,14.0762,14.1465,421441.0
2016-06-06 12:00:00,18.11,18.12,18.04,18.06,155991.0,14.1387,14.1465,14.084,14.0996,155991.0
2016-06-06 12:30:00,18.06,18.12,17.99,18.02,152284.0,14.0996,14.1465,14.045,14.0684,152284.0
2016-06-06 13:00:00,18.02,18.09,17.99,18.07,189621.0,14.0684,14.123,14.045,14.1074,189621.0
2016-06-06 13:30:00,18.06,18.12,18.03,18.1,165748.0,14.0996,14.1465,14.0762,14.1308,165748.0
2016-06-06 14:00:00,18.1,18.13,18.05,18.12,197775.0,14.1308,14.1543,14.0918,14.1465,197775.0
2016-06-06 14:30:00,18.12,18.16,18.1,18.16,205883.0,14.1465,14.1777,14.1308,14.1777,205883.0
2016-06-06 15:00:00,18.16,18.18,18.13,18.15,203204.0,14.1777,14.1933,14.1543,14.1699,203204.0
2016-06-06 15:30:00,18.15,18.16,18.13,18.13,681413.0,14.1699,14.1777,14.1543,14.1543,681413.0
2016-06-07 09:30:00,18.18,18.4,18.09,18.35,610026.0,14.1933,14.3651,14.123,14.326,610026.0
2016-06-07 10:00:00,18.34,18.38,18.2,18.3,576286.0,14.3182,14.3494,14.2089,14.287,576286.0
2016-06-07 10:30:00,18.31,18.38,18.25,18.32,235416.0,14.2948,14.3494,14.248,14.3026,235416.0
2016-06-07 11:00:00,18.31,18.31,18.25,18.29,110262.0,14.2948,14.2948,14.248,14.2792,110262.0
2016-06-07 11:30:00,18.29,18.36,18.29,18.32,93050.0,14.2792,14.3338,14.2792,14.3026,93050.0
2016-06-07 12:00:00,18.32,18.4,18.31,18.37,123367.0,14.3026,14.3651,14.2948,14.3416,123367.0
2016-06-07 12:30:00,18.38,18.41,18.36,18.4,32936.0,14.3494,14.3729,14.3338,14.3651,32936.0
2016-06-07 13:00:00,18.41,18.44,18.4,18.43,57252.0,14.3729,14.3963,14.3651,14.3885,57252.0
2016-06-07 13:30:00,18.43,18.46,18.39,18.45,178071.0,14.3885,14.4119,14.3573,14.4041,178071.0
2016-06-07 14:00:00,18.45,18.48,18.4,18.47,135495.0,14.4041,14.4275,14.3651,14.4197,135495.0
2016-06-07 14:30:00,18.46,18.46,18.33,18.33,112065.0,14.4119,14.4119,14.3104,14.3104,112065.0
2016-06-07 15:00:00,18.33,18.37,18.28,18.29,244293.0,14.3104,14.3416,14.2714,14.2792,244293.0
2016-06-07 15:30:00,18.28,18.3,18.21,18.26,414326.0,14.2714,14.287,14.2167,14.2558,414326.0
2016-06-08 09:30:00,18.28,18.29,18.1,18.17,382250.0,14.2714,14.2792,14.1308,14.1855,382250.0
2016-06-08 10:00:00,18.17,18.27,18.09,18.17,566003.0,14.1855,14.2636,14.123,14.1855,566003.0
2016-06-08 10:30:00,18.16,18.16,18.02,18.03,171641.0,14.1777,14.1777,14.0684,14.0762,171641.0
2016-06-08 11:00:00,18.03,18.03,17.92,17.97,189298.0,14.0762,14.0762,13.9903,14.0294,189298.0
2016-06-08 11:30:00,17.97,18.05,17.97,18.02,98782.0,14.0294,14.0918,14.0294,14.0684,98782.0
2016-06-08 12:00:00,18.01,18.02,17.9,17.91,172625.0,14.0606,14.0684,13.9747,13.9825,172625.0
2016-06-08 12:30:00,17.91,17.92,17.85,17.85,115165.0,13.9825,13.9903,13.9357,13.9357,115165.0
2016-06-08 13:00:00,17.85,17.87,17.79,17.8,156620.0,13.9357,13.9513,13.8888,13.8966,156620.0
2016-06-08 13:30:00,17.8,17.9,17.78,17.9,173641.0,13.8966,13.9747,13.881,13.9747,173641.0
2016-06-08 14:00:00,17.9,17.95,17.89,17.95,136264.0,13.9747,14.0137,13.9669,14.0137,136264.0
2016-06-08 14:30:00,17.95,18.09,17.95,18.07,266886.0,14.0137,14.123,14.0137,14.1074,266886.0
2016-06-08 15:00:00,18.07,18.12,18.05,18.11,192196.0,14.1074,14.1465,14.0918,14.1387,192196.0
2016-06-08 15:30:00,18.11,18.15,18.06,18.12,807937.0,14.1387,14.1699,14.0996,14.1465,807937.0
2016-06-09 09:30:00,17.96,17.97,17.71,17.74,269223.0,14.0215,14.0294,13.8264,13.8498,269223.0
2016-06-09 10:00:00,17.75,17.75,17.54,17.62,263630.0,13.8576,13.8576,13.6937,13.7561,263630.0
2016-06-09 10:30:00,17.62,17.68,17.59,17.59,244597.0,13.7561,13.803,13.7327,13.7327,244597.0
2016-06-09 11:00:00,17.59,17.67,17.53,17.57,172707.0,13.7327,13.7951,13.6858,13.7171,172707.0
2016-06-09 11:30:00,17.57,17.64,17.54,17.58,123495.0,13.7171,13.7717,13.6937,13.7249,123495.0
2016-06-09 12:00:00,17.59,17.64,17.55,17.64,85954.0,13.7327,13.7717,13.7015,13.7717,85954.0
2016-06-09 12:30:00,17.64,17.67,17.59,17.62,147519.0,13.7717,13.7951,13.7327,13.7561,147519.0
2016-06-09 13:00:00,17.61,17.71,17.61,17.68,115682.0,13.7483,13.8264,13.7483,13.803,115682.0
2016-06-09 13:30:00,17.69,17.71,17.62,17.66,70252.0,13.8108,13.8264,13.7561,13.7873,70252.0
2016-06-09 14:00:00,17.66,17.76,17.65,17.75,97557.0,13.7873,13.8654,13.7795,13.8576,97557.0
2016-06-09 14:30:00,17.75,17.81,17.73,17.78,126177.0,13.8576,13.9044,13.842,13.881,126177.0
2016-06-09 15:00:00,17.78,17.82,17.74,17.8,464196.0,13.881,13.9122,13.8498,13.8966,464196.0
2016-06-09 15:30:00,17.8,17.89,17.79,17.82,560202.0,13.8966,13.9669,13.8888,13.9122,560202.0
2016-06-10 09:30:00,17.6,17.64,17.52,17.62,151914.0,13.7405,13.7717,13.678,13.7561,151914.0
2016-06-10 10:00:00,17.62,17.74,17.62,17.74,131981.0,13.7561,13.8498,13.7561,13.8498,131981.0
2016-06-10 10:30:00,17.73,17.77,17.65,17.69,109637.0,13.842,13.8732,13.7795,13.8108,109637.0
2016-06-10 11:00:00,17.68,17.8,17.68,17.76,116120.0,13.803,13.8966,13.803,13.8654,116120.0
2016-06-10 11:30:00,17.76,17.77,17.66,17.68,117122.0,13.8654,13.8732,13.7873,13.803,117122.0
2016-06-10 12:00:00,17.69,17.71,17.62,17.63,207393.0,13.8108,13.8264,13.7561,13.7639,207393.0
2016-06-10 12:30:00,17.64,17.66,17.52,17.55,1020581.0,13.7717,13.7873,13.678,13.7015,1020581.0
2016-06-10 13:00:00,17.55,17.61,17.51,17.6,108412.0,13.7015,13.7483,13.6702,13.7405,108412.0
2016-06-10 13:30:00,17.6,17.6,17.53,17.54,92177.0,13.7405,13.7405,13.6858,13.6937,92177.0
2016-06-10 14:00:00,17.54,17.54,17.49,17.53,95272.0,13.6937,13.6937,13.6546,13.6858,95272.0
2016-06-10 14:30:00,17.54,17.56,17.51,17.52,74493.0,13.6937,13.7093,13.6702,13.678,74493.0
2016-06-10 15:00:00,17.52,17.56,17.5,17.56,125818.0,13.678,13.7093,13.6624,13.7093,125818.0
2016-06-10 15:30:00,17.56,17.59,17.54,17.54,290213.0,13.7093,13.7327,13.6937,13.6937,290213.0
2016-06-13 09:30:00,17.45,17.45,17.23,17.33,304461.0,13.6234,13.6234,13.4516,13.5297,304461.0
2016-06-13 10:00:00,17.33,17.37,17.26,17.37,185984.0,13.5297,13.5609,13.4751,13.5609,185984.0
2016-06-13 10:30:00,17.37,17.38,17.23,17.24,231179.0,13.5609,13.5687,13.4516,13.4594,231179.0
2016-06-13 11:00:00,17.24,17.26,17.18,17.21,210840.0,13.4594,13.4751,13.4126,13.436,210840.0
2016-06-13 11:30:00,17.22,17.22,17.11,17.11,136767.0,13.4438,13.4438,13.3579,13.3579,136767.0
2016-06-13 12:00:00,17.11,17.22,17.1,17.19,110309.0,13.3579,13.4438,13.3501,13.4204,110309.0
2016-06-13 12:30:00,17.19,17.19,17.11,17.12,281304.0,13.4204,13.4204,13.3579,13.3658,281304.0
2016-06-13 13:00:00,17.12,17.18,17.1,17.16,168872.0,13.3658,13.4126,13.3501,13.397,168872.0
2016-06-13 13:30:00,17.17,17.18,17.05,17.12,136578.0,13.4048,13.4126,13.3111,13.3658,136578.0
2016-06-13 14:00:00,17.12,17.17,17.1,17.13,109272.0,13.3658,13.4048,13.3501,13.3736,109272.0
2016-06-13 14:30:00,17.13,17.19,17.12,17.15,231146.0,13.3736,13.4204,13.3658,13.3892,231146.0
2016-06-13 15:00:00,17.14,17.15,17.03,17.03,248327.0,13.3814,13.3892,13.2955,13.2955,248327.0
2016-06-13 15:30:00,17.04,17.07,16.96,17.05,1124277.0,13.3033,13.3267,13.2408,13.3111,1124277.0
2016-06-14 09:30:00,16.93,17.12,16.9,17.1,253040.0,13.2174,13.3658,13.194,13.3501,253040.0
2016-06-14 10:00:00,17.1,17.11,16.8,16.84,295164.0,13.3501,13.3579,13.1159,13.1472,295164.0
2016-06-14 10:30:00,16.84,16.85,16.58,16.61,293782.0,13.1472,13.155,12.9442,12.9676,293782.0
2016-06-14 11:00:00,16.61,16.66,16.57,16.63,231824.0,12.9676,13.0066,12.9364,12.9832,231824.0
2016-06-14 11:30:00,16.63,16.72,16.59,16.59,214472.0,12.9832,13.0535,12.952,12.952,214472.0
2016-06-14 12:00:00,16.59,16.59,16.5,16.57,508239.0,12.952,12.952,12.8817,12.9364,508239.0
2016-06-14 12:30:00,16.56,16.57,16.46,16.48,174904.0,12.9286,12.9364,12.8505,12.8661,174904.0
2016-06-14 13:00:00,16.47,16.48,16.34,16.36,867403.0,12.8583,12.8661,12.7568,12.7724,867403.0
2016-06-14 13:30:00,16.36,16.39,16.24,16.24,335044.0,12.7724,12.7958,12.6787,12.6787,335044.0
2016-06-14 14:00:00,16.25,16.3,16.18,16.18,432941.0,12.6865,12.7256,12.6319,12.6319,432941.0
2016-06-14 14:30:00,16.18,16.19,15.91,15.91,804354.0,12.6319,12.6397,12.4211,12.4211,804354.0
2016-06-14 15:00:00,15.91,16.15,15.88,16.15,1001926.0,12.4211,12.6085,12.3977,12.6085,1001926.0
2016-06-14 15:30:00,16.15,16.21,15.99,16.09,1831468.0,12.6085,12.6553,12.4836,12.5616,1831468.0
2016-06-15 09:30:00,16.1,16.12,15.92,16.04,763348.0,12.5694,12.585,12.4289,12.5226,763348.0
2016-06-15 10:00:00,16.04,16.11,15.96,16.11,778743.0,12.5226,12.5772,12.4601,12.5772,778743.0
2016-06-15 10:30:00,16.12,16.4,16.07,16.39,939626.0,12.585,12.8036,12.546,12.7958,939626.0
2016-06-15 11:00:00,16.4,16.6,16.39,16.52,930607.0,12.8036,12.9598,12.7958,12.8973,930607.0
2016-06-15 11:30:00,16.52,16.65,16.46,16.63,430957.0,12.8973,12.9988,12.8505,12.9832,430957.0
2016-06-15 12:00:00,16.63,16.65,16.5,16.52,323556.0,12.9832,12.9988,12.8817,12.8973,323556.0
2016-06-15 12:30:00,16.51,16.58,16.49,16.53,162038.0,12.8895,12.9442,12.8739,12.9051,162038.0
2016-06-15 13:00:00,16.53,16.64,16.53,16.63,383829.0,12.9051,12.991,12.9051,12.9832,383829.0
2016-06-15 13:30:00,16.62,16.74,16.62,16.66,478844.0,12.9754,13.0691,12.9754,13.0066,478844.0
2016-06-15 14:00:00,16.66,16.67,16.51,16.51,419781.0,13.0066,13.0144,12.8895,12.8895,419781.0
2016-06-15 14:30:00,16.51,16.51,16.39,16.4,411912.0,12.8895,12.8895,12.7958,12.8036,411912.0
2016-06-15 15:00:00,16.4,16.55,16.4,16.51,384683.0,12.8036,12.9207,12.8036,12.8895,384683.0
2016-06-15 15:30:00,16.51,16.54,16.34,16.41,1243607.0,12.8895,12.9129,12.7568,12.8114,1243607.0
2016-06-16 09:30:00,16.33,16.33,16.02,16.08,411790.0,12.749,12.749,12.507,12.5538,411790.0
2016-06-16 10:00:00,16.08,16.08,15.96,16.05,443998.0,12.5538,12.5538,12.4601,12.5304,443998.0
2016-06-16 10:30:00,16.05,16.08,15.98,16.05,401204.0,12.5304,12.5538,12.4757,12.5304,401204.0
2016-06-16 11:00:00,16.05,16.19,16.03,16.18,444555.0,12.5304,12.6397,12.5148,12.6319,444555.0
2016-06-16 11:30:00,16.17,16.18,16.01,16.03,234988.0,12.6241,12.6319,12.4992,12.5148,234988.0
2016-06-16 12:00:00,16.02,16.25,16.01,16.24,335327.0,12.507,12.6865,12.4992,12.6787,335327.0
2016-06-16 12:30:00,16.24,16.25,16.11,16.14,145983.0,12.6787,12.6865,12.5772,12.6007,145983.0
2016-06-16 13:00:00,16.13,16.26,16.13,16.25,186385.0,12.5929,12.6943,12.5929,12.6865,186385.0
2016-06-16 13:30:00,16.25,16.27,16.2,16.25,162140.0,12.6865,12.7021,12.6475,12.6865,162140.0
2016-06-16 14:00:00,16.25,16.37,16.24,16.32,226128.0,12.6865,12.7802,12.6787,12.7412,226128.0
2016-06-16 14:30:00,16.32,16.34,16.29,16.31,128014.0,12.7412,12.7568,12.7178,12.7334,128014.0
2016-06-16 15:00:00,16.31,16.37,16.3,16.37,220172.0,12.7334,12.7802,12.7256,12.7802,220172.0
2016-06-16 15:30:00,16.37,16.44,16.36,16.4,690395.0,12.7802,12.8349,12.7724,12.8036,690395.0
2016-06-17 09:30:00,16.46,16.71,16.4,16.61,251386.0,12.8505,13.0457,12.8036,12.9676,251386.0
2016-06-17 10:00:00,16.61,16.63,16.51,16.52,160816.0,12.9676,12.9832,12.8895,12.8973,160816.0
2016-06-17 10:30:00,16.51,16.59,16.47,16.49,437000.0,12.8895,12.952,12.8583,12.8739,437000.0
2016-06-17 11:00:00,16.49,16.53,16.44,16.47,325833.0,12.8739,12.9051,12.8349,12.8583,325833.0
2016-06-17 11:30:00,16.46,16.52,16.42,16.5,176908.0,12.8505,12.8973,12.8193,12.8817,176908.0
2016-06-17 12:00:00,16.51,16.52,16.49,16.51,109411.0,12.8895,12.8973,12.8739,12.8895,109411.0
2016-06-17 12:30:00,16.51,16.51,16.46,16.47,204401.0,12.8895,12.8895,12.8505,12.8583,204401.0
2016-06-17 13:00:00,16.47,16.5,16.45,16.46,172443.0,12.8583,12.8817,12.8427,12.8505,172443.0
2016-06-17 13:30:00,16.47,16.48,16.39,16.39,262168.0,12.8583,12.8661,12.7958,12.7958,262168.0
2016-06-17 14:00:00,16.39,16.45,16.38,16.41,161140.0,12.7958,12.8427,12.788,12.8114,161140.0
2016-06-17 14:30:00,16.41,16.44,16.38,16.43,175970.0,12.8114,12.8349,12.788,12.8271,175970.0
2016-06-17 15:00:00,16.43,16.44,16.37,16.41,189430.0,12.8271,12.8349,12.7802,12.8114,189430.0
2016-06-17 15:30:00,16.41,16.41,16.32,16.37,702066.0,12.8114,12.8114,12.7412,12.7802,702066.0
2016-06-20 09:30:00,16.68,16.85,16.55,16.81,374080.0,13.0222,13.155,12.9207,13.1237,374080.0
2016-06-20 10:00:00,16.82,16.95,16.81,16.89,679166.0,13.1315,13.233,13.1237,13.1862,679166.0
2016-06-20 10:30:00,16.88,16.89,16.76,16.82,395161.0,13.1784,13.1862,13.0847,13.1315,395161.0
2016-06-20 11:00:00,16.81,16.86,16.71,16.72,292995.0,13.1237,13.1628,13.0457,13.0535,292995.0
2016-06-20 11:30:00,16.73,16.8,16.7,16.8,144463.0,13.0613,13.1159,13.0379,13.1159,144463.0
2016-06-20 12:00:00,16.8,16.83,16.78,16.81,120433.0,13.1159,13.1393,13.1003,13.1237,120433.0
2016-06-20 12:30:00,16.82,16.85,16.79,16.81,84137.0,13.1315,13.155,13.1081,13.1237,84137.0
2016-06-20 13:00:00,16.81,16.82,16.75,16.75,143251.0,13.1237,13.1315,13.0769,13.0769,143251.0
2016-06-20 13:30:00,16.75,16.77,16.74,16.76,104231.0,13.0769,13.0925,13.0691,13.0847,104231.0
2016-06-20 14:00:00,16.76,16.77,16.65,16.66,182190.0,13.0847,13.0925,12.9988,13.0066,182190.0
2016-06-20 14:30:00,16.66,16.7,16.65,16.68,135187.0,13.0066,13.0379,12.9988,13.0222,135187.0
2016-06-20 15:00:00,16.68,16.69,16.63,16.63,163301.0,13.0222,13.03,12.9832,12.9832,163301.0
2016-06-20 15:30:00,16.64,16.68,16.62,16.62,324710.0,12.991,13.0222,12.9754,12.9754,324710.0
2016-06-21 09:30:00,16.63,16.67,16.14,16.18,367907.0,12.9832,13.0144,12.6007,12.6319,367907.0
2016-06-21 10:00:00,16.18,16.26,16.1,16.17,240323.0,12.6319,12.6943,12.5694,12.6241,240323.0
2016-06-21 10:30:00,16.18,16.3,16.17,16.22,280266.0,12.6319,12.7256,12.6241,12.6631,280266.0
2016-06-21 11:00:00,16.22,16.3,16.2,16.28,224352.0,12.6631,12.7256,12.6475,12.71,224352.0
2016-06-21 11:30:00,16.28,16.29,16.22,16.28,123758.0,12.71,12.7178,12.6631,12.71,123758.0
2016-06-21 12:00:00,16.28,16.35,16.25,16.3,133320.0,12.71,12.7646,12.6865,12.7256,133320.0
2016-06-21 12:30:00,16.3,16.31,16.26,16.3,59611.0,12.7256,12.7334,12.6943,12.7256,59611.0
2016-06-21 13:00:00,16.3,16.35,16.27,16.27,52323.0,12.7256,12.7646,12.7021,12.7021,52323.0
2016-06-21 13:30:00,16.27,16.29,16.2,16.25,164075.0,12.7021,12.7178,12.6475,12.6865,164075.0
2016-06-21 14:00:00,16.26,16.32,16.25,16.3,129490.0,12.6943,12.7412,12.6865,12.7256,129490.0
2016-06-21 14:30:00,16.3,16.35,16.28,16.28,264340.0,12.7256,12.7646,12.71,12.71,264340.0
2016-06-21 15:00:00,16.29,16.31,16.26,16.28,183500.0,12.7178,12.7334,12.6943,12.71,183500.0
2016-06-21 15:30:00,16.28,16.38,16.24,16.36,672859.0,12.71,12.788,12.6787,12.7724,672859.0
2016-06-22 09:30:00,16.31,16.4,16.26,16.32,121243.0,12.7334,12.8036,12.6943,12.7412,121243.0
2016-06-22 10:00:00,16.33,16.35,16.21,16.21,118087.0,12.749,12.7646,12.6553,12.6553,118087.0
2016-06-22 10:30:00,16.21,16.34,16.16,16.3,140460.0,12.6553,12.7568,12.6163,12.7256,140460.0
2016-06-22 11:00:00,16.29,16.4,16.29,16.34,98763.0,12.7178,12.8036,12.7178,12.7568,98763.0
2016-06-22 11:30:00,16.34,16.35,16.28,16.35,120984.0,12.7568,12.7646,12.71,12.7646,120984.0
2016-06-22 12:00:00,16.35,16.37,16.31,16.33,64774.0,12.7646,12.7802,12.7334,12.749,64774.0
2016-06-22 12:30:00,16.32,16.35,16.28,16.3,124130.0,12.7412,12.7646,12.71,12.7256,124130.0
2016-06-22 13:00:00,16.29,16.32,16.23,16.28,184739.0,12.7178,12.7412,12.6709,12.71,184739.0
2016-06-22 13:30:00,16.29,16.34,16.27,16.3,86911.0,12.7178,12.7568,12.7021,12.7256,86911.0
2016-06-22 14:00:00,16.3,16.32,16.27,16.28,83083.0,12.7256,12.7412,12.7021,12.71,83083.0
2016-06-22 14:30:00,16.28,16.29,16.25,16.28,54663.0,12.71,12.7178,12.6865,12.71,54663.0
2016-06-22 15:00:00,16.27,16.3,16.22,16.22,154571.0,12.7021,12.7256,12.6631,12.6631,154571.0
2016-06-22 15:30:00,16.22,16.28,16.21,16.25,352361.0,12.6631,12.71,12.6553,12.6865,352361.0
2016-06-23 09:30:00,16.42,16.56,16.37,16.45,169627.0,12.8193,12.9286,12.7802,12.8427,169627.0
2016-06-23 10:00:00,16.46,16.59,16.45,16.49,182541.0,12.8505,12.952,12.8427,12.8739,182541.0
2016-06-23 10:30:00,16.49,16.49,16.4,16.48,176877.0,12.8739,12.8739,12.8036,12.8661,176877.0
2016-06-23 11:00:00,16.48,16.57,16.46,16.57,126644.0,12.8661,12.9364,12.8505,12.9364,126644.0
2016-06-23 11:30:00,16.57,16.62,16.56,16.58,183091.0,12.9364,12.9754,12.9286,12.9442,183091.0
2016-06-23 12:00:00,16.59,16.68,16.55,16.66,242834.0,12.952,13.0222,12.9207,13.0066,242834.0
2016-06-23 12:30:00,16.67,16.68,16.65,16.68,134036.0,13.0144,13.0222,12.9988,13.0222,134036.0
2016-06-23 13:00:00,16.68,16.71,16.64,16.66,229998.0,13.0222,13.0457,12.991,13.0066,229998.0
2016-06-23 13:30:00,16.66,16.72,16.65,16.68,147210.0,13.0066,13.0535,12.9988,13.0222,147210.0
2016-06-23 14:00:00,16.67,16.7,16.63,16.69,148227.0,13.0144,13.0379,12.9832,13.03,148227.0
2016-06-23 14:30:00,16.69,16.75,16.67,16.75,170717.0,13.03,13.0769,13.0144,13.0769,170717.0
2016-06-23 15:00:00,16.75,16.77,16.69,16.75,261195.0,13.0769,13.0925,13.03,13.0769,261195.0
2016-06-23 15:30:00,16.74,16.81,16.72,16.81,548940.0,13.0691,13.1237,13.0535,13.1237,548940.0
2016-06-24 09:30:00,15.79,16.26,15.79,16.24,326201.0,12.3274,12.6943,12.3274,12.6787,326201.0
2016-06-24 10:00:00,16.23,16.31,16.12,16.16,173642.0,12.6709,12.7334,12.585,12.6163,173642.0
2016-06-24 10:30:00,16.15,16.19,16.04,16.05,159866.0,12.6085,12.6397,12.5226,12.5304,159866.0
2016-06-24 11:00:00,16.05,16.08,15.97,16.06,212349.0,12.5304,12.5538,12.4679,12.5382,212349.0
2016-06-24 11:30:00,16.06,16.08,16.01,16.04,317947.0,12.5382,12.5538,12.4992,12.5226,317947.0
2016-06-24 12:00:00,16.04,16.04,15.8,15.82,474661.0,12.5226,12.5226,12.3352,12.3508,474661.0
2016-06-24 12:30:00,15.82,15.87,15.78,15.81,314496.0,12.3508,12.3899,12.3196,12.343,314496.0
2016-06-24 13:00:00,15.81,15.85,15.76,15.83,238812.0,12.343,12.3743,12.304,12.3586,238812.0
2016-06-24 13:30:00,15.83,15.89,15.78,15.79,131891.0,12.3586,12.4055,12.3196,12.3274,131891.0
2016-06-24 14:00:00,15.79,15.88,15.79,15.84,295075.0,12.3274,12.3977,12.3274,12.3664,295075.0
2016-06-24 14:30:00,15.85,15.86,15.79,15.85,282363.0,12.3743,12.3821,12.3274,12.3743,282363.0
2016-06-24 15:00:00,15.85,15.88,15.8,15.84,362386.0,12.3743,12.3977,12.3352,12.3664,362386.0
2016-06-24 15:30:00,15.84,16.0,15.82,15.85,1285837.0,12.3664,12.4914,12.3508,12.3743,1285837.0
2016-06-27 09:30:00,15.63,15.63,15.35,15.37,371849.0,12.2025,12.2025,11.9839,11.9995,371849.0
2016-06-27 10:00:00,15.37,15.4,15.0,15.01,630911.0,11.9995,12.0229,11.7106,11.7185,630911.0
2016-06-27 10:30:00,15.01,15.08,14.87,14.92,761408.0,11.7185,11.7731,11.6092,11.6482,761408.0
2016-06-27 11:00:00,14.92,15.05,14.91,15.01,685262.0,11.6482,11.7497,11.6404,11.7185,685262.0
2016-06-27 11:30:00,15.0,15.11,14.99,15.05,868486.0,11.7106,11.7965,11.7028,11.7497,868486.0
2016-06-27 12:00:00,15.05,15.07,14.97,15.0,694022.0,11.7497,11.7653,11.6872,11.7106,694022.0
2016-06-27 12:30:00,14.99,15.12,14.99,15.06,858928.0,11.7028,11.8043,11.7028,11.7575,858928.0
2016-06-27 13:00:00,15.06,15.11,14.99,15.08,416821.0,11.7575,11.7965,11.7028,11.7731,416821.0
2016-06-27 13:30:00,15.07,15.08,14.98,14.99,213807.0,11.7653,11.7731,11.695,11.7028,213807.0
2016-06-27 14:00:00,14.98,15.0,14.95,14.99,461183.0,11.695,11.7106,11.6716,11.7028,461183.0
2016-06-27 14:30:00,14.99,14.99,14.85,14.86,342790.0,11.7028,11.7028,11.5935,11.6013,342790.0
2016-06-27 15:00:00,14.86,14.95,14.84,14.89,1588224.0,11.6013,11.6716,11.5857,11.6248,1588224.0
2016-06-27 15:30:00,14.89,15.02,14.88,14.89,1261984.0,11.6248,11.7263,11.617,11.6248,1261984.0
2016-06-28 09:30:00,15.21,15.36,15.11,15.32,458910.0,11.8746,11.9917,11.7965,11.9605,458910.0
2016-06-28 10:00:00,15.32,15.37,15.23,15.24,492666.0,11.9605,11.9995,11.8902,11.898,492666.0
2016-06-28 10:30:00,15.25,15.27,15.1,15.14,495497.0,11.9058,11.9214,11.7887,11.8199,495497.0
2016-06-28 11:00:00,15.13,15.14,14.95,14.95,280266.0,11.8121,11.8199,11.6716,11.6716,280266.0
2016-06-28 11:30:00,14.96,15.05,14.89,15.02,529630.0,11.6794,11.7497,11.6248,11.7263,529630.0
2016-06-28 12:00:00,15.02,15.04,14.97,15.0,353360.0,11.7263,11.7419,11.6872,11.7106,353360.0
2016-06-28 12:30:00,15.0,15.02,14.93,15.0,219291.0,11.7106,11.7263,11.656,11.7106,219291.0
2016-06-28 13:00:00,15.0,15.0,14.92,14.96,179299.0,11.7106,11.7106,11.6482,11.6794,179299.0
2016-06-28 13:30:00,14.97,15.02,14.94,15.02,892707.0,11.6872,11.7263,11.6638,11.7263,892707.0
2016-06-28 14:00:00,15.02,15.04,14.91,14.98,486363.0,11.7263,11.7419,11.6404,11.695,486363.0
2016-06-28 14:30:00,14.98,15.15,14.98,15.13,257473.0,11.695,11.8278,11.695,11.8121,257473.0
2016-06-28 15:00:00,15.14,15.23,15.13,15.21,270044.0,11.8199,11.8902,11.8121,11.8746,270044.0
2016-06-28 15:30:00,15.21,15.28,15.18,15.27,626320.0,11.8746,11.9292,11.8512,11.9214,626320.0
2016-06-29 09:30:00,15.36,15.48,15.27,15.29,498011.0,11.9917,12.0854,11.9214,11.9371,498011.0
2016-06-29 10:00:00,15.29,15.45,15.28,15.4,302874.0,11.9371,12.062,11.9292,12.0229,302874.0
2016-06-29 10:30:00,15.4,15.64,15.39,15.64,507231.0,12.0229,12.2103,12.0151,12.2103,507231.0
2016-06-29 11:00:00,15.64,15.84,15.64,15.8,593538.0,12.2103,12.3664,12.2103,12.3352,593538.0
2016-06-29 11:30:00,15.8,15.84,15.77,15.81,284558.0,12.3352,12.3664,12.3118,12.343,284558.0
2016-06-29 12:00:00,15.81,15.81,15.68,15.78,289837.0,12.343,12.343,12.2415,12.3196,289837.0
2016-06-29 12:30:00,15.78,15.83,15.73,15.78,326476.0,12.3196,12.3586,12.2806,12.3196,326476.0
2016-06-29 13:00:00,15.79,15.79,15.72,15.77,301582.0,12.3274,12.3274,12.2728,12.3118,301582.0
2016-06-29 13:30:00,15.77,15.83,15.75,15.82,154074.0,12.3118,12.3586,12.2962,12.3508,154074.0
2016-06-29 14:00:00,15.82,15.9,15.8,15.9,198410.0,12.3508,12.4133,12.3352,12.4133,198410.0
2016-06-29 14:30:00,15.9,15.91,15.82,15.89,203655.0,12.4133,12.4211,12.3508,12.4055,203655.0
2016-06-29 15:00:00,15.88,15.95,15.87,15.9,170796.0,12.3977,12.4523,12.3899,12.4133,170796.0
2016-06-29 15:30:00,15.91,15.95,15.88,15.94,760262.0,12.4211,12.4523,12.3977,12.4445,760262.0
2016-06-30 09:30:00,16.52,17.11,16.29,16.56,2963146.0,12.8973,13.3579,12.7178,12.9286,2963146.0
2016-06-30 10:00:00,16.55,16.63,16.4,16.45,1161052.0,12.9207,12.9832,12.8036,12.8427,1161052.0
2016-06-30 10:30:00,16.46,16.48,16.21,16.39,955490.0,12.8505,12.8661,12.6553,12.7958,955490.0
2016-06-30 11:00:00,16.39,16.57,16.36,16.5,567667.0,12.7958,12.9364,12.7724,12.8817,567667.0
2016-06-30 11:30:00,16.51,16.55,16.42,16.47,330172.0,12.8895,12.9207,12.8193,12.8583,330172.0
2016-06-30 12:00:00,16.48,16.52,16.4,16.46,330107.0,12.8661,12.8973,12.8036,12.8505,330107.0
2016-06-30 12:30:00,16.47,16.61,16.47,16.61,613429.0,12.8583,12.9676,12.8583,12.9676,613429.0
2016-06-30 13:00:00,16.6,16.63,16.56,16.6,205660.0,12.9598,12.9832,12.9286,12.9598,205660.0
2016-06-30 13:30:00,16.61,16.64,16.58,16.64,202605.0,12.9676,12.991,12.9442,12.991,202605.0
2016-06-30 14:00:00,16.63,16.77,16.63,16.71,565766.0,12.9832,13.0925,12.9832,13.0457,565766.0
2016-06-30 14:30:00,16.72,16.98,16.71,16.96,977068.0,13.0535,13.2565,13.0457,13.2408,977068.0
2016-06-30 15:00:00,16.96,16.97,16.83,16.89,1023301.0,13.2408,13.2486,13.1393,13.1862,1023301.0
2016-06-30 15:30:00,16.89,17.07,16.86,17.06,2113322.0,13.1862,13.3267,13.1628,13.3189,2113322.0
2016-07-01 09:30:00,17.05,17.24,16.88,16.97,232396.0,13.3111,13.4594,13.1784,13.2486,232396.0
2016-07-01 10:00:00,16.98,17.08,16.94,16.98,228065.0,13.2565,13.3345,13.2252,13.2565,228065.0
2016-07-01 10:30:00,16.98,17.05,16.94,17.0,197179.0,13.2565,13.3111,13.2252,13.2721,197179.0
2016-07-01 11:00:00,17.0,17.01,16.87,16.89,438170.0,13.2721,13.2799,13.1706,13.1862,438170.0
2016-07-01 11:30:00,16.89,16.91,16.84,16.85,203380.0,13.1862,13.2018,13.1472,13.155,203380.0
2016-07-01 12:00:00,16.86,16.9,16.85,16.88,143592.0,13.1628,13.194,13.155,13.1784,143592.0
2016-07-01 12:30:00,16.88,16.88,16.78,16.83,112599.0,13.1784,13.1784,13.1003,13.1393,112599.0
2016-07-01 13:00:00,16.83,16.83,16.75,16.8,217044.0,13.1393,13.1393,13.0769,13.1159,217044.0
2016-07-01 13:30:00,16.81,16.81,16.75,16.77,126490.0,13.1237,13.1237,13.0769,13.0925,126490.0
2016-07-01 14:00:00,16.78,16.81,16.77,16.79,125004.0,13.1003,13.1237,13.0925,13.1081,125004.0
2016-07-01 14:30:00,16.79,16.79,16.7,16.76,123477.0,13.1081,13.1081,13.0379,13.0847,123477.0
2016-07-01 15:00:00,16.75,16.76,16.7,16.75,206682.0,13.0769,13.0847,13.0379,13.0769,206682.0
2016-07-01 15:30:00,16.74,16.76,16.69,16.69,627167.0,13.0691,13.0847,13.03,13.03,627167.0
2016-07-05 09:30:00,16.55,16.55,15.96,15.96,412046.0,12.9207,12.9207,12.4601,12.4601,412046.0
2016-07-05 10:00:00,15.97,16.0,15.82,15.96,207469.0,12.4679,12.4914,12.3508,12.4601,207469.0
2016-07-05 10:30:00,15.96,16.04,15.93,15.95,458098.0,12.4601,12.5226,12.4367,12.4523,458098.0
2016-07-05 11:00:00,15.96,15.97,15.88,15.9,234376.0,12.4601,12.4679,12.3977,12.4133,234376.0
2016-07-05 11:30:00,15.91,15.93,15.77,15.78,227697.0,12.4211,12.4367,12.3118,12.3196,227697.0
2016-07-05 12:00:00,15.79,15.79,15.68,15.69,640185.0,12.3274,12.3274,12.2415,12.2493,640185.0
2016-07-05 12:30:00,15.69,15.72,15.57,15.63,614412.0,12.2493,12.2728,12.1557,12.2025,614412.0
2016-07-05 13:00:00,15.63,15.65,15.57,15.61,185639.0,12.2025,12.2181,12.1557,12.1869,185639.0
2016-07-05 13:30:00,15.62,15.67,15.54,15.67,186894.0,12.1947,12.2337,12.1322,12.2337,186894.0
2016-07-05 14:00:00,15.67,15.82,15.66,15.78,308994.0,12.2337,12.3508,12.2259,12.3196,308994.0
2016-07-05 14:30:00,15.79,15.87,15.7,15.78,269440.0,12.3274,12.3899,12.2571,12.3196,269440.0
2016-07-05 15:00:00,15.78,15.82,15.74,15.77,400957.0,12.3196,12.3508,12.2884,12.3118,400957.0
2016-07-05 15:30:00,15.77,15.8,15.74,15.77,694811.0,12.3118,12.3352,12.2884,12.3118,694811.0
2016-07-06 09:30:00,15.65,15.69,15.43,15.57,137149.0,12.2181,12.2493,12.0464,12.1557,137149.0
2016-07-06 10:00:00,15.57,15.68,15.38,15.4,182261.0,12.1557,12.2415,12.0073,12.0229,182261.0
2016-07-06 10:30:00,15.4,15.65,15.36,15.65,227274.0,12.0229,12.2181,11.9917,12.2181,227274.0
2016-07-06 11:00:00,15.65,15.85,15.63,15.74,203469.0,12.2181,12.3743,12.2025,12.2884,203469.0
2016-07-06 11:30:00,15.74,15.74,15.64,15.67,188387.0,12.2884,12.2884,12.2103,12.2337,188387.0
2016-07-06 12:00:00,15.68,15.75,15.65,15.71,144754.0,12.2415,12.2962,12.2181,12.265,144754.0
2016-07-06 12:30:00,15.71,15.79,15.7,15.78,120008.0,12.265,12.3274,12.2571,12.3196,120008.0
2016-07-06 13:00:00,15.78,15.84,15.76,15.76,49359.0,12.3196,12.3664,12.304,12.304,49359.0
2016-07-06 13:30:00,15.77,15.77,15.7,15.72,153679.0,12.3118,12.3118,12.2571,12.2728,153679.0
2016-07-06 14:00:00,15.73,15.73,15.65,15.68,240937.0,12.2806,12.2806,12.2181,12.2415,240937.0
2016-07-06 14:30:00,15.68,15.73,15.67,15.73,134620.0,12.2415,12.2806,12.2337,12.2806,134620.0
2016-07-06 15:00:00,15.73,15.73,15.67,15.7,138563.0,12.2806,12.2806,12.2337,12.2571,138563.0
2016-07-06 15:30:00,15.7,15.73,15.69,15.72,571933.0,12.2571,12.2806,12.2493,12.2728,571933.0
2016-07-07 09:30:00,15.76,16.18,15.76,16.14,244280.0,12.304,12.6319,12.304,12.6007,244280.0
2016-07-07 10:00:00,16.13,16.19,16.09,16.11,149430.0,12.5929,12.6397,12.5616,12.5772,149430.0
2016-07-07 10:30:00,16.12,16.19,16.1,16.14,255099.0,12.585,12.6397,12.5694,12.6007,255099.0
2016-07-07 11:00:00,16.13,16.19,16.03,16.12,378735.0,12.5929,12.6397,12.5148,12.585,378735.0
2016-07-07 11:30:00,16.13,16.17,16.0,16.11,220538.0,12.5929,12.6241,12.4914,12.5772,220538.0
2016-07-07 12:00:00,16.11,16.14,15.99,16.04,124230.0,12.5772,12.6007,12.4836,12.5226,124230.0
2016-07-07 12:30:00,16.04,16.1,15.95,15.95,93135.0,12.5226,12.5694,12.4523,12.4523,93135.0
2016-07-07 13:00:00,15.95,16.05,15.92,16.03,272890.0,12.4523,12.5304,12.4289,12.5148,272890.0
2016-07-07 13:30:00,16.03,16.09,16.03,16.07,161892.0,12.5148,12.5616,12.5148,12.546,161892.0
2016-07-07 14:00:00,16.07,16.09,15.96,15.98,372033.0,12.546,12.5616,12.4601,12.4757,372033.0
2016-07-07 14:30:00,15.99,16.0,15.95,15.95,165471.0,12.4836,12.4914,12.4523,12.4523,165471.0
2016-07-07 15:00:00,15.95,16.01,15.95,16.0,344451.0,12.4523,12.4992,12.4523,12.4914,344451.0
2016-07-07 15:30:00,16.0,16.0,15.89,15.92,1467589.0,12.4914,12.4914,12.4055,12.4289,1467589.0
2016-07-08 09:30:00,16.16,16.52,16.08,16.45,782967.0,12.6163,12.8973,12.5538,12.8427,782967.0
2016-07-08 10:00:00,16.46,16.64,16.39,16.62,573076.0,12.8505,12.991,12.7958,12.9754,573076.0
2016-07-08 10:30:00,16.62,16.68,16.57,16.61,428096.0,12.9754,13.0222,12.9364,12.9676,428096.0
2016-07-08 11:00:00,16.61,16.61,16.49,16.52,475535.0,12.9676,12.9676,12.8739,12.8973,475535.0
2016-07-08 11:30:00,16.52,16.61,16.52,16.57,347889.0,12.8973,12.9676,12.8973,12.9364,347889.0
2016-07-08 12:00:00,16.57,16.72,16.55,16.72,239951.0,12.9364,13.0535,12.9207,13.0535,239951.0
2016-07-08 12:30:00,16.72,16.75,16.68,16.7,177241.0,13.0535,13.0769,13.0222,13.0379,177241.0
2016-07-08 13:00:00,16.7,16.74,16.64,16.64,256574.0,13.0379,13.0691,12.991,12.991,256574.0
2016-07-08 13:30:00,16.65,16.66,16.6,16.61,100947.0,12.9988,13.0066,12.9598,12.9676,100947.0
2016-07-08 14:00:00,16.6,16.68,16.59,16.65,233805.0,12.9598,13.0222,12.952,12.9988,233805.0
2016-07-08 14:30:00,16.66,16.69,16.6,16.64,219754.0,13.0066,13.03,12.9598,12.991,219754.0
2016-07-08 15:00:00,16.63,16.67,16.63,16.66,202803.0,12.9832,13.0144,12.9832,13.0066,202803.0
2016-07-08 15:30:00,16.66,16.68,16.58,16.62,1087538.0,13.0066,13.0222,12.9442,12.9754,1087538.0
2016-07-11 09:30:00,16.75,17.09,16.74,16.84,582783.0,13.0769,13.3423,13.0691,13.1472,582783.0
2016-07-11 10:00:00,16.86,16.96,16.71,16.74,258512.0,13.1628,13.2408,13.0457,13.0691,258512.0
2016-07-11 10:30:00,16.74,16.78,16.68,16.74,172797.0,13.0691,13.1003,13.0222,13.0691,172797.0
2016-07-11 11:00:00,16.75,16.78,16.61,16.64,120113.0,13.0769,13.1003,12.9676,12.991,120113.0
2016-07-11 11:30:00,16.64,16.68,16.58,16.63,176064.0,12.991,13.0222,12.9442,12.9832,176064.0
2016-07-11 12:00:00,16.63,16.68,16.62,16.68,67831.0,12.9832,13.0222,12.9754,13.0222,67831.0
2016-07-11 12:30:00,16.68,16.75,16.65,16.73,109208.0,13.0222,13.0769,12.9988,13.0613,109208.0
2016-07-11 13:00:00,16.73,16.81,16.72,16.8,71100.0,13.0613,13.1237,13.0535,13.1159,71100.0
2016-07-11 13:30:00,16.8,16.81,16.78,16.8,62662.0,13.1159,13.1237,13.1003,13.1159,62662.0
2016-07-11 14:00:00,16.8,16.84,16.78,16.81,94013.0,13.1159,13.1472,13.1003,13.1237,94013.0
2016-07-11 14:30:00,16.82,16.88,16.79,16.84,201201.0,13.1315,13.1784,13.1081,13.1472,201201.0
2016-07-11 15:00:00,16.83,16.87,16.79,16.79,136611.0,13.1393,13.1706,13.1081,13.1081,136611.0
2016-07-11 15:30:00,16.79,16.8,16.74,16.75,491044.0,13.1081,13.1159,13.0691,13.0769,491044.0
2016-07-12 09:30:00,16.95,17.2,16.95,17.12,244994.0,13.233,13.4282,13.233,13.3658,244994.0
2016-07-12 10:00:00,17.11,17.14,17.02,17.06,116206.0,13.3579,13.3814,13.2877,13.3189,116206.0
2016-07-12 10:30:00,17.06,17.15,17.04,17.13,171503.0,13.3189,13.3892,13.3033,13.3736,171503.0
2016-07-12 11:00:00,17.14,17.22,17.09,17.17,325924.0,13.3814,13.4438,13.3423,13.4048,325924.0
2016-07-12 11:30:00,17.18,17.21,17.15,17.16,142921.0,13.4126,13.436,13.3892,13.397,142921.0
2016-07-12 12:00:00,17.16,17.19,17.1,17.12,139042.0,13.397,13.4204,13.3501,13.3658,139042.0
2016-07-12 12:30:00,17.12,17.17,17.09,17.16,82799.0,13.3658,13.4048,13.3423,13.397,82799.0
2016-07-12 13:00:00,17.16,17.18,17.12,17.15,85805.0,13.397,13.4126,13.3658,13.3892,85805.0
2016-07-12 13:30:00,17.15,17.17,17.1,17.1,99549.0,13.3892,13.4048,13.3501,13.3501,99549.0
2016-07-12 14:00:00,17.11,17.15,17.07,17.14,184689.0,13.3579,13.3892,13.3267,13.3814,184689.0
2016-07-12 14:30:00,17.14,17.16,17.14,17.16,137374.0,13.3814,13.397,13.3814,13.397,137374.0
2016-07-12 15:00:00,17.16,17.16,17.09,17.14,201587.0,13.397,13.397,13.3423,13.3814,201587.0
2016-07-12 15:30:00,17.14,17.17,17.13,17.17,456241.0,13.3814,13.4048,13.3736,13.4048,456241.0
2016-07-13 09:30:00,17.2,17.24,16.98,17.07,130695.0,13.4282,13.4594,13.2565,13.3267,130695.0
2016-07-13 10:00:00,17.08,17.19,17.07,17.13,221985.0,13.3345,13.4204,13.3267,13.3736,221985.0
2016-07-13 10:30:00,17.13,17.17,17.06,17.08,179606.0,13.3736,13.4048,13.3189,13.3345,179606.0
2016-07-13 11:00:00,17.08,17.11,16.92,16.93,105684.0,13.3345,13.3579,13.2096,13.2174,105684.0
2016-07-13 11:30:00,16.93,16.97,16.85,16.97,150059.0,13.2174,13.2486,13.155,13.2486,150059.0
2016-07-13 12:00:00,16.97,17.0,16.94,16.96,69638.0,13.2486,13.2721,13.2252,13.2408,69638.0
2016-07-13 12:30:00,16.96,17.03,16.95,17.03,71804.0,13.2408,13.2955,13.233,13.2955,71804.0
2016-07-13 13:00:00,17.03,17.06,16.99,17.02,115745.0,13.2955,13.3189,13.2643,13.2877,115745.0
2016-07-13 13:30:00,17.02,17.1,16.98,17.08,67116.0,13.2877,13.3501,13.2565,13.3345,67116.0
2016-07-13 14:00:00,17.08,17.16,17.08,17.12,138896.0,13.3345,13.397,13.3345,13.3658,138896.0
2016-07-13 14:30:00,17.11,17.13,17.05,17.09,95940.0,13.3579,13.3736,13.3111,13.3423,95940.0
2016-07-13 15:00:00,17.09,17.12,17.08,17.1,171747.0,13.3423,13.3658,13.3345,13.3501,171747.0
2016-07-13 15:30:00,17.11,17.12,17.1,17.12,266981.0,13.3579,13.3658,13.3501,13.3658,266981.0
2016-07-14 09:30:00,17.39,17.47,17.08,17.13,304006.0,13.5765,13.639,13.3345,13.3736,304006.0
2016-07-14 10:00:00,17.14,17.28,17.1,17.14,305568.0,13.3814,13.4907,13.3501,13.3814,305568.0
2016-07-14 10:30:00,17.14,17.36,17.14,17.34,172252.0,13.3814,13.5531,13.3814,13.5375,172252.0
2016-07-14 11:00:00,17.34,17.35,17.13,17.15,212218.0,13.5375,13.5453,13.3736,13.3892,212218.0
2016-07-14 11:30:00,17.16,17.25,17.13,17.23,70260.0,13.397,13.4672,13.3736,13.4516,70260.0
2016-07-14 12:00:00,17.24,17.26,17.17,17.19,62689.0,13.4594,13.4751,13.4048,13.4204,62689.0
2016-07-14 12:30:00,17.2,17.24,17.17,17.18,110028.0,13.4282,13.4594,13.4048,13.4126,110028.0
2016-07-14 13:00:00,17.18,17.18,17.12,17.14,122415.0,13.4126,13.4126,13.3658,13.3814,122415.0
2016-07-14 13:30:00,17.14,17.18,17.12,17.18,98014.0,13.3814,13.4126,13.3658,13.4126,98014.0
2016-07-14 14:00:00,17.18,17.26,17.17,17.23,134251.0,13.4126,13.4751,13.4048,13.4516,134251.0
2016-07-14 14:30:00,17.23,17.23,17.13,17.14,206490.0,13.4516,13.4516,13.3736,13.3814,206490.0
2016-07-14 15:00:00,17.14,17.24,17.14,17.2,135333.0,13.3814,13.4594,13.3814,13.4282,135333.0
2016-07-14 15:30:00,17.19,17.2,17.14,17.18,392423.0,13.4204,13.4282,13.3814,13.4126,392423.0
2016-07-15 09:30:00,17.31,17.4,17.13,17.18,117772.0,13.5141,13.5844,13.3736,13.4126,117772.0
2016-07-15 10:00:00,17.17,17.2,17.04,17.16,110623.0,13.4048,13.4282,13.3033,13.397,110623.0
2016-07-15 10:30:00,17.16,17.2,17.13,17.18,87657.0,13.397,13.4282,13.3736,13.4126,87657.0
2016-07-15 11:00:00,17.17,17.19,17.1,17.15,123136.0,13.4048,13.4204,13.3501,13.3892,123136.0
2016-07-15 11:30:00,17.16,17.2,17.14,17.2,58776.0,13.397,13.4282,13.3814,13.4282,58776.0
2016-07-15 12:00:00,17.19,17.22,17.16,17.2,56581.0,13.4204,13.4438,13.397,13.4282,56581.0
2016-07-15 12:30:00,17.2,17.21,17.16,17.2,47887.0,13.4282,13.436,13.397,13.4282,47887.0
2016-07-15 13:00:00,17.2,17.25,17.2,17.25,47536.0,13.4282,13.4672,13.4282,13.4672,47536.0
2016-07-15 13:30:00,17.25,17.28,17.24,17.28,43092.0,13.4672,13.4907,13.4594,13.4907,43092.0
2016-07-15 14:00:00,17.28,17.29,17.26,17.28,51200.0,13.4907,13.4985,13.4751,13.4907,51200.0
2016-07-15 14:30:00,17.28,17.33,17.27,17.32,73035.0,13.4907,13.5297,13.4829,13.5219,73035.0
2016-07-15 15:00:00,17.32,17.33,17.27,17.27,253405.0,13.5219,13.5297,13.4829,13.4829,253405.0
2016-07-15 15:30:00,17.28,17.3,17.26,17.29,394195.0,13.4907,13.5063,13.4751,13.4985,394195.0
2016-07-18 09:30:00,17.37,17.48,17.26,17.33,90725.0,13.5609,13.6468,13.4751,13.5297,90725.0
2016-07-18 10:00:00,17.33,17.42,17.33,17.39,77264.0,13.5297,13.6,13.5297,13.5765,77264.0
2016-07-18 10:30:00,17.38,17.39,17.3,17.35,137735.0,13.5687,13.5765,13.5063,13.5453,137735.0
2016-07-18 11:00:00,17.35,17.39,17.34,17.36,55980.0,13.5453,13.5765,13.5375,13.5531,55980.0
2016-07-18 11:30:00,17.36,17.42,17.34,17.37,84239.0,13.5531,13.6,13.5375,13.5609,84239.0
2016-07-18 12:00:00,17.36,17.36,17.31,17.31,80419.0,13.5531,13.5531,13.5141,13.5141,80419.0
2016-07-18 12:30:00,17.32,17.41,17.3,17.41,59001.0,13.5219,13.5922,13.5063,13.5922,59001.0
2016-07-18 13:00:00,17.4,17.44,17.4,17.43,53472.0,13.5844,13.6156,13.5844,13.6078,53472.0
2016-07-18 13:30:00,17.43,17.48,17.42,17.45,68307.0,13.6078,13.6468,13.6,13.6234,68307.0
2016-07-18 14:00:00,17.46,17.46,17.42,17.44,48218.0,13.6312,13.6312,13.6,13.6156,48218.0
2016-07-18 14:30:00,17.44,17.46,17.42,17.45,57399.0,13.6156,13.6312,13.6,13.6234,57399.0
2016-07-18 15:00:00,17.45,17.46,17.43,17.46,61188.0,13.6234,13.6312,13.6078,13.6312,61188.0
2016-07-18 15:30:00,17.46,17.5,17.42,17.47,347839.0,13.6312,13.6624,13.6,13.639,347839.0
2016-07-19 09:30:00,17.53,17.56,17.31,17.39,212619.0,13.6858,13.7093,13.5141,13.5765,212619.0
2016-07-19 10:00:00,17.38,17.47,17.31,17.41,109672.0,13.5687,13.639,13.5141,13.5922,109672.0
2016-07-19 10:30:00,17.41,17.45,17.37,17.4,87734.0,13.5922,13.6234,13.5609,13.5844,87734.0
2016-07-19 11:00:00,17.4,17.48,17.4,17.44,164108.0,13.5844,13.6468,13.5844,13.6156,164108.0
2016-07-19 11:30:00,17.44,17.45,17.39,17.39,82069.0,13.6156,13.6234,13.5765,13.5765,82069.0
2016-07-19 12:00:00,17.39,17.4,17.34,17.38,129217.0,13.5765,13.5844,13.5375,13.5687,129217.0
2016-07-19 12:30:00,17.38,17.39,17.36,17.36,58434.0,13.5687,13.5765,13.5531,13.5531,58434.0
2016-07-19 13:00:00,17.36,17.37,17.32,17.32,73222.0,13.5531,13.5609,13.5219,13.5219,73222.0
2016-07-19 13:30:00,17.32,17.36,17.31,17.32,72189.0,13.5219,13.5531,13.5141,13.5219,72189.0
2016-07-19 14:00:00,17.32,17.36,17.3,17.3,108979.0,13.5219,13.5531,13.5063,13.5063,108979.0
2016-07-19 14:30:00,17.3,17.37,17.3,17.36,67310.0,13.5063,13.5609,13.5063,13.5531,67310.0
2016-07-19 15:00:00,17.36,17.37,17.33,17.37,112461.0,13.5531,13.5609,13.5297,13.5609,112461.0
2016-07-19 15:30:00,17.36,17.41,17.36,17.36,299058.0,13.5531,13.5922,13.5531,13.5531,299058.0
2016-07-20 09:30:00,17.41,17.55,17.2,17.26,151714.0,13.5922,13.7015,13.4282,13.4751,151714.0
2016-07-20 10:00:00,17.27,17.31,17.2,17.29,119251.0,13.4829,13.5141,13.4282,13.4985,119251.0
2016-07-20 10:30:00,17.29,17.4,17.28,17.34,88551.0,13.4985,13.5844,13.4907,13.5375,88551.0
2016-07-20 11:00:00,17.35,17.38,17.33,17.33,95159.0,13.5453,13.5687,13.5297,13.5297,95159.0
2016-07-20 11:30:00,17.33,17.33,17.28,17.28,79415.0,13.5297,13.5297,13.4907,13.4907,79415.0
2016-07-20 12:00:00,17.29,17.31,17.27,17.29,64779.0,13.4985,13.5141,13.4829,13.4985,64779.0
2016-07-20 12:30:00,17.3,17.31,17.28,17.3,57759.0,13.5063,13.5141,13.4907,13.5063,57759.0
2016-07-20 13:00:00,17.3,17.32,17.28,17.32,74202.0,13.5063,13.5219,13.4907,13.5219,74202.0
2016-07-20 13:30:00,17.32,17.36,17.31,17.33,102506.0,13.5219,13.5531,13.5141,13.5297,102506.0
2016-07-20 14:00:00,17.34,17.39,17.32,17.37,125071.0,13.5375,13.5765,13.5219,13.5609,125071.0
2016-07-20 14:30:00,17.37,17.44,17.35,17.41,202523.0,13.5609,13.6156,13.5453,13.5922,202523.0
2016-07-20 15:00:00,17.4,17.41,17.37,17.38,83777.0,13.5844,13.5922,13.5609,13.5687,83777.0
2016-07-20 15:30:00,17.38,17.43,17.37,17.4,251010.0,13.5687,13.6078,13.5609,13.5844,251010.0
2016-07-21 09:30:00,17.46,17.54,17.4,17.43,138574.0,13.6312,13.6937,13.5844,13.6078,138574.0
2016-07-21 10:00:00,17.44,17.59,17.44,17.53,68860.0,13.6156,13.7327,13.6156,13.6858,68860.0
2016-07-21 10:30:00,17.54,17.57,17.53,17.56,131617.0,13.6937,13.7171,13.6858,13.7093,131617.0
2016-07-21 11:00:00,17.56,17.56,17.48,17.48,77230.0,13.7093,13.7093,13.6468,13.6468,77230.0
2016-07-21 11:30:00,17.49,17.49,17.41,17.45,115488.0,13.6546,13.6546,13.5922,13.6234,115488.0
2016-07-21 12:00:00,17.45,17.48,17.4,17.41,54859.0,13.6234,13.6468,13.5844,13.5922,54859.0
2016-07-21 12:30:00,17.42,17.46,17.42,17.43,44434.0,13.6,13.6312,13.6,13.6078,44434.0
2016-07-21 13:00:00,17.43,17.52,17.41,17.5,74708.0,13.6078,13.678,13.5922,13.6624,74708.0
2016-07-21 13:30:00,17.5,17.5,17.4,17.41,156516.0,13.6624,13.6624,13.5844,13.5922,156516.0
2016-07-21 14:00:00,17.41,17.48,17.4,17.48,247218.0,13.5922,13.6468,13.5844,13.6468,247218.0
2016-07-21 14:30:00,17.47,17.53,17.46,17.51,93037.0,13.639,13.6858,13.6312,13.6702,93037.0
2016-07-21 15:00:00,17.51,17.52,17.47,17.51,218243.0,13.6702,13.678,13.639,13.6702,218243.0
2016-07-21 15:30:00,17.51,17.58,17.49,17.53,382176.0,13.6702,13.7249,13.6546,13.6858,382176.0
2016-07-22 09:30:00,17.51,17.65,17.37,17.46,336570.0,13.6702,13.7795,13.5609,13.6312,336570.0
2016-07-22 10:00:00,17.46,17.5,17.35,17.39,326537.0,13.6312,13.6624,13.5453,13.5765,326537.0
2016-07-22 10:30:00,17.38,17.41,17.36,17.4,504659.0,13.5687,13.5922,13.5531,13.5844,504659.0
2016-07-22 11:00:00,17.41,17.42,17.37,17.39,372385.0,13.5922,13.6,13.5609,13.5765,372385.0
2016-07-22 11:30:00,17.39,17.42,17.36,17.41,129985.0,13.5765,13.6,13.5531,13.5922,129985.0
2016-07-22 12:00:00,17.41,17.46,17.41,17.46,121426.0,13.5922,13.6312,13.5922,13.6312,121426.0
2016-07-22 12:30:00,17.46,17.46,17.4,17.4,113762.0,13.6312,13.6312,13.5844,13.5844,113762.0
2016-07-22 13:00:00,17.4,17.43,17.39,17.42,274724.0,13.5844,13.6078,13.5765,13.6,274724.0
2016-07-22 13:30:00,17.42,17.46,17.42,17.45,96085.0,13.6,13.6312,13.6,13.6234,96085.0
2016-07-22 14:00:00,17.45,17.45,17.41,17.41,111275.0,13.6234,13.6234,13.5922,13.5922,111275.0
2016-07-22 14:30:00,17.41,17.45,17.41,17.43,100876.0,13.5922,13.6234,13.5922,13.6078,100876.0
2016-07-22 15:00:00,17.44,17.44,17.38,17.39,163255.0,13.6156,13.6156,13.5687,13.5765,163255.0
2016-07-22 15:30:00,17.39,17.46,17.38,17.44,587432.0,13.5765,13.6312,13.5687,13.6156,587432.0
2016-07-25 09:30:00,17.22,17.49,17.08,17.48,228902.0,13.4438,13.6546,13.3345,13.6468,228902.0
2016-07-25 10:00:00,17.47,17.5,17.39,17.44,219419.0,13.639,13.6624,13.5765,13.6156,219419.0
2016-07-25 10:30:00,17.45,17.52,17.43,17.5,302899.0,13.6234,13.678,13.6078,13.6624,302899.0
2016-07-25 11:00:00,17.5,17.5,17.41,17.44,287901.0,13.6624,13.6624,13.5922,13.6156,287901.0
2016-07-25 11:30:00,17.44,17.47,17.41,17.43,179842.0,13.6156,13.639,13.5922,13.6078,179842.0
2016-07-25 12:00:00,17.42,17.45,17.41,17.42,131484.0,13.6,13.6234,13.5922,13.6,131484.0
2016-07-25 12:30:00,17.42,17.43,17.38,17.4,164782.0,13.6,13.6078,13.5687,13.5844,164782.0
2016-07-25 13:00:00,17.41,17.49,17.38,17.48,277745.0,13.5922,13.6546,13.5687,13.6468,277745.0
2016-07-25 13:30:00,17.49,17.56,17.48,17.55,116782.0,13.6546,13.7093,13.6468,13.7015,116782.0
2016-07-25 14:00:00,17.55,17.67,17.53,17.53,284134.0,13.7015,13.7951,13.6858,13.6858,284134.0
2016-07-25 14:30:00,17.54,17.6,17.52,17.6,179657.0,13.6937,13.7405,13.678,13.7405,179657.0
2016-07-25 15:00:00,17.6,17.63,17.58,17.6,228128.0,13.7405,13.7639,13.7249,13.7405,228128.0
2016-07-25 15:30:00,17.6,17.71,17.59,17.64,732512.0,13.7405,13.8264,13.7327,13.7717,732512.0
2016-07-26 09:30:00,17.16,18.21,17.13,18.0,1358591.0,13.397,14.2167,13.3736,14.0528,1358591.0
2016-07-26 10:00:00,17.99,18.01,17.82,17.98,884674.0,14.045,14.0606,13.9122,14.0372,884674.0
2016-07-26 10:30:00,17.98,17.98,17.8,17.82,501261.0,14.0372,14.0372,13.8966,13.9122,501261.0
2016-07-26 11:00:00,17.82,18.01,17.81,17.95,351351.0,13.9122,14.0606,13.9044,14.0137,351351.0
2016-07-26 11:30:00,17.94,17.97,17.8,17.83,235384.0,14.0059,14.0294,13.8966,13.9201,235384.0
2016-07-26 12:00:00,17.84,17.88,17.81,17.85,171007.0,13.9279,13.9591,13.9044,13.9357,171007.0
2016-07-26 12:30:00,17.86,17.88,17.8,17.88,295441.0,13.9435,13.9591,13.8966,13.9591,295441.0
2016-07-26 13:00:00,17.88,17.88,17.82,17.85,257732.0,13.9591,13.9591,13.9122,13.9357,257732.0
2016-07-26 13:30:00,17.85,17.86,17.82,17.84,200403.0,13.9357,13.9435,13.9122,13.9279,200403.0
2016-07-26 14:00:00,17.84,17.85,17.8,17.8,270391.0,13.9279,13.9357,13.8966,13.8966,270391.0
2016-07-26 14:30:00,17.8,17.85,17.8,17.85,223776.0,13.8966,13.9357,13.8966,13.9357,223776.0
2016-07-26 15:00:00,17.85,17.88,17.81,17.87,477977.0,13.9357,13.9591,13.9044,13.9513,477977.0
2016-07-26 15:30:00,17.87,17.87,17.83,17.85,903444.0,13.9513,13.9513,13.9201,13.9357,903444.0
2016-07-27 09:30:00,18.01,18.05,17.71,17.83,616487.0,14.0606,14.0918,13.8264,13.9201,616487.0
2016-07-27 10:00:00,17.82,17.83,17.69,17.71,511611.0,13.9122,13.9201,13.8108,13.8264,511611.0
2016-07-27 10:30:00,17.7,17.75,17.55,17.75,501423.0,13.8186,13.8576,13.7015,13.8576,501423.0
2016-07-27 11:00:00,17.75,17.79,17.67,17.77,172272.0,13.8576,13.8888,13.7951,13.8732,172272.0
2016-07-27 11:30:00,17.76,17.77,17.67,17.7,352131.0,13.8654,13.8732,13.7951,13.8186,352131.0
2016-07-27 12:00:00,17.69,17.71,17.67,17.68,373932.0,13.8108,13.8264,13.7951,13.803,373932.0
2016-07-27 12:30:00,17.69,17.71,17.68,17.71,148812.0,13.8108,13.8264,13.803,13.8264,148812.0
2016-07-27 13:00:00,17.71,17.74,17.67,17.68,394170.0,13.8264,13.8498,13.7951,13.803,394170.0
2016-07-27 13:30:00,17.68,17.68,17.51,17.61,243963.0,13.803,13.803,13.6702,13.7483,243963.0
2016-07-27 14:00:00,17.61,17.69,17.46,17.62,344214.0,13.7483,13.8108,13.6312,13.7561,344214.0
2016-07-27 14:30:00,17.62,17.7,17.61,17.66,172233.0,13.7561,13.8186,13.7483,13.7873,172233.0
2016-07-27 15:00:00,17.66,17.71,17.63,17.66,422073.0,13.7873,13.8264,13.7639,13.7873,422073.0
2016-07-27 15:30:00,17.66,17.67,17.61,17.66,442478.0,13.7873,13.7951,13.7483,13.7873,442478.0
2016-07-28 09:30:00,17.48,17.86,17.24,17.71,547739.0,13.7079,14.0059,13.5197,13.8882,547739.0
2016-07-28 10:00:00,17.71,17.81,17.66,17.81,296335.0,13.8882,13.9667,13.849,13.9667,296335.0
2016-07-28 10:30:00,17.81,17.82,17.69,17.71,141324.0,13.9667,13.9745,13.8726,13.8882,141324.0
2016-07-28 11:00:00,17.71,17.8,17.7,17.74,146655.0,13.8882,13.9588,13.8804,13.9118,146655.0
2016-07-28 11:30:00,17.75,17.86,17.71,17.76,152477.0,13.9196,14.0059,13.8882,13.9274,152477.0
2016-07-28 12:00:00,17.76,17.78,17.68,17.71,153940.0,13.9274,13.9431,13.8647,13.8882,153940.0
2016-07-28 12:30:00,17.71,17.71,17.64,17.7,71888.0,13.8882,13.8882,13.8333,13.8804,71888.0
2016-07-28 13:00:00,17.7,17.74,17.68,17.7,117232.0,13.8804,13.9118,13.8647,13.8804,117232.0
2016-07-28 13:30:00,17.7,17.73,17.66,17.69,84349.0,13.8804,13.9039,13.849,13.8726,84349.0
2016-07-28 14:00:00,17.69,17.77,17.65,17.7,147051.0,13.8726,13.9353,13.8412,13.8804,147051.0
2016-07-28 14:30:00,17.71,17.82,17.7,17.82,178602.0,13.8882,13.9745,13.8804,13.9745,178602.0
2016-07-28 15:00:00,17.82,17.89,17.81,17.89,542769.0,13.9745,14.0294,13.9667,14.0294,542769.0
2016-07-28 15:30:00,17.89,17.9,17.83,17.87,1309577.0,14.0294,14.0372,13.9823,14.0137,1309577.0
2016-07-29 09:30:00,17.85,17.93,17.77,17.85,199229.0,13.998,14.0608,13.9353,13.998,199229.0
2016-07-29 10:00:00,17.84,17.9,17.77,17.79,310585.0,13.9902,14.0372,13.9353,13.951,310585.0
2016-07-29 10:30:00,17.8,17.91,17.79,17.83,162149.0,13.9588,14.0451,13.951,13.9823,162149.0
2016-07-29 11:00:00,17.84,17.93,17.84,17.91,120769.0,13.9902,14.0608,13.9902,14.0451,120769.0
2016-07-29 11:30:00,17.93,17.99,17.92,17.98,155543.0,14.0608,14.1078,14.0529,14.1,155543.0
2016-07-29 12:00:00,17.98,18.07,17.96,17.98,212436.0,14.1,14.1705,14.0843,14.1,212436.0
2016-07-29 12:30:00,17.98,18.01,17.91,17.94,61419.0,14.1,14.1235,14.0451,14.0686,61419.0
2016-07-29 13:00:00,17.95,17.96,17.9,17.92,138162.0,14.0764,14.0843,14.0372,14.0529,138162.0
2016-07-29 13:30:00,17.93,17.96,17.91,17.94,84863.0,14.0608,14.0843,14.0451,14.0686,84863.0
2016-07-29 14:00:00,17.95,17.95,17.92,17.95,114915.0,14.0764,14.0764,14.0529,14.0764,114915.0
2016-07-29 14:30:00,17.95,17.99,17.85,17.97,169650.0,14.0764,14.1078,13.998,14.0921,169650.0
2016-07-29 15:00:00,17.98,18.0,17.94,17.98,193715.0,14.1,14.1157,14.0686,14.1,193715.0
2016-07-29 15:30:00,17.98,18.05,17.97,18.04,1075703.0,14.1,14.1549,14.0921,14.147,1075703.0
2016-08-01 09:30:00,18.07,18.09,17.91,18.01,178083.0,14.1705,14.1862,14.0451,14.1235,178083.0
2016-08-01 10:00:00,17.99,18.02,17.88,17.91,84472.0,14.1078,14.1313,14.0215,14.0451,84472.0
2016-08-01 10:30:00,17.92,17.98,17.89,17.95,78683.0,14.0529,14.1,14.0294,14.0764,78683.0
2016-08-01 11:00:00,17.95,18.03,17.92,18.01,170404.0,14.0764,14.1392,14.0529,14.1235,170404.0
2016-08-01 11:30:00,18.01,18.01,17.79,17.82,323817.0,14.1235,14.1235,13.951,13.9745,323817.0
2016-08-01 12:00:00,17.82,17.84,17.72,17.73,201797.0,13.9745,13.9902,13.8961,13.9039,201797.0
2016-08-01 12:30:00,17.74,17.77,17.68,17.69,97127.0,13.9118,13.9353,13.8647,13.8726,97127.0
2016-08-01 13:00:00,17.68,17.72,17.64,17.68,110377.0,13.8647,13.8961,13.8333,13.8647,110377.0
2016-08-01 13:30:00,17.68,17.75,17.64,17.75,123382.0,13.8647,13.9196,13.8333,13.9196,123382.0
2016-08-01 14:00:00,17.75,17.82,17.74,17.75,153544.0,13.9196,13.9745,13.9118,13.9196,153544.0
2016-08-01 14:30:00,17.76,17.79,17.7,17.73,80264.0,13.9274,13.951,13.8804,13.9039,80264.0
2016-08-01 15:00:00,17.73,17.73,17.7,17.7,104479.0,13.9039,13.9039,13.8804,13.8804,104479.0
2016-08-01 15:30:00,17.71,17.71,17.63,17.65,599567.0,13.8882,13.8882,13.8255,13.8412,599567.0
2016-08-02 09:30:00,17.7,17.86,17.64,17.77,190986.0,13.8804,14.0059,13.8333,13.9353,190986.0
2016-08-02 10:00:00,17.77,17.77,17.55,17.66,319754.0,13.9353,13.9353,13.7628,13.849,319754.0
2016-08-02 10:30:00,17.66,17.73,17.5,17.51,294523.0,13.849,13.9039,13.7236,13.7314,294523.0
2016-08-02 11:00:00,17.52,17.65,17.51,17.61,209754.0,13.7392,13.8412,13.7314,13.8098,209754.0
2016-08-02 11:30:00,17.61,17.64,17.55,17.55,133156.0,13.8098,13.8333,13.7628,13.7628,133156.0
2016-08-02 12:00:00,17.55,17.68,17.53,17.62,183105.0,13.7628,13.8647,13.7471,13.8177,183105.0
2016-08-02 12:30:00,17.63,17.66,17.59,17.61,156827.0,13.8255,13.849,13.7941,13.8098,156827.0
2016-08-02 13:00:00,17.62,17.64,17.55,17.56,268013.0,13.8177,13.8333,13.7628,13.7706,268013.0
2016-08-02 13:30:00,17.56,17.57,17.46,17.5,161425.0,13.7706,13.7784,13.6922,13.7236,161425.0
2016-08-02 14:00:00,17.5,17.58,17.49,17.57,181373.0,13.7236,13.7863,13.7157,13.7784,181373.0
2016-08-02 14:30:00,17.57,17.68,17.55,17.65,153580.0,13.7784,13.8647,13.7628,13.8412,153580.0
2016-08-02 15:00:00,17.64,17.69,17.63,17.68,212190.0,13.8333,13.8726,13.8255,13.8647,212190.0
2016-08-02 15:30:00,17.68,17.71,17.63,17.64,476262.0,13.8647,13.8882,13.8255,13.8333,476262.0
2016-08-03 09:30:00,17.63,17.8,17.59,17.78,176196.0,13.8255,13.9588,13.7941,13.9431,176196.0
2016-08-03 10:00:00,17.78,17.86,17.72,17.85,123328.0,13.9431,14.0059,13.8961,13.998,123328.0
2016-08-03 10:30:00,17.84,17.89,17.77,17.77,157960.0,13.9902,14.0294,13.9353,13.9353,157960.0
2016-08-03 11:00:00,17.77,17.86,17.73,17.84,106394.0,13.9353,14.0059,13.9039,13.9902,106394.0
2016-08-03 11:30:00,17.83,17.91,17.82,17.88,43636.0,13.9823,14.0451,13.9745,14.0215,43636.0
2016-08-03 12:00:00,17.88,17.92,17.87,17.9,86441.0,14.0215,14.0529,14.0137,14.0372,86441.0
2016-08-03 12:30:00,17.9,17.95,17.88,17.95,66723.0,14.0372,14.0764,14.0215,14.0764,66723.0
2016-08-03 13:00:00,17.94,17.95,17.9,17.91,35827.0,14.0686,14.0764,14.0372,14.0451,35827.0
2016-08-03 13:30:00,17.9,17.95,17.9,17.95,147299.0,14.0372,14.0764,14.0372,14.0764,147299.0
2016-08-03 14:00:00,17.95,17.95,17.89,17.91,180575.0,14.0764,14.0764,14.0294,14.0451,180575.0
2016-08-03 14:30:00,17.91,17.97,17.91,17.94,99754.0,14.0451,14.0921,14.0451,14.0686,99754.0
2016-08-03 15:00:00,17.94,18.0,17.91,17.96,200126.0,14.0686,14.1157,14.0451,14.0843,200126.0
2016-08-03 15:30:00,17.96,18.0,17.95,17.99,617392.0,14.0843,14.1157,14.0764,14.1078,617392.0
2016-08-04 09:30:00,18.02,18.29,18.02,18.09,322121.0,14.1313,14.3431,14.1313,14.1862,322121.0
2016-08-04 10:00:00,18.1,18.11,17.94,18.04,383853.0,14.1941,14.2019,14.0686,14.147,383853.0
2016-08-04 10:30:00,18.05,18.11,18.01,18.1,292742.0,14.1549,14.2019,14.1235,14.1941,292742.0
2016-08-04 11:00:00,18.09,18.19,18.04,18.19,271431.0,14.1862,14.2647,14.147,14.2647,271431.0
2016-08-04 11:30:00,18.19,18.27,18.13,18.27,161990.0,14.2647,14.3274,14.2176,14.3274,161990.0
2016-08-04 12:00:00,18.27,18.27,18.19,18.21,127324.0,14.3274,14.3274,14.2647,14.2803,127324.0
2016-08-04 12:30:00,18.22,18.22,18.15,18.18,98592.0,14.2882,14.2882,14.2333,14.2568,98592.0
2016-08-04 13:00:00,18.18,18.22,18.16,18.21,138791.0,14.2568,14.2882,14.2411,14.2803,138791.0
2016-08-04 13:30:00,18.21,18.23,18.2,18.23,58168.0,14.2803,14.296,14.2725,14.296,58168.0
2016-08-04 14:00:00,18.23,18.24,18.21,18.24,89296.0,14.296,14.3039,14.2803,14.3039,89296.0
2016-08-04 14:30:00,18.24,18.29,18.23,18.29,215867.0,14.3039,14.3431,14.296,14.3431,215867.0
2016-08-04 15:00:00,18.29,18.3,18.24,18.28,159226.0,14.3431,14.3509,14.3039,14.3352,159226.0
2016-08-04 15:30:00,18.28,18.33,18.25,18.3,583261.0,14.3352,14.3744,14.3117,14.3509,583261.0
2016-08-05 09:30:00,18.54,18.67,18.49,18.63,320233.0,14.5391,14.6411,14.4999,14.6097,320233.0
2016-08-05 10:00:00,18.63,18.63,18.5,18.5,291962.0,14.6097,14.6097,14.5078,14.5078,291962.0
2016-08-05 10:30:00,18.51,18.51,18.43,18.46,181916.0,14.5156,14.5156,14.4529,14.4764,181916.0
2016-08-05 11:00:00,18.46,18.57,18.46,18.55,101845.0,14.4764,14.5626,14.4764,14.547,101845.0
2016-08-05 11:30:00,18.55,18.6,18.51,18.52,128215.0,14.547,14.5862,14.5156,14.5234,128215.0
2016-08-05 12:00:00,18.52,18.56,18.49,18.54,84186.0,14.5234,14.5548,14.4999,14.5391,84186.0
2016-08-05 12:30:00,18.54,18.56,18.51,18.56,71985.0,14.5391,14.5548,14.5156,14.5548,71985.0
2016-08-05 13:00:00,18.56,18.58,18.53,18.54,83252.0,14.5548,14.5705,14.5313,14.5391,83252.0
2016-08-05 13:30:00,18.55,18.6,18.54,18.58,95235.0,14.547,14.5862,14.5391,14.5705,95235.0
2016-08-05 14:00:00,18.57,18.61,18.53,18.54,122981.0,14.5626,14.594,14.5313,14.5391,122981.0
2016-08-05 14:30:00,18.55,18.57,18.52,18.54,142196.0,14.547,14.5626,14.5234,14.5391,142196.0
2016-08-05 15:00:00,18.55,18.56,18.49,18.55,216975.0,14.547,14.5548,14.4999,14.547,216975.0
2016-08-05 15:30:00,18.55,18.64,18.54,18.63,474159.0,14.547,14.6175,14.5391,14.6097,474159.0
2016-08-08 09:30:00,18.77,18.95,18.66,18.75,233848.0,14.7195,14.8606,14.6332,14.7038,233848.0
2016-08-08 10:00:00,18.75,18.81,18.68,18.71,108407.0,14.7038,14.7509,14.6489,14.6724,108407.0
2016-08-08 10:30:00,18.71,18.78,18.68,18.76,138895.0,14.6724,14.7273,14.6489,14.7116,138895.0
2016-08-08 11:00:00,18.76,18.8,18.73,18.75,122923.0,14.7116,14.743,14.6881,14.7038,122923.0
2016-08-08 11:30:00,18.75,18.79,18.73,18.75,63250.0,14.7038,14.7352,14.6881,14.7038,63250.0
2016-08-08 12:00:00,18.75,18.78,18.71,18.71,223503.0,14.7038,14.7273,14.6724,14.6724,223503.0
2016-08-08 12:30:00,18.72,18.73,18.66,18.69,410110.0,14.6803,14.6881,14.6332,14.6568,410110.0
2016-08-08 13:00:00,18.7,18.71,18.69,18.71,291830.0,14.6646,14.6724,14.6568,14.6724,291830.0
2016-08-08 13:30:00,18.7,18.71,18.63,18.69,132996.0,14.6646,14.6724,14.6097,14.6568,132996.0
2016-08-08 14:00:00,18.69,18.69,18.59,18.62,106715.0,14.6568,14.6568,14.5783,14.6019,106715.0
2016-08-08 14:30:00,18.61,18.64,18.61,18.63,96728.0,14.594,14.6175,14.594,14.6097,96728.0
2016-08-08 15:00:00,18.63,18.63,18.61,18.61,111105.0,14.6097,14.6097,14.594,14.594,111105.0
2016-08-08 15:30:00,18.62,18.62,18.59,18.61,376649.0,14.6019,14.6019,14.5783,14.594,376649.0
2016-08-09 09:30:00,18.64,18.73,18.48,18.55,323380.0,14.6175,14.6881,14.4921,14.547,323380.0
2016-08-09 10:00:00,18.55,18.56,18.41,18.42,149176.0,14.547,14.5548,14.4372,14.445,149176.0
2016-08-09 10:30:00,18.43,18.45,18.34,18.44,240890.0,14.4529,14.4685,14.3823,14.4607,240890.0
2016-08-09 11:00:00,18.44,18.51,18.44,18.5,210207.0,14.4607,14.5156,14.4607,14.5078,210207.0
2016-08-09 11:30:00,18.5,18.51,18.44,18.45,90424.0,14.5078,14.5156,14.4607,14.4685,90424.0
2016-08-09 12:00:00,18.46,18.51,18.41,18.44,119989.0,14.4764,14.5156,14.4372,14.4607,119989.0
2016-08-09 12:30:00,18.45,18.58,18.44,18.56,219271.0,14.4685,14.5705,14.4607,14.5548,219271.0
2016-08-09 13:00:00,18.57,18.61,18.54,18.55,223557.0,14.5626,14.594,14.5391,14.547,223557.0
2016-08-09 13:30:00,18.56,18.58,18.54,18.57,136199.0,14.5548,14.5705,14.5391,14.5626,136199.0
2016-08-09 14:00:00,18.58,18.58,18.54,18.57,93279.0,14.5705,14.5705,14.5391,14.5626,93279.0
2016-08-09 14:30:00,18.57,18.67,18.56,18.66,255973.0,14.5626,14.6411,14.5548,14.6332,255973.0
2016-08-09 15:00:00,18.66,18.7,18.63,18.7,189769.0,14.6332,14.6646,14.6097,14.6646,189769.0
2016-08-09 15:30:00,18.7,18.73,18.66,18.67,433175.0,14.6646,14.6881,14.6332,14.6411,433175.0
2016-08-10 09:30:00,18.66,18.74,18.54,18.72,166105.0,14.6332,14.696,14.5391,14.6803,166105.0
2016-08-10 10:00:00,18.72,18.85,18.69,18.82,219673.0,14.6803,14.7822,14.6568,14.7587,219673.0
2016-08-10 10:30:00,18.82,18.82,18.74,18.79,151994.0,14.7587,14.7587,14.696,14.7352,151994.0
2016-08-10 11:00:00,18.78,18.81,18.69,18.69,251898.0,14.7273,14.7509,14.6568,14.6568,251898.0
2016-08-10 11:30:00,18.69,18.72,18.64,18.69,156490.0,14.6568,14.6803,14.6175,14.6568,156490.0
2016-08-10 12:00:00,18.68,18.76,18.67,18.75,99630.0,14.6489,14.7116,14.6411,14.7038,99630.0
2016-08-10 12:30:00,18.74,18.8,18.74,18.78,170517.0,14.696,14.743,14.696,14.7273,170517.0
2016-08-10 13:00:00,18.78,18.78,18.7,18.72,135905.0,14.7273,14.7273,14.6646,14.6803,135905.0
2016-08-10 13:30:00,18.71,18.72,18.64,18.68,87496.0,14.6724,14.6803,14.6175,14.6489,87496.0
2016-08-10 14:00:00,18.67,18.71,18.64,18.71,173283.0,14.6411,14.6724,14.6175,14.6724,173283.0
2016-08-10 14:30:00,18.7,18.72,18.64,18.68,196861.0,14.6646,14.6803,14.6175,14.6489,196861.0
2016-08-10 15:00:00,18.68,18.69,18.63,18.66,163080.0,14.6489,14.6568,14.6097,14.6332,163080.0
2016-08-10 15:30:00,18.66,18.67,18.62,18.64,394186.0,14.6332,14.6411,14.6019,14.6175,394186.0
2016-08-11 09:30:00,18.69,18.95,18.65,18.93,290765.0,14.6568,14.8606,14.6254,14.845,290765.0
2016-08-11 10:00:00,18.93,18.95,18.9,18.94,319011.0,14.845,14.8606,14.8214,14.8528,319011.0
2016-08-11 10:30:00,18.94,18.95,18.88,18.92,107925.0,14.8528,14.8606,14.8058,14.8371,107925.0
2016-08-11 11:00:00,18.92,18.97,18.88,18.96,108622.0,14.8371,14.8763,14.8058,14.8685,108622.0
2016-08-11 11:30:00,18.96,19.0,18.94,19.0,87057.0,14.8685,14.8999,14.8528,14.8999,87057.0
2016-08-11 12:00:00,19.0,19.05,18.97,18.99,175502.0,14.8999,14.9391,14.8763,14.892,175502.0
2016-08-11 12:30:00,18.98,19.01,18.97,18.99,139318.0,14.8842,14.9077,14.8763,14.892,139318.0
2016-08-11 13:00:00,18.99,18.99,18.85,18.88,201192.0,14.892,14.892,14.7822,14.8058,201192.0
2016-08-11 13:30:00,18.87,18.88,18.84,18.86,74115.0,14.7979,14.8058,14.7744,14.7901,74115.0
2016-08-11 14:00:00,18.86,18.92,18.83,18.89,220129.0,14.7901,14.8371,14.7665,14.8136,220129.0
2016-08-11 14:30:00,18.89,18.9,18.82,18.86,130292.0,14.8136,14.8214,14.7587,14.7901,130292.0
2016-08-11 15:00:00,18.87,18.9,18.85,18.9,178796.0,14.7979,14.8214,14.7822,14.8214,178796.0
2016-08-11 15:30:00,18.9,18.95,18.87,18.87,466200.0,14.8214,14.8606,14.7979,14.7979,466200.0
2016-08-12 09:30:00,18.77,19.08,18.75,19.07,714942.0,14.7195,14.9626,14.7038,14.9548,714942.0
2016-08-12 10:00:00,19.07,19.07,18.89,18.89,245387.0,14.9548,14.9548,14.8136,14.8136,245387.0
2016-08-12 10:30:00,18.89,18.93,18.87,18.89,133587.0,14.8136,14.845,14.7979,14.8136,133587.0
2016-08-12 11:00:00,18.89,18.94,18.88,18.9,97008.0,14.8136,14.8528,14.8058,14.8214,97008.0
2016-08-12 11:30:00,18.9,18.91,18.84,18.87,149557.0,14.8214,14.8293,14.7744,14.7979,149557.0
2016-08-12 12:00:00,18.88,18.9,18.82,18.88,392944.0,14.8058,14.8214,14.7587,14.8058,392944.0
2016-08-12 12:30:00,18.87,18.9,18.87,18.88,409218.0,14.7979,14.8214,14.7979,14.8058,409218.0
2016-08-12 13:00:00,18.88,18.92,18.86,18.92,126801.0,14.8058,14.8371,14.7901,14.8371,126801.0
2016-08-12 13:30:00,18.92,18.92,18.89,18.9,58681.0,14.8371,14.8371,14.8136,14.8214,58681.0
2016-08-12 14:00:00,18.9,18.91,18.89,18.9,72103.0,14.8214,14.8293,14.8136,14.8214,72103.0
2016-08-12 14:30:00,18.9,18.98,18.89,18.9,175325.0,14.8214,14.8842,14.8136,14.8214,175325.0
2016-08-12 15:00:00,18.91,18.94,18.9,18.94,53338.0,14.8293,14.8528,14.8214,14.8528,53338.0
2016-08-12 15:30:00,18.94,18.99,18.92,18.98,568447.0,14.8528,14.892,14.8371,14.8842,568447.0
2016-08-15 09:30:00,19.0,19.1,18.99,19.05,286584.0,14.8999,14.9783,14.892,14.9391,286584.0
2016-08-15 10:00:00,19.05,19.2,19.05,19.1,364668.0,14.9391,15.0567,14.9391,14.9783,364668.0
2016-08-15 10:30:00,19.1,19.18,19.09,19.14,218642.0,14.9783,15.041,14.9704,15.0096,218642.0
2016-08-15 11:00:00,19.15,19.17,19.11,19.14,134939.0,15.0175,15.0332,14.9861,15.0096,134939.0
2016-08-15 11:30:00,19.14,19.17,19.1,19.16,97483.0,15.0096,15.0332,14.9783,15.0253,97483.0
2016-08-15 12:00:00,19.16,19.18,19.13,19.14,262306.0,15.0253,15.041,15.0018,15.0096,262306.0
2016-08-15 12:30:00,19.15,19.18,19.14,19.18,75993.0,15.0175,15.041,15.0096,15.041,75993.0
2016-08-15 13:00:00,19.17,19.2,19.16,19.19,88020.0,15.0332,15.0567,15.0253,15.0489,88020.0
2016-08-15 13:30:00,19.19,19.21,19.17,19.2,175660.0,15.0489,15.0645,15.0332,15.0567,175660.0
2016-08-15 14:00:00,19.2,19.26,19.19,19.25,172678.0,15.0567,15.1037,15.0489,15.0959,172678.0
2016-08-15 14:30:00,19.25,19.29,19.24,19.29,120814.0,15.0959,15.1273,15.0881,15.1273,120814.0
2016-08-15 15:00:00,19.29,19.36,19.28,19.36,281977.0,15.1273,15.1822,15.1194,15.1822,281977.0
2016-08-15 15:30:00,19.36,19.36,19.27,19.27,786373.0,15.1822,15.1822,15.1116,15.1116,786373.0
2016-08-16 09:30:00,19.26,19.52,19.11,19.5,523751.0,15.1037,15.3076,14.9861,15.292,523751.0
2016-08-16 10:00:00,19.49,19.54,19.41,19.5,406625.0,15.2841,15.3233,15.2214,15.292,406625.0
2016-08-16 10:30:00,19.5,19.53,19.31,19.33,266814.0,15.292,15.3155,15.143,15.1586,266814.0
2016-08-16 11:00:00,19.34,19.51,19.32,19.48,313640.0,15.1665,15.2998,15.1508,15.2763,313640.0
2016-08-16 11:30:00,19.49,19.5,19.38,19.42,202365.0,15.2841,15.292,15.1979,15.2292,202365.0
2016-08-16 12:00:00,19.42,19.43,19.34,19.37,146139.0,15.2292,15.2371,15.1665,15.19,146139.0
2016-08-16 12:30:00,19.37,19.43,19.35,19.41,100521.0,15.19,15.2371,15.1743,15.2214,100521.0
2016-08-16 13:00:00,19.42,19.44,19.39,19.41,181296.0,15.2292,15.2449,15.2057,15.2214,181296.0
2016-08-16 13:30:00,19.41,19.41,19.35,19.37,133264.0,15.2214,15.2214,15.1743,15.19,133264.0
2016-08-16 14:00:00,19.37,19.43,19.37,19.43,124484.0,15.19,15.2371,15.19,15.2371,124484.0
2016-08-16 14:30:00,19.43,19.48,19.41,19.46,119361.0,15.2371,15.2763,15.2214,15.2606,119361.0
2016-08-16 15:00:00,19.46,19.53,19.44,19.51,325931.0,15.2606,15.3155,15.2449,15.2998,325931.0
2016-08-16 15:30:00,19.52,19.53,19.48,19.49,951166.0,15.3076,15.3155,15.2763,15.2841,951166.0
2016-08-17 09:30:00,19.44,19.66,19.27,19.35,394634.0,15.2449,15.4174,15.1116,15.1743,394634.0
2016-08-17 10:00:00,19.36,19.42,19.34,19.38,182947.0,15.1822,15.2292,15.1665,15.1979,182947.0
2016-08-17 10:30:00,19.38,19.41,19.31,19.32,174910.0,15.1979,15.2214,15.143,15.1508,174910.0
2016-08-17 11:00:00,19.31,19.37,19.3,19.32,360968.0,15.143,15.19,15.1351,15.1508,360968.0
2016-08-17 11:30:00,19.32,19.32,19.28,19.29,178025.0,15.1508,15.1508,15.1194,15.1273,178025.0
2016-08-17 12:00:00,19.28,19.37,19.27,19.32,376648.0,15.1194,15.19,15.1116,15.1508,376648.0
2016-08-17 12:30:00,19.31,19.39,19.29,19.35,187143.0,15.143,15.2057,15.1273,15.1743,187143.0
2016-08-17 13:00:00,19.36,19.37,19.29,19.3,114698.0,15.1822,15.19,15.1273,15.1351,114698.0
2016-08-17 13:30:00,19.3,19.34,19.29,19.31,129041.0,15.1351,15.1665,15.1273,15.143,129041.0
2016-08-17 14:00:00,19.31,19.37,19.27,19.32,540891.0,15.143,15.19,15.1116,15.1508,540891.0
2016-08-17 14:30:00,19.32,19.38,19.29,19.36,145372.0,15.1508,15.1979,15.1273,15.1822,145372.0
2016-08-17 15:00:00,19.36,19.38,19.32,19.38,117398.0,15.1822,15.1979,15.1508,15.1979,117398.0
2016-08-17 15:30:00,19.38,19.42,19.36,19.39,347788.0,15.1979,15.2292,15.1822,15.2057,347788.0
2016-08-18 09:30:00,19.4,19.42,19.34,19.37,117556.0,15.2135,15.2292,15.1665,15.19,117556.0
2016-08-18 10:00:00,19.38,19.44,19.37,19.41,106724.0,15.1979,15.2449,15.19,15.2214,106724.0
2016-08-18 10:30:00,19.41,19.46,19.38,19.44,77884.0,15.2214,15.2606,15.1979,15.2449,77884.0
2016-08-18 11:00:00,19.44,19.44,19.39,19.42,69593.0,15.2449,15.2449,15.2057,15.2292,69593.0
2016-08-18 11:30:00,19.43,19.45,19.39,19.41,80608.0,15.2371,15.2527,15.2057,15.2214,80608.0
2016-08-18 12:00:00,19.41,19.45,19.34,19.35,308412.0,15.2214,15.2527,15.1665,15.1743,308412.0
2016-08-18 12:30:00,19.35,19.37,19.34,19.34,96454.0,15.1743,15.19,15.1665,15.1665,96454.0
2016-08-18 13:00:00,19.34,19.35,19.32,19.33,102921.0,15.1665,15.1743,15.1508,15.1586,102921.0
2016-08-18 13:30:00,19.34,19.4,19.33,19.4,92062.0,15.1665,15.2135,15.1586,15.2135,92062.0
2016-08-18 14:00:00,19.39,19.41,19.37,19.39,84918.0,15.2057,15.2214,15.19,15.2057,84918.0
2016-08-18 14:30:00,19.38,19.42,19.38,19.42,81984.0,15.1979,15.2292,15.1979,15.2292,81984.0
2016-08-18 15:00:00,19.42,19.44,19.41,19.41,98974.0,15.2292,15.2449,15.2214,15.2214,98974.0
2016-08-18 15:30:00,19.42,19.44,19.38,19.43,352558.0,15.2292,15.2449,15.1979,15.2371,352558.0
2016-08-19 09:30:00,19.38,19.4,19.26,19.28,136597.0,15.1979,15.2135,15.1037,15.1194,136597.0
2016-08-19 10:00:00,19.28,19.37,19.27,19.37,94789.0,15.1194,15.19,15.1116,15.19,94789.0
2016-08-19 10:30:00,19.37,19.47,19.36,19.44,183748.0,15.19,15.2684,15.1822,15.2449,183748.0
2016-08-19 11:00:00,19.43,19.48,19.4,19.45,99513.0,15.2371,15.2763,15.2135,15.2527,99513.0
2016-08-19 11:30:00,19.46,19.47,19.42,19.45,69991.0,15.2606,15.2684,15.2292,15.2527,69991.0
2016-08-19 12:00:00,19.45,19.46,19.41,19.45,74692.0,15.2527,15.2606,15.2214,15.2527,74692.0
2016-08-19 12:30:00,19.45,19.45,19.38,19.39,49735.0,15.2527,15.2527,15.1979,15.2057,49735.0
2016-08-19 13:00:00,19.39,19.41,19.38,19.39,27726.0,15.2057,15.2214,15.1979,15.2057,27726.0
2016-08-19 13:30:00,19.39,19.44,19.37,19.39,55661.0,15.2057,15.2449,15.19,15.2057,55661.0
2016-08-19 14:00:00,19.4,19.43,19.39,19.41,76211.0,15.2135,15.2371,15.2057,15.2214,76211.0
2016-08-19 14:30:00,19.41,19.43,19.39,19.43,47949.0,15.2214,15.2371,15.2057,15.2371,47949.0
2016-08-19 15:00:00,19.43,19.44,19.41,19.43,59164.0,15.2371,15.2449,15.2214,15.2371,59164.0
2016-08-19 15:30:00,19.43,19.47,19.42,19.46,359730.0,15.2371,15.2684,15.2292,15.2606,359730.0
2016-08-22 09:30:00,19.41,19.41,19.3,19.38,118486.0,15.2214,15.2214,15.1351,15.1979,118486.0
2016-08-22 10:00:00,19.38,19.46,19.34,19.42,85715.0,15.1979,15.2606,15.1665,15.2292,85715.0
2016-08-22 10:30:00,19.42,19.45,19.4,19.42,85868.0,15.2292,15.2527,15.2135,15.2292,85868.0
2016-08-22 11:00:00,19.41,19.45,19.35,19.36,131933.0,15.2214,15.2527,15.1743,15.1822,131933.0
2016-08-22 11:30:00,19.36,19.39,19.34,19.38,58757.0,15.1822,15.2057,15.1665,15.1979,58757.0
2016-08-22 12:00:00,19.37,19.45,19.34,19.42,120279.0,15.19,15.2527,15.1665,15.2292,120279.0
2016-08-22 12:30:00,19.42,19.44,19.4,19.43,58439.0,15.2292,15.2449,15.2135,15.2371,58439.0
2016-08-22 13:00:00,19.43,19.43,19.39,19.4,339809.0,15.2371,15.2371,15.2057,15.2135,339809.0
2016-08-22 13:30:00,19.4,19.44,19.38,19.42,89999.0,15.2135,15.2449,15.1979,15.2292,89999.0
2016-08-22 14:00:00,19.42,19.48,19.42,19.45,92617.0,15.2292,15.2763,15.2292,15.2527,92617.0
2016-08-22 14:30:00,19.44,19.47,19.44,19.45,123087.0,15.2449,15.2684,15.2449,15.2527,123087.0
2016-08-22 15:00:00,19.45,19.47,19.42,19.45,339608.0,15.2527,15.2684,15.2292,15.2527,339608.0
2016-08-22 15:30:00,19.45,19.5,19.44,19.49,711266.0,15.2527,15.292,15.2449,15.2841,711266.0
2016-08-23 09:30:00,19.63,19.72,19.55,19.71,293490.0,15.3939,15.4645,15.3312,15.4566,293490.0
2016-08-23 10:00:00,19.72,19.76,19.64,19.7,188959.0,15.4645,15.4959,15.4017,15.4488,188959.0
2016-08-23 10:30:00,19.69,19.72,19.67,19.7,86775.0,15.441,15.4645,15.4253,15.4488,86775.0
2016-08-23 11:00:00,19.7,19.7,19.64,19.66,210161.0,15.4488,15.4488,15.4017,15.4174,210161.0
2016-08-23 11:30:00,19.65,19.69,19.62,19.63,81350.0,15.4096,15.441,15.3861,15.3939,81350.0
2016-08-23 12:00:00,19.63,19.65,19.6,19.63,248090.0,15.3939,15.4096,15.3704,15.3939,248090.0
2016-08-23 12:30:00,19.63,19.63,19.59,19.61,73264.0,15.3939,15.3939,15.3625,15.3782,73264.0
2016-08-23 13:00:00,19.61,19.62,19.59,19.59,84707.0,15.3782,15.3861,15.3625,15.3625,84707.0
2016-08-23 13:30:00,19.6,19.6,19.58,19.6,95559.0,15.3704,15.3704,15.3547,15.3704,95559.0
2016-08-23 14:00:00,19.6,19.61,19.58,19.61,181132.0,15.3704,15.3782,15.3547,15.3782,181132.0
2016-08-23 14:30:00,19.61,19.62,19.57,19.57,148579.0,15.3782,15.3861,15.3469,15.3469,148579.0
2016-08-23 15:00:00,19.57,19.58,19.55,19.56,155396.0,15.3469,15.3547,15.3312,15.339,155396.0
2016-08-23 15:30:00,19.57,19.6,19.54,19.57,511187.0,15.3469,15.3704,15.3233,15.3469,511187.0
2016-08-24 09:30:00,19.63,19.7,19.54,19.69,390099.0,15.3939,15.4488,15.3233,15.441,390099.0
2016-08-24 10:00:00,19.69,19.7,19.61,19.67,201846.0,15.441,15.4488,15.3782,15.4253,201846.0
2016-08-24 10:30:00,19.66,19.67,19.62,19.63,216078.0,15.4174,15.4253,15.3861,15.3939,216078.0
2016-08-24 11:00:00,19.62,19.63,19.57,19.61,132637.0,15.3861,15.3939,15.3469,15.3782,132637.0
2016-08-24 11:30:00,19.61,19.63,19.57,19.61,95782.0,15.3782,15.3939,15.3469,15.3782,95782.0
2016-08-24 12:00:00,19.61,19.65,19.6,19.64,143950.0,15.3782,15.4096,15.3704,15.4017,143950.0
2016-08-24 12:30:00,19.64,19.65,19.62,19.64,108062.0,15.4017,15.4096,15.3861,15.4017,108062.0
2016-08-24 13:00:00,19.65,19.66,19.63,19.65,93398.0,15.4096,15.4174,15.3939,15.4096,93398.0
2016-08-24 13:30:00,19.65,19.66,19.62,19.63,84973.0,15.4096,15.4174,15.3861,15.3939,84973.0
2016-08-24 14:00:00,19.63,19.63,19.54,19.56,154693.0,15.3939,15.3939,15.3233,15.339,154693.0
2016-08-24 14:30:00,19.55,19.58,19.54,19.57,290700.0,15.3312,15.3547,15.3233,15.3469,290700.0
2016-08-24 15:00:00,19.58,19.6,19.54,19.58,292871.0,15.3547,15.3704,15.3233,15.3547,292871.0
2016-08-24 15:30:00,19.59,19.61,19.55,19.6,650874.0,15.3625,15.3782,15.3312,15.3704,650874.0
2016-08-25 09:30:00,19.59,19.7,19.58,19.62,149928.0,15.3625,15.4488,15.3547,15.3861,149928.0
2016-08-25 10:00:00,19.62,19.7,19.6,19.65,111586.0,15.3861,15.4488,15.3704,15.4096,111586.0
2016-08-25 10:30:00,19.64,19.66,19.6,19.6,143709.0,15.4017,15.4174,15.3704,15.3704,143709.0
2016-08-25 11:00:00,19.61,19.68,19.6,19.67,163877.0,15.3782,15.4331,15.3704,15.4253,163877.0
2016-08-25 11:30:00,19.66,19.7,19.61,19.61,92927.0,15.4174,15.4488,15.3782,15.3782,92927.0
2016-08-25 12:00:00,19.61,19.62,19.53,19.58,148550.0,15.3782,15.3861,15.3155,15.3547,148550.0
2016-08-25 12:30:00,19.58,19.59,19.56,19.58,28427.0,15.3547,15.3625,15.339,15.3547,28427.0
2016-08-25 13:00:00,19.58,19.6,19.57,19.58,58626.0,15.3547,15.3704,15.3469,15.3547,58626.0
2016-08-25 13:30:00,19.58,19.67,19.57,19.67,236091.0,15.3547,15.4253,15.3469,15.4253,236091.0
2016-08-25 14:00:00,19.67,19.74,19.65,19.74,113169.0,15.4253,15.4802,15.4096,15.4802,113169.0
2016-08-25 14:30:00,19.74,19.76,19.71,19.75,104706.0,15.4802,15.4959,15.4566,15.488,104706.0
2016-08-25 15:00:00,19.74,19.76,19.67,19.76,124284.0,15.4802,15.4959,15.4253,15.4959,124284.0
2016-08-25 15:30:00,19.76,19.77,19.7,19.74,342576.0,15.4959,15.5037,15.4488,15.4802,342576.0
2016-08-26 09:30:00,19.84,19.93,19.78,19.89,99164.0,15.5586,15.6292,15.5115,15.5978,99164.0
2016-08-26 10:00:00,19.9,19.96,19.81,19.82,198584.0,15.6056,15.6527,15.5351,15.5429,198584.0
2016-08-26 10:30:00,19.82,19.83,19.74,19.76,135434.0,15.5429,15.5507,15.4802,15.4959,135434.0
2016-08-26 11:00:00,19.77,19.81,19.75,19.79,51342.0,15.5037,15.5351,15.488,15.5194,51342.0
2016-08-26 11:30:00,19.78,19.79,19.74,19.75,104737.0,15.5115,15.5194,15.4802,15.488,104737.0
2016-08-26 12:00:00,19.76,19.8,19.74,19.77,205797.0,15.4959,15.5272,15.4802,15.5037,205797.0
2016-08-26 12:30:00,19.76,19.8,19.74,19.76,77426.0,15.4959,15.5272,15.4802,15.4959,77426.0
2016-08-26 13:00:00,19.77,19.81,19.74,19.78,86036.0,15.5037,15.5351,15.4802,15.5115,86036.0
2016-08-26 13:30:00,19.78,19.78,19.73,19.75,170072.0,15.5115,15.5115,15.4723,15.488,170072.0
2016-08-26 14:00:00,19.75,19.77,19.65,19.66,201866.0,15.488,15.5037,15.4096,15.4174,201866.0
2016-08-26 14:30:00,19.66,19.71,19.64,19.71,162142.0,15.4174,15.4566,15.4017,15.4566,162142.0
2016-08-26 15:00:00,19.71,19.77,19.69,19.77,129480.0,15.4566,15.5037,15.441,15.5037,129480.0
2016-08-26 15:30:00,19.77,19.79,19.69,19.7,952503.0,15.5037,15.5194,15.441,15.4488,952503.0
2016-08-29 09:30:00,19.71,19.89,19.71,19.8,116780.0,15.4566,15.5978,15.4566,15.5272,116780.0
2016-08-29 10:00:00,19.8,19.85,19.74,19.81,208757.0,15.5272,15.5664,15.4802,15.5351,208757.0
2016-08-29 10:30:00,19.82,19.87,19.78,19.84,200252.0,15.5429,15.5821,15.5115,15.5586,200252.0
2016-08-29 11:00:00,19.82,19.9,19.81,19.85,162886.0,15.5429,15.6056,15.5351,15.5664,162886.0
2016-08-29 11:30:00,19.85,19.91,19.84,19.89,134123.0,15.5664,15.6135,15.5586,15.5978,134123.0
2016-08-29 12:00:00,19.89,19.9,19.83,19.87,82581.0,15.5978,15.6056,15.5507,15.5821,82581.0
2016-08-29 12:30:00,19.88,19.91,19.86,19.87,44208.0,15.59,15.6135,15.5743,15.5821,44208.0
2016-08-29 13:00:00,19.87,19.89,19.81,19.84,131274.0,15.5821,15.5978,15.5351,15.5586,131274.0
2016-08-29 13:30:00,19.83,19.85,19.79,19.83,187350.0,15.5507,15.5664,15.5194,15.5507,187350.0
2016-08-29 14:00:00,19.84,19.86,19.81,19.82,82863.0,15.5586,15.5743,15.5351,15.5429,82863.0
2016-08-29 14:30:00,19.83,19.83,19.78,19.8,249709.0,15.5507,15.5507,15.5115,15.5272,249709.0
2016-08-29 15:00:00,19.8,19.82,19.79,19.82,252829.0,15.5272,15.5429,15.5194,15.5429,252829.0
2016-08-29 15:30:00,19.82,19.85,19.8,19.81,356284.0,15.5429,15.5664,15.5272,15.5351,356284.0
2016-08-30 09:30:00,19.85,19.94,19.85,19.89,306406.0,15.5664,15.637,15.5664,15.5978,306406.0
2016-08-30 10:00:00,19.9,19.92,19.83,19.83,190995.0,15.6056,15.6213,15.5507,15.5507,190995.0
2016-08-30 10:30:00,19.83,19.84,19.77,19.84,435914.0,15.5507,15.5586,15.5037,15.5586,435914.0
2016-08-30 11:00:00,19.84,19.89,19.8,19.82,88880.0,15.5586,15.5978,15.5272,15.5429,88880.0
2016-08-30 11:30:00,19.83,19.86,19.82,19.86,33295.0,15.5507,15.5743,15.5429,15.5743,33295.0
2016-08-30 12:00:00,19.87,19.93,19.87,19.91,46916.0,15.5821,15.6292,15.5821,15.6135,46916.0
2016-08-30 12:30:00,19.9,19.91,19.84,19.86,107297.0,15.6056,15.6135,15.5586,15.5743,107297.0
2016-08-30 13:00:00,19.85,19.86,19.83,19.84,84593.0,15.5664,15.5743,15.5507,15.5586,84593.0
2016-08-30 13:30:00,19.83,19.84,19.81,19.82,53393.0,15.5507,15.5586,15.5351,15.5429,53393.0
2016-08-30 14:00:00,19.82,19.82,19.79,19.8,132626.0,15.5429,15.5429,15.5194,15.5272,132626.0
2016-08-30 14:30:00,19.81,19.87,19.8,19.87,169423.0,15.5351,15.5821,15.5272,15.5821,169423.0
2016-08-30 15:00:00,19.87,19.9,19.85,19.86,269255.0,15.5821,15.6056,15.5664,15.5743,269255.0
2016-08-30 15:30:00,19.86,19.99,19.82,19.99,1334739.0,15.5743,15.6762,15.5429,15.6762,1334739.0
2016-08-31 09:30:00,19.99,20.1,19.9,20.01,254702.0,15.6762,15.7625,15.6056,15.6919,254702.0
2016-08-31 10:00:00,20.0,20.0,19.93,19.94,100929.0,15.6841,15.6841,15.6292,15.637,100929.0
2016-08-31 10:30:00,19.93,19.93,19.82,19.82,126051.0,15.6292,15.6292,15.5429,15.5429,126051.0
2016-08-31 11:00:00,19.82,19.86,19.73,19.86,87690.0,15.5429,15.5743,15.4723,15.5743,87690.0
2016-08-31 11:30:00,19.86,19.86,19.78,19.78,105517.0,15.5743,15.5743,15.5115,15.5115,105517.0
2016-08-31 12:00:00,19.78,19.81,19.75,19.8,62324.0,15.5115,15.5351,15.488,15.5272,62324.0
2016-08-31 12:30:00,19.8,19.87,19.76,19.87,109057.0,15.5272,15.5821,15.4959,15.5821,109057.0
2016-08-31 13:00:00,19.87,19.87,19.81,19.85,97744.0,15.5821,15.5821,15.5351,15.5664,97744.0
2016-08-31 13:30:00,19.85,19.91,19.85,19.89,51015.0,15.5664,15.6135,15.5664,15.5978,51015.0
2016-08-31 14:00:00,19.89,19.96,19.87,19.93,115364.0,15.5978,15.6527,15.5821,15.6292,115364.0
2016-08-31 14:30:00,19.93,19.93,19.84,19.87,123493.0,15.6292,15.6292,15.5586,15.5821,123493.0
2016-08-31 15:00:00,19.88,19.97,19.87,19.97,193755.0,15.59,15.6605,15.5821,15.6605,193755.0
2016-08-31 15:30:00,19.97,20.08,19.96,20.04,888336.0,15.6605,15.7468,15.6527,15.7154,888336.0
2016-09-01 09:30:00,20.06,20.14,19.86,19.86,322395.0,15.7311,15.7938,15.5743,15.5743,322395.0
2016-09-01 10:00:00,19.86,19.89,19.6,19.61,383048.0,15.5743,15.5978,15.3704,15.3782,383048.0
2016-09-01 10:30:00,19.61,19.64,19.53,19.6,224542.0,15.3782,15.4017,15.3155,15.3704,224542.0
2016-09-01 11:00:00,19.6,19.6,19.44,19.48,431008.0,15.3704,15.3704,15.2449,15.2763,431008.0
2016-09-01 11:30:00,19.48,19.58,19.47,19.52,200331.0,15.2763,15.3547,15.2684,15.3076,200331.0
2016-09-01 12:00:00,19.52,19.67,19.52,19.67,127924.0,15.3076,15.4253,15.3076,15.4253,127924.0
2016-09-01 12:30:00,19.66,19.7,19.66,19.67,116337.0,15.4174,15.4488,15.4174,15.4253,116337.0
2016-09-01 13:00:00,19.67,19.72,19.65,19.71,91578.0,15.4253,15.4645,15.4096,15.4566,91578.0
2016-09-01 13:30:00,19.71,19.73,19.66,19.69,86182.0,15.4566,15.4723,15.4174,15.441,86182.0
2016-09-01 14:00:00,19.69,19.69,19.58,19.6,192254.0,15.441,15.441,15.3547,15.3704,192254.0
2016-09-01 14:30:00,19.59,19.61,19.55,19.58,191812.0,15.3625,15.3782,15.3312,15.3547,191812.0
2016-09-01 15:00:00,19.58,19.62,19.55,19.6,205818.0,15.3547,15.3861,15.3312,15.3704,205818.0
2016-09-01 15:30:00,19.59,19.62,19.52,19.57,825448.0,15.3625,15.3861,15.3076,15.3469,825448.0
2016-09-02 09:30:00,19.71,19.83,19.55,19.76,239614.0,15.4566,15.5507,15.3312,15.4959,239614.0
2016-09-02 10:00:00,19.76,19.8,19.69,19.78,194510.0,15.4959,15.5272,15.441,15.5115,194510.0
2016-09-02 10:30:00,19.78,19.85,19.77,19.8,196427.0,15.5115,15.5664,15.5037,15.5272,196427.0
2016-09-02 11:00:00,19.8,19.86,19.75,19.85,116966.0,15.5272,15.5743,15.488,15.5664,116966.0
2016-09-02 11:30:00,19.85,19.85,19.75,19.8,81194.0,15.5664,15.5664,15.488,15.5272,81194.0
2016-09-02 12:00:00,19.8,19.84,19.72,19.73,72144.0,15.5272,15.5586,15.4645,15.4723,72144.0
2016-09-02 12:30:00,19.73,19.81,19.73,19.79,69866.0,15.4723,15.5351,15.4723,15.5194,69866.0
2016-09-02 13:00:00,19.78,19.83,19.78,19.82,68498.0,15.5115,15.5507,15.5115,15.5429,68498.0
2016-09-02 13:30:00,19.81,19.83,19.76,19.79,71541.0,15.5351,15.5507,15.4959,15.5194,71541.0
2016-09-02 14:00:00,19.8,19.84,19.78,19.8,96942.0,15.5272,15.5586,15.5115,15.5272,96942.0
2016-09-02 14:30:00,19.8,19.87,19.79,19.83,74436.0,15.5272,15.5821,15.5194,15.5507,74436.0
2016-09-02 15:00:00,19.84,19.85,19.8,19.8,139578.0,15.5586,15.5664,15.5272,15.5272,139578.0
2016-09-02 15:30:00,19.8,19.82,19.79,19.82,378856.0,15.5272,15.5429,15.5194,15.5429,378856.0
2016-09-06 09:30:00,19.84,19.84,19.7,19.84,178251.0,15.5586,15.5586,15.4488,15.5586,178251.0
2016-09-06 10:00:00,19.83,19.84,19.65,19.7,224331.0,15.5507,15.5586,15.4096,15.4488,224331.0
2016-09-06 10:30:00,19.7,19.74,19.67,19.7,139854.0,15.4488,15.4802,15.4253,15.4488,139854.0
2016-09-06 11:00:00,19.7,19.72,19.63,19.72,79270.0,15.4488,15.4645,15.3939,15.4645,79270.0
2016-09-06 11:30:00,19.71,19.75,19.71,19.75,56021.0,15.4566,15.488,15.4566,15.488,56021.0
2016-09-06 12:00:00,19.75,19.77,19.72,19.72,40643.0,15.488,15.5037,15.4645,15.4645,40643.0
2016-09-06 12:30:00,19.72,19.81,19.72,19.79,72028.0,15.4645,15.5351,15.4645,15.5194,72028.0
2016-09-06 13:00:00,19.79,19.81,19.75,19.79,124526.0,15.5194,15.5351,15.488,15.5194,124526.0
2016-09-06 13:30:00,19.79,19.82,19.79,19.81,31383.0,15.5194,15.5429,15.5194,15.5351,31383.0
2016-09-06 14:00:00,19.8,19.82,19.77,19.79,90497.0,15.5272,15.5429,15.5037,15.5194,90497.0
2016-09-06 14:30:00,19.78,19.84,19.78,19.83,109324.0,15.5115,15.5586,15.5115,15.5507,109324.0
2016-09-06 15:00:00,19.83,19.84,19.77,19.79,95277.0,15.5507,15.5586,15.5037,15.5194,95277.0
2016-09-06 15:30:00,19.79,19.82,19.76,19.79,281478.0,15.5194,15.5429,15.4959,15.5194,281478.0
2016-09-07 09:30:00,19.76,19.88,19.68,19.87,130931.0,15.4959,15.59,15.4331,15.5821,130931.0
2016-09-07 10:00:00,19.87,19.99,19.78,19.97,165269.0,15.5821,15.6762,15.5115,15.6605,165269.0
2016-09-07 10:30:00,19.97,19.99,19.87,19.92,80503.0,15.6605,15.6762,15.5821,15.6213,80503.0
2016-09-07 11:00:00,19.93,19.97,19.9,19.97,82315.0,15.6292,15.6605,15.6056,15.6605,82315.0
2016-09-07 11:30:00,19.96,20.02,19.93,19.98,107799.0,15.6527,15.6997,15.6292,15.6684,107799.0
2016-09-07 12:00:00,19.98,20.0,19.95,19.98,125698.0,15.6684,15.6841,15.6448,15.6684,125698.0
2016-09-07 12:30:00,19.97,20.01,19.95,20.0,109324.0,15.6605,15.6919,15.6448,15.6841,109324.0
2016-09-07 13:00:00,20.0,20.05,19.99,20.0,161994.0,15.6841,15.7233,15.6762,15.6841,161994.0
2016-09-07 13:30:00,20.0,20.01,19.98,20.0,132779.0,15.6841,15.6919,15.6684,15.6841,132779.0
2016-09-07 14:00:00,20.0,20.07,19.99,20.05,113648.0,15.6841,15.739,15.6762,15.7233,113648.0
2016-09-07 14:30:00,20.04,20.06,20.01,20.01,126011.0,15.7154,15.7311,15.6919,15.6919,126011.0
2016-09-07 15:00:00,20.02,20.03,19.98,20.01,204112.0,15.6997,15.7076,15.6684,15.6919,204112.0
2016-09-07 15:30:00,20.0,20.03,19.99,20.01,427113.0,15.6841,15.7076,15.6762,15.6919,427113.0
2016-09-08 09:30:00,20.06,20.11,19.91,20.0,246848.0,15.7311,15.7703,15.6135,15.6841,246848.0
2016-09-08 10:00:00,19.99,20.0,19.94,19.98,166092.0,15.6762,15.6841,15.637,15.6684,166092.0
2016-09-08 10:30:00,19.98,20.01,19.95,20.0,173527.0,15.6684,15.6919,15.6448,15.6841,173527.0
2016-09-08 11:00:00,20.0,20.06,19.99,20.02,186035.0,15.6841,15.7311,15.6762,15.6997,186035.0
2016-09-08 11:30:00,20.02,20.03,19.98,20.0,141058.0,15.6997,15.7076,15.6684,15.6841,141058.0
2016-09-08 12:00:00,20.0,20.01,19.98,19.99,192227.0,15.6841,15.6919,15.6684,15.6762,192227.0
2016-09-08 12:30:00,19.99,20.01,19.95,19.99,157399.0,15.6762,15.6919,15.6448,15.6762,157399.0
2016-09-08 13:00:00,20.0,20.0,19.93,19.95,152366.0,15.6841,15.6841,15.6292,15.6448,152366.0
2016-09-08 13:30:00,19.95,19.97,19.9,19.93,134199.0,15.6448,15.6605,15.6056,15.6292,134199.0
2016-09-08 14:00:00,19.93,19.93,19.86,19.87,306662.0,15.6292,15.6292,15.5743,15.5821,306662.0
2016-09-08 14:30:00,19.87,19.92,19.87,19.91,122871.0,15.5821,15.6213,15.5821,15.6135,122871.0
2016-09-08 15:00:00,19.91,19.92,19.87,19.89,162244.0,15.6135,15.6213,15.5821,15.5978,162244.0
2016-09-08 15:30:00,19.89,19.92,19.85,19.89,549593.0,15.5978,15.6213,15.5664,15.5978,549593.0
2016-09-09 09:30:00,19.87,19.98,19.82,19.88,136120.0,15.5821,15.6684,15.5429,15.59,136120.0
2016-09-09 10:00:00,19.88,19.88,19.75,19.83,140101.0,15.59,15.59,15.488,15.5507,140101.0
2016-09-09 10:30:00,19.82,19.86,19.73,19.78,137397.0,15.5429,15.5743,15.4723,15.5115,137397.0
2016-09-09 11:00:00,19.78,19.81,19.68,19.7,110975.0,15.5115,15.5351,15.4331,15.4488,110975.0
2016-09-09 11:30:00,19.71,19.71,19.54,19.54,308711.0,15.4566,15.4566,15.3233,15.3233,308711.0
2016-09-09 12:00:00,19.55,19.59,19.49,19.5,256353.0,15.3312,15.3625,15.2841,15.292,256353.0
2016-09-09 12:30:00,19.5,19.56,19.47,19.53,202904.0,15.292,15.339,15.2684,15.3155,202904.0
2016-09-09 13:00:00,19.54,19.55,19.43,19.45,209835.0,15.3233,15.3312,15.2371,15.2527,209835.0
2016-09-09 13:30:00,19.44,19.47,19.38,19.41,83941.0,15.2449,15.2684,15.1979,15.2214,83941.0
2016-09-09 14:00:00,19.41,19.47,19.34,19.46,142948.0,15.2214,15.2684,15.1665,15.2606,142948.0
2016-09-09 14:30:00,19.46,19.46,19.4,19.43,129432.0,15.2606,15.2606,15.2135,15.2371,129432.0
2016-09-09 15:00:00,19.42,19.43,19.36,19.38,357161.0,15.2292,15.2371,15.1822,15.1979,357161.0
2016-09-09 15:30:00,19.38,19.4,19.3,19.34,653008.0,15.1979,15.2135,15.1351,15.1665,653008.0
2016-09-12 09:30:00,19.18,19.27,19.08,19.18,217273.0,15.041,15.1116,14.9626,15.041,217273.0
2016-09-12 10:00:00,19.17,19.31,19.13,19.3,178321.0,15.0332,15.143,15.0018,15.1351,178321.0
2016-09-12 10:30:00,19.3,19.35,19.24,19.33,143969.0,15.1351,15.1743,15.0881,15.1586,143969.0
2016-09-12 11:00:00,19.34,19.47,19.34,19.46,315587.0,15.1665,15.2684,15.1665,15.2606,315587.0
2016-09-12 11:30:00,19.46,19.51,19.4,19.48,181870.0,15.2606,15.2998,15.2135,15.2763,181870.0
2016-09-12 12:00:00,19.47,19.5,19.4,19.46,134388.0,15.2684,15.292,15.2135,15.2606,134388.0
2016-09-12 12:30:00,19.46,19.52,19.43,19.51,204766.0,15.2606,15.3076,15.2371,15.2998,204766.0
2016-09-12 13:00:00,19.51,19.57,19.4,19.41,189033.0,15.2998,15.3469,15.2135,15.2214,189033.0
2016-09-12 13:30:00,19.41,19.5,19.38,19.5,169286.0,15.2214,15.292,15.1979,15.292,169286.0
2016-09-12 14:00:00,19.5,19.66,19.49,19.56,124871.0,15.292,15.4174,15.2841,15.339,124871.0
2016-09-12 14:30:00,19.57,19.71,19.57,19.68,131464.0,15.3469,15.4566,15.3469,15.4331,131464.0
2016-09-12 15:00:00,19.68,19.77,19.67,19.75,189379.0,15.4331,15.5037,15.4253,15.488,189379.0
2016-09-12 15:30:00,19.75,19.81,19.69,19.74,506695.0,15.488,15.5351,15.441,15.4802,506695.0
2016-09-13 09:30:00,19.52,19.65,19.35,19.58,1010585.0,15.3076,15.4096,15.1743,15.3547,1010585.0
2016-09-13 10:00:00,19.57,19.57,19.4,19.48,447844.0,15.3469,15.3469,15.2135,15.2763,447844.0
2016-09-13 10:30:00,19.48,19.57,19.43,19.47,186544.0,15.2763,15.3469,15.2371,15.2684,186544.0
2016-09-13 11:00:00,19.47,19.49,19.29,19.3,260017.0,15.2684,15.2841,15.1273,15.1351,260017.0
2016-09-13 11:30:00,19.31,19.41,19.29,19.34,184888.0,15.143,15.2214,15.1273,15.1665,184888.0
2016-09-13 12:00:00,19.34,19.42,19.32,19.33,132734.0,15.1665,15.2292,15.1508,15.1586,132734.0
2016-09-13 12:30:00,19.32,19.38,19.28,19.3,119970.0,15.1508,15.1979,15.1194,15.1351,119970.0
2016-09-13 13:00:00,19.3,19.44,19.28,19.41,241660.0,15.1351,15.2449,15.1194,15.2214,241660.0
2016-09-13 13:30:00,19.41,19.46,19.23,19.28,254628.0,15.2214,15.2606,15.0802,15.1194,254628.0
2016-09-13 14:00:00,19.28,19.34,19.24,19.31,141403.0,15.1194,15.1665,15.0881,15.143,141403.0
2016-09-13 14:30:00,19.3,19.39,19.29,19.34,176003.0,15.1351,15.2057,15.1273,15.1665,176003.0
2016-09-13 15:00:00,19.34,19.4,19.26,19.39,264345.0,15.1665,15.2135,15.1037,15.2057,264345.0
2016-09-13 15:30:00,19.4,19.44,19.27,19.35,561975.0,15.2135,15.2449,15.1116,15.1743,561975.0
2016-09-14 09:30:00,19.38,19.43,19.17,19.29,155354.0,15.1979,15.2371,15.0332,15.1273,155354.0
2016-09-14 10:00:00,19.29,19.45,19.27,19.41,91562.0,15.1273,15.2527,15.1116,15.2214,91562.0
2016-09-14 10:30:00,19.41,19.47,19.29,19.3,152387.0,15.2214,15.2684,15.1273,15.1351,152387.0
2016-09-14 11:00:00,19.29,19.33,19.18,19.23,268149.0,15.1273,15.1586,15.041,15.0802,268149.0
2016-09-14 11:30:00,19.23,19.32,19.21,19.29,151747.0,15.0802,15.1508,15.0645,15.1273,151747.0
2016-09-14 12:00:00,19.3,19.38,19.25,19.36,135129.0,15.1351,15.1979,15.0959,15.1822,135129.0
2016-09-14 12:30:00,19.36,19.38,19.3,19.37,172267.0,15.1822,15.1979,15.1351,15.19,172267.0
2016-09-14 13:00:00,19.37,19.42,19.34,19.41,169014.0,15.19,15.2292,15.1665,15.2214,169014.0
2016-09-14 13:30:00,19.41,19.44,19.36,19.42,176887.0,15.2214,15.2449,15.1822,15.2292,176887.0
2016-09-14 14:00:00,19.42,19.46,19.37,19.45,173705.0,15.2292,15.2606,15.19,15.2527,173705.0
2016-09-14 14:30:00,19.45,19.48,19.43,19.46,218498.0,15.2527,15.2763,15.2371,15.2606,218498.0
2016-09-14 15:00:00,19.46,19.47,19.39,19.41,278294.0,15.2606,15.2684,15.2057,15.2214,278294.0
2016-09-14 15:30:00,19.41,19.47,19.38,19.39,647647.0,15.2214,15.2684,15.1979,15.2057,647647.0
2016-09-15 09:30:00,19.4,19.65,19.39,19.45,299969.0,15.2135,15.4096,15.2057,15.2527,299969.0
2016-09-15 10:00:00,19.45,19.57,19.42,19.55,386015.0,15.2527,15.3469,15.2292,15.3312,386015.0
2016-09-15 10:30:00,19.55,19.57,19.48,19.52,177400.0,15.3312,15.3469,15.2763,15.3076,177400.0
2016-09-15 11:00:00,19.53,19.6,19.51,19.6,174388.0,15.3155,15.3704,15.2998,15.3704,174388.0
2016-09-15 11:30:00,19.61,19.62,19.47,19.47,261520.0,15.3782,15.3861,15.2684,15.2684,261520.0
2016-09-15 12:00:00,19.47,19.53,19.46,19.48,172860.0,15.2684,15.3155,15.2606,15.2763,172860.0
2016-09-15 12:30:00,19.48,19.49,19.37,19.42,229082.0,15.2763,15.2841,15.19,15.2292,229082.0
2016-09-15 13:00:00,19.43,19.53,19.42,19.5,169671.0,15.2371,15.3155,15.2292,15.292,169671.0
2016-09-15 13:30:00,19.51,19.56,19.48,19.53,346289.0,15.2998,15.339,15.2763,15.3155,346289.0
2016-09-15 14:00:00,19.53,19.54,19.5,19.53,230822.0,15.3155,15.3233,15.292,15.3155,230822.0
2016-09-15 14:30:00,19.53,19.55,19.5,19.51,92529.0,15.3155,15.3312,15.292,15.2998,92529.0
2016-09-15 15:00:00,19.52,19.53,19.48,19.53,201278.0,15.3076,15.3155,15.2763,15.3155,201278.0
2016-09-15 15:30:00,19.53,19.54,19.49,19.5,590572.0,15.3155,15.3233,15.2841,15.292,590572.0
2016-09-16 09:30:00,19.37,19.48,19.28,19.45,152060.0,15.19,15.2763,15.1194,15.2527,152060.0
2016-09-16 10:00:00,19.45,19.45,19.34,19.38,158297.0,15.2527,15.2527,15.1665,15.1979,158297.0
2016-09-16 10:30:00,19.39,19.47,19.35,19.36,255665.0,15.2057,15.2684,15.1743,15.1822,255665.0
2016-09-16 11:00:00,19.35,19.43,19.35,19.39,96626.0,15.1743,15.2371,15.1743,15.2057,96626.0
2016-09-16 11:30:00,19.39,19.4,19.33,19.34,257031.0,15.2057,15.2135,15.1586,15.1665,257031.0
2016-09-16 12:00:00,19.35,19.4,19.34,19.38,230519.0,15.1743,15.2135,15.1665,15.1979,230519.0
2016-09-16 12:30:00,19.38,19.38,19.31,19.32,200565.0,15.1979,15.1979,15.143,15.1508,200565.0
2016-09-16 13:00:00,19.32,19.33,19.27,19.27,66287.0,15.1508,15.1586,15.1116,15.1116,66287.0
2016-09-16 13:30:00,19.27,19.29,19.16,19.16,139588.0,15.1116,15.1273,15.0253,15.0253,139588.0
2016-09-16 14:00:00,19.16,19.17,19.1,19.16,201751.0,15.0253,15.0332,14.9783,15.0253,201751.0
2016-09-16 14:30:00,19.16,19.19,19.12,19.15,232393.0,15.0253,15.0489,14.994,15.0175,232393.0
2016-09-16 15:00:00,19.15,19.15,19.11,19.13,322298.0,15.0175,15.0175,14.9861,15.0018,322298.0
2016-09-16 15:30:00,19.13,19.24,19.1,19.2,1324644.0,15.0018,15.0881,14.9783,15.0567,1324644.0
2016-09-19 09:30:00,19.28,19.33,19.2,19.3,193953.0,15.1194,15.1586,15.0567,15.1351,193953.0
2016-09-19 10:00:00,19.31,19.32,19.24,19.27,222215.0,15.143,15.1508,15.0881,15.1116,222215.0
2016-09-19 10:30:00,19.28,19.28,19.22,19.25,186106.0,15.1194,15.1194,15.0724,15.0959,186106.0
2016-09-19 11:00:00,19.24,19.26,19.22,19.24,159559.0,15.0881,15.1037,15.0724,15.0881,159559.0
2016-09-19 11:30:00,19.25,19.26,19.24,19.26,188043.0,15.0959,15.1037,15.0881,15.1037,188043.0
2016-09-19 12:00:00,19.26,19.27,19.19,19.2,163375.0,15.1037,15.1116,15.0489,15.0567,163375.0
2016-09-19 12:30:00,19.2,19.21,19.08,19.1,163652.0,15.0567,15.0645,14.9626,14.9783,163652.0
2016-09-19 13:00:00,19.09,19.1,19.08,19.08,249778.0,14.9704,14.9783,14.9626,14.9626,249778.0
2016-09-19 13:30:00,19.08,19.13,19.02,19.13,180532.0,14.9626,15.0018,14.9155,15.0018,180532.0
2016-09-19 14:00:00,19.13,19.15,19.1,19.13,258020.0,15.0018,15.0175,14.9783,15.0018,258020.0
2016-09-19 14:30:00,19.12,19.18,19.12,19.18,167884.0,14.994,15.041,14.994,15.041,167884.0
2016-09-19 15:00:00,19.18,19.23,19.14,19.2,208283.0,15.041,15.0802,15.0096,15.0567,208283.0
2016-09-19 15:30:00,19.21,19.21,19.13,19.18,416720.0,15.0645,15.0645,15.0018,15.041,416720.0
2016-09-20 09:30:00,19.29,19.35,19.17,19.18,248653.0,15.1273,15.1743,15.0332,15.041,248653.0
2016-09-20 10:00:00,19.18,19.21,19.08,19.1,242250.0,15.041,15.0645,14.9626,14.9783,242250.0
2016-09-20 10:30:00,19.09,19.1,19.0,19.01,171355.0,14.9704,14.9783,14.8999,14.9077,171355.0
2016-09-20 11:00:00,19.01,19.06,18.98,18.98,194426.0,14.9077,14.9469,14.8842,14.8842,194426.0
2016-09-20 11:30:00,18.99,19.0,18.94,18.94,126565.0,14.892,14.8999,14.8528,14.8528,126565.0
2016-09-20 12:00:00,18.95,18.98,18.93,18.98,86654.0,14.8606,14.8842,14.845,14.8842,86654.0
2016-09-20 12:30:00,18.98,19.02,18.93,18.98,252161.0,14.8842,14.9155,14.845,14.8842,252161.0
2016-09-20 13:00:00,18.98,19.04,18.97,19.04,108054.0,14.8842,14.9312,14.8763,14.9312,108054.0
2016-09-20 13:30:00,19.04,19.14,19.03,19.1,318629.0,14.9312,15.0096,14.9234,14.9783,318629.0
2016-09-20 14:00:00,19.1,19.12,19.09,19.12,335959.0,14.9783,14.994,14.9704,14.994,335959.0
2016-09-20 14:30:00,19.12,19.19,19.11,19.14,386675.0,14.994,15.0489,14.9861,15.0096,386675.0
2016-09-20 15:00:00,19.14,19.22,19.14,19.16,353212.0,15.0096,15.0724,15.0096,15.0253,353212.0
2016-09-20 15:30:00,19.16,19.19,19.12,19.13,801700.0,15.0253,15.0489,14.994,15.0018,801700.0
2016-09-21 09:30:00,19.25,19.25,18.89,19.19,664254.0,15.0959,15.0959,14.8136,15.0489,664254.0
2016-09-21 10:00:00,19.2,19.21,19.13,19.16,234046.0,15.0567,15.0645,15.0018,15.0253,234046.0
2016-09-21 10:30:00,19.16,19.25,19.16,19.17,223626.0,15.0253,15.0959,15.0253,15.0332,223626.0
2016-09-21 11:00:00,19.17,19.22,19.17,19.19,108043.0,15.0332,15.0724,15.0332,15.0489,108043.0
2016-09-21 11:30:00,19.18,19.19,19.16,19.18,88371.0,15.041,15.0489,15.0253,15.041,88371.0
2016-09-21 12:00:00,19.19,19.2,19.15,19.15,501138.0,15.0489,15.0567,15.0175,15.0175,501138.0
2016-09-21 12:30:00,19.15,19.16,19.13,19.16,78866.0,15.0175,15.0253,15.0018,15.0253,78866.0
2016-09-21 13:00:00,19.16,19.21,19.15,19.15,83298.0,15.0253,15.0645,15.0175,15.0175,83298.0
2016-09-21 13:30:00,19.16,19.17,19.07,19.09,92861.0,15.0253,15.0332,14.9548,14.9704,92861.0
2016-09-21 14:00:00,19.1,19.17,19.02,19.05,218119.0,14.9783,15.0332,14.9155,14.9391,218119.0
2016-09-21 14:30:00,19.05,19.19,19.05,19.17,222978.0,14.9391,15.0489,14.9391,15.0332,222978.0
2016-09-21 15:00:00,19.16,19.21,19.14,19.16,299284.0,15.0253,15.0645,15.0096,15.0253,299284.0
2016-09-21 15:30:00,19.16,19.26,19.15,19.19,1683544.0,15.0253,15.1037,15.0175,15.0489,1683544.0
2016-09-22 09:30:00,19.33,19.37,19.26,19.37,160503.0,15.1586,15.19,15.1037,15.19,160503.0
2016-09-22 10:00:00,19.37,19.38,19.27,19.33,270939.0,15.19,15.1979,15.1116,15.1586,270939.0
2016-09-22 10:30:00,19.32,19.36,19.28,19.32,292029.0,15.1508,15.1822,15.1194,15.1508,292029.0
2016-09-22 11:00:00,19.31,19.32,19.25,19.28,144767.0,15.143,15.1508,15.0959,15.1194,144767.0
2016-09-22 11:30:00,19.27,19.28,19.17,19.2,91485.0,15.1116,15.1194,15.0332,15.0567,91485.0
2016-09-22 12:00:00,19.2,19.25,19.19,19.23,58975.0,15.0567,15.0959,15.0489,15.0802,58975.0
2016-09-22 12:30:00,19.23,19.3,19.2,19.28,932397.0,15.0802,15.1351,15.0567,15.1194,932397.0
2016-09-22 13:00:00,19.29,19.32,19.27,19.3,249259.0,15.1273,15.1508,15.1116,15.1351,249259.0
2016-09-22 13:30:00,19.3,19.31,19.27,19.3,232601.0,15.1351,15.143,15.1116,15.1351,232601.0
2016-09-22 14:00:00,19.3,19.33,19.23,19.28,268288.0,15.1351,15.1586,15.0802,15.1194,268288.0
2016-09-22 14:30:00,19.27,19.31,19.26,19.3,213918.0,15.1116,15.143,15.1037,15.1351,213918.0
2016-09-22 15:00:00,19.3,19.35,19.29,19.34,405154.0,15.1351,15.1743,15.1273,15.1665,405154.0
2016-09-22 15:30:00,19.34,19.36,19.3,19.34,1087395.0,15.1665,15.1822,15.1351,15.1665,1087395.0
2016-09-23 09:30:00,19.31,19.55,19.29,19.44,453412.0,15.143,15.3312,15.1273,15.2449,453412.0
2016-09-23 10:00:00,19.45,19.57,19.43,19.55,418182.0,15.2527,15.3469,15.2371,15.3312,418182.0
2016-09-23 10:30:00,19.55,19.58,19.49,19.5,188050.0,15.3312,15.3547,15.2841,15.292,188050.0
2016-09-23 11:00:00,19.5,19.5,19.45,19.46,221479.0,15.292,15.292,15.2527,15.2606,221479.0
2016-09-23 11:30:00,19.46,19.49,19.39,19.39,111629.0,15.2606,15.2841,15.2057,15.2057,111629.0
2016-09-23 12:00:00,19.4,19.4,19.32,19.35,66253.0,15.2135,15.2135,15.1508,15.1743,66253.0
2016-09-23 12:30:00,19.35,19.35,19.25,19.26,98454.0,15.1743,15.1743,15.0959,15.1037,98454.0
2016-09-23 13:00:00,19.26,19.27,19.19,19.21,97262.0,15.1037,15.1116,15.0489,15.0645,97262.0
2016-09-23 13:30:00,19.2,19.21,19.12,19.14,111025.0,15.0567,15.0645,14.994,15.0096,111025.0
2016-09-23 14:00:00,19.14,19.17,19.12,19.15,105114.0,15.0096,15.0332,14.994,15.0175,105114.0
2016-09-23 14:30:00,19.15,19.17,19.09,19.14,475994.0,15.0175,15.0332,14.9704,15.0096,475994.0
2016-09-23 15:00:00,19.14,19.18,19.13,19.17,182085.0,15.0096,15.041,15.0018,15.0332,182085.0
2016-09-23 15:30:00,19.16,19.18,19.07,19.09,517038.0,15.0253,15.041,14.9548,14.9704,517038.0
2016-09-26 09:30:00,18.94,18.98,18.81,18.89,175413.0,14.8528,14.8842,14.7509,14.8136,175413.0
2016-09-26 10:00:00,18.89,18.96,18.86,18.9,102655.0,14.8136,14.8685,14.7901,14.8214,102655.0
2016-09-26 10:30:00,18.91,18.96,18.9,18.91,137306.0,14.8293,14.8685,14.8214,14.8293,137306.0
2016-09-26 11:00:00,18.92,18.95,18.87,18.88,79862.0,14.8371,14.8606,14.7979,14.8058,79862.0
2016-09-26 11:30:00,18.88,18.9,18.83,18.85,70562.0,14.8058,14.8214,14.7665,14.7822,70562.0
2016-09-26 12:00:00,18.85,18.92,18.84,18.9,51608.0,14.7822,14.8371,14.7744,14.8214,51608.0
2016-09-26 12:30:00,18.91,18.91,18.82,18.82,52534.0,14.8293,14.8293,14.7587,14.7587,52534.0
2016-09-26 13:00:00,18.83,18.83,18.77,18.77,82490.0,14.7665,14.7665,14.7195,14.7195,82490.0
2016-09-26 13:30:00,18.78,18.79,18.73,18.77,151674.0,14.7273,14.7352,14.6881,14.7195,151674.0
2016-09-26 14:00:00,18.77,18.83,18.76,18.83,117971.0,14.7195,14.7665,14.7116,14.7665,117971.0
2016-09-26 14:30:00,18.83,18.85,18.76,18.84,140236.0,14.7665,14.7822,14.7116,14.7744,140236.0
2016-09-26 15:00:00,18.84,18.89,18.83,18.88,149435.0,14.7744,14.8136,14.7665,14.8058,149435.0
2016-09-26 15:30:00,18.88,18.88,18.8,18.85,369651.0,14.8058,14.8058,14.743,14.7822,369651.0
2016-09-27 09:30:00,18.77,19.02,18.76,19.02,168502.0,14.7195,14.9155,14.7116,14.9155,168502.0
2016-09-27 10:00:00,19.02,19.06,18.98,18.99,155135.0,14.9155,14.9469,14.8842,14.892,155135.0
2016-09-27 10:30:00,18.98,19.02,18.87,18.89,83043.0,14.8842,14.9155,14.7979,14.8136,83043.0
2016-09-27 11:00:00,18.88,18.92,18.83,18.89,137318.0,14.8058,14.8371,14.7665,14.8136,137318.0
2016-09-27 11:30:00,18.89,18.99,18.88,18.96,67840.0,14.8136,14.892,14.8058,14.8685,67840.0
2016-09-27 12:00:00,18.96,18.97,18.89,18.96,55608.0,14.8685,14.8763,14.8136,14.8685,55608.0
2016-09-27 12:30:00,18.96,19.0,18.93,19.0,85698.0,14.8685,14.8999,14.845,14.8999,85698.0
2016-09-27 13:00:00,18.99,19.04,18.99,19.02,66496.0,14.892,14.9312,14.892,14.9155,66496.0
2016-09-27 13:30:00,19.03,19.08,18.99,19.02,196985.0,14.9234,14.9626,14.892,14.9155,196985.0
2016-09-27 14:00:00,19.02,19.09,19.01,19.05,162328.0,14.9155,14.9704,14.9077,14.9391,162328.0
2016-09-27 14:30:00,19.05,19.09,19.02,19.09,237489.0,14.9391,14.9704,14.9155,14.9704,237489.0
2016-09-27 15:00:00,19.09,19.1,19.08,19.1,180276.0,14.9704,14.9783,14.9626,14.9783,180276.0
2016-09-27 15:30:00,19.1,19.16,19.09,19.14,602746.0,14.9783,15.0253,14.9704,15.0096,602746.0
2016-09-28 09:30:00,19.29,19.39,19.26,19.34,185821.0,15.1273,15.2057,15.1037,15.1665,185821.0
2016-09-28 10:00:00,19.35,19.37,19.28,19.29,141209.0,15.1743,15.19,15.1194,15.1273,141209.0
2016-09-28 10:30:00,19.29,19.31,19.18,19.22,90153.0,15.1273,15.143,15.041,15.0724,90153.0
2016-09-28 11:00:00,19.23,19.24,19.12,19.21,85544.0,15.0802,15.0881,14.994,15.0645,85544.0
2016-09-28 11:30:00,19.21,19.28,19.19,19.26,86235.0,15.0645,15.1194,15.0489,15.1037,86235.0
2016-09-28 12:00:00,19.26,19.3,19.25,19.27,65617.0,15.1037,15.1351,15.0959,15.1116,65617.0
2016-09-28 12:30:00,19.28,19.31,19.23,19.25,47305.0,15.1194,15.143,15.0802,15.0959,47305.0
2016-09-28 13:00:00,19.25,19.28,19.19,19.28,97793.0,15.0959,15.1194,15.0489,15.1194,97793.0
2016-09-28 13:30:00,19.28,19.3,19.26,19.29,52018.0,15.1194,15.1351,15.1037,15.1273,52018.0
2016-09-28 14:00:00,19.29,19.4,19.28,19.36,215570.0,15.1273,15.2135,15.1194,15.1822,215570.0
2016-09-28 14:30:00,19.37,19.37,19.31,19.34,120319.0,15.19,15.19,15.143,15.1665,120319.0
2016-09-28 15:00:00,19.34,19.37,19.33,19.35,116642.0,15.1665,15.19,15.1586,15.1743,116642.0
2016-09-28 15:30:00,19.35,19.41,19.34,19.39,268695.0,15.1743,15.2214,15.1665,15.2057,268695.0
2016-09-29 09:30:00,19.4,19.58,19.36,19.56,281414.0,15.2135,15.3547,15.1822,15.339,281414.0
2016-09-29 10:00:00,19.57,19.58,19.51,19.54,204761.0,15.3469,15.3547,15.2998,15.3233,204761.0
2016-09-29 10:30:00,19.53,19.54,19.46,19.48,223808.0,15.3155,15.3233,15.2606,15.2763,223808.0
2016-09-29 11:00:00,19.48,19.52,19.44,19.5,163631.0,15.2763,15.3076,15.2449,15.292,163631.0
2016-09-29 11:30:00,19.5,19.57,19.49,19.53,242024.0,15.292,15.3469,15.2841,15.3155,242024.0
2016-09-29 12:00:00,19.53,19.59,19.52,19.57,103560.0,15.3155,15.3625,15.3076,15.3469,103560.0
2016-09-29 12:30:00,19.57,19.57,19.42,19.43,521834.0,15.3469,15.3469,15.2292,15.2371,521834.0
2016-09-29 13:00:00,19.43,19.43,19.23,19.3,184732.0,15.2371,15.2371,15.0802,15.1351,184732.0
2016-09-29 13:30:00,19.3,19.32,19.09,19.1,102353.0,15.1351,15.1508,14.9704,14.9783,102353.0
2016-09-29 14:00:00,19.11,19.32,19.1,19.31,162981.0,14.9861,15.1508,14.9783,15.143,162981.0
2016-09-29 14:30:00,19.3,19.32,19.27,19.27,130806.0,15.1351,15.1508,15.1116,15.1116,130806.0
2016-09-29 15:00:00,19.27,19.3,19.22,19.27,262890.0,15.1116,15.1351,15.0724,15.1116,262890.0
2016-09-29 15:30:00,19.27,19.31,19.2,19.25,745296.0,15.1116,15.143,15.0567,15.0959,745296.0
2016-09-30 09:30:00,19.47,19.49,19.18,19.24,235413.0,15.2684,15.2841,15.041,15.0881,235413.0
2016-09-30 10:00:00,19.24,19.28,19.14,19.18,169211.0,15.0881,15.1194,15.0096,15.041,169211.0
2016-09-30 10:30:00,19.19,19.29,19.17,19.27,164905.0,15.0489,15.1273,15.0332,15.1116,164905.0
2016-09-30 11:00:00,19.27,19.43,19.26,19.36,207359.0,15.1116,15.2371,15.1037,15.1822,207359.0
2016-09-30 11:30:00,19.36,19.41,19.31,19.35,103448.0,15.1822,15.2214,15.143,15.1743,103448.0
2016-09-30 12:00:00,19.35,19.41,19.32,19.38,75445.0,15.1743,15.2214,15.1508,15.1979,75445.0
2016-09-30 12:30:00,19.37,19.4,19.32,19.34,92310.0,15.19,15.2135,15.1508,15.1665,92310.0
2016-09-30 13:00:00,19.34,19.39,19.33,19.35,319361.0,15.1665,15.2057,15.1586,15.1743,319361.0
2016-09-30 13:30:00,19.35,19.44,19.34,19.39,199574.0,15.1743,15.2449,15.1665,15.2057,199574.0
2016-09-30 14:00:00,19.38,19.4,19.36,19.39,187055.0,15.1979,15.2135,15.1822,15.2057,187055.0
2016-09-30 14:30:00,19.38,19.41,19.37,19.39,143162.0,15.1979,15.2214,15.19,15.2057,143162.0
2016-09-30 15:00:00,19.39,19.5,19.39,19.5,227900.0,15.2057,15.292,15.2057,15.292,227900.0
2016-09-30 15:30:00,19.5,19.52,19.44,19.47,551070.0,15.292,15.3076,15.2449,15.2684,551070.0
2016-10-03 09:30:00,19.4,19.51,19.28,19.3,158446.0,15.2135,15.2998,15.1194,15.1351,158446.0
2016-10-03 10:00:00,19.31,19.43,19.3,19.42,212896.0,15.143,15.2371,15.1351,15.2292,212896.0
2016-10-03 10:30:00,19.42,19.58,19.4,19.58,256735.0,15.2292,15.3547,15.2135,15.3547,256735.0
2016-10-03 11:00:00,19.57,19.73,19.55,19.71,331044.0,15.3469,15.4723,15.3312,15.4566,331044.0
2016-10-03 11:30:00,19.71,19.72,19.64,19.67,222765.0,15.4566,15.4645,15.4017,15.4253,222765.0
2016-10-03 12:00:00,19.67,19.72,19.52,19.54,159663.0,15.4253,15.4645,15.3076,15.3233,159663.0
2016-10-03 12:30:00,19.54,19.57,19.51,19.54,99441.0,15.3233,15.3469,15.2998,15.3233,99441.0
2016-10-03 13:00:00,19.54,19.62,19.54,19.61,129206.0,15.3233,15.3861,15.3233,15.3782,129206.0
2016-10-03 13:30:00,19.61,19.65,19.61,19.65,69282.0,15.3782,15.4096,15.3782,15.4096,69282.0
2016-10-03 14:00:00,19.64,19.65,19.61,19.61,69818.0,15.4017,15.4096,15.3782,15.3782,69818.0
2016-10-03 14:30:00,19.61,19.62,19.55,19.61,126549.0,15.3782,15.3861,15.3312,15.3782,126549.0
2016-10-03 15:00:00,19.6,19.65,19.57,19.59,132945.0,15.3704,15.4096,15.3469,15.3625,132945.0
2016-10-03 15:30:00,19.59,19.69,19.58,19.66,701829.0,15.3625,15.441,15.3547,15.4174,701829.0
2016-10-04 09:30:00,19.77,19.97,19.74,19.83,324871.0,15.5037,15.6605,15.4802,15.5507,324871.0
2016-10-04 10:00:00,19.82,19.87,19.71,19.77,313522.0,15.5429,15.5821,15.4566,15.5037,313522.0
2016-10-04 10:30:00,19.77,19.88,19.76,19.87,273918.0,15.5037,15.59,15.4959,15.5821,273918.0
2016-10-04 11:00:00,19.87,19.88,19.8,19.85,408666.0,15.5821,15.59,15.5272,15.5664,408666.0
2016-10-04 11:30:00,19.84,19.96,19.83,19.88,287116.0,15.5586,15.6527,15.5507,15.59,287116.0
2016-10-04 12:00:00,19.87,19.97,19.86,19.88,158082.0,15.5821,15.6605,15.5743,15.59,158082.0
2016-10-04 12:30:00,19.88,19.88,19.78,19.81,148530.0,15.59,15.59,15.5115,15.5351,148530.0
2016-10-04 13:00:00,19.81,19.82,19.71,19.73,98998.0,15.5351,15.5429,15.4566,15.4723,98998.0
2016-10-04 13:30:00,19.74,19.76,19.73,19.74,108594.0,15.4802,15.4959,15.4723,15.4802,108594.0
2016-10-04 14:00:00,19.73,19.84,19.73,19.78,130706.0,15.4723,15.5586,15.4723,15.5115,130706.0
2016-10-04 14:30:00,19.77,19.79,19.68,19.7,164161.0,15.5037,15.5194,15.4331,15.4488,164161.0
2016-10-04 15:00:00,19.7,19.79,19.69,19.79,111446.0,15.4488,15.5194,15.441,15.5194,111446.0
2016-10-04 15:30:00,19.79,19.81,19.74,19.76,470347.0,15.5194,15.5351,15.4802,15.4959,470347.0
2016-10-05 09:30:00,19.87,19.96,19.83,19.96,363354.0,15.5821,15.6527,15.5507,15.6527,363354.0
2016-10-05 10:00:00,19.96,20.08,19.96,19.98,386503.0,15.6527,15.7468,15.6527,15.6684,386503.0
2016-10-05 10:30:00,19.98,20.03,19.87,20.03,524754.0,15.6684,15.7076,15.5821,15.7076,524754.0
2016-10-05 11:00:00,20.02,20.02,19.92,19.92,621963.0,15.6997,15.6997,15.6213,15.6213,621963.0
2016-10-05 11:30:00,19.92,19.95,19.87,19.88,163793.0,15.6213,15.6448,15.5821,15.59,163793.0
2016-10-05 12:00:00,19.89,19.92,19.88,19.89,106894.0,15.5978,15.6213,15.59,15.5978,106894.0
2016-10-05 12:30:00,19.89,19.9,19.84,19.86,119760.0,15.5978,15.6056,15.5586,15.5743,119760.0
2016-10-05 13:00:00,19.86,19.88,19.85,19.88,160770.0,15.5743,15.59,15.5664,15.59,160770.0
2016-10-05 13:30:00,19.87,19.88,19.85,19.88,226901.0,15.5821,15.59,15.5664,15.59,226901.0
2016-10-05 14:00:00,19.88,19.95,19.87,19.95,2210156.0,15.59,15.6448,15.5821,15.6448,2210156.0
2016-10-05 14:30:00,19.95,20.02,19.94,20.0,365485.0,15.6448,15.6997,15.637,15.6841,365485.0
2016-10-05 15:00:00,20.0,20.01,19.93,19.96,235522.0,15.6841,15.6919,15.6292,15.6527,235522.0
2016-10-05 15:30:00,19.96,20.03,19.95,19.98,528804.0,15.6527,15.7076,15.6448,15.6684,528804.0
2016-10-06 09:30:00,19.93,19.97,19.78,19.84,176239.0,15.6292,15.6605,15.5115,15.5586,176239.0
2016-10-06 10:00:00,19.85,19.92,19.78,19.9,186946.0,15.5664,15.6213,15.5115,15.6056,186946.0
2016-10-06 10:30:00,19.89,19.91,19.84,19.88,213725.0,15.5978,15.6135,15.5586,15.59,213725.0
2016-10-06 11:00:00,19.88,19.88,19.73,19.8,148731.0,15.59,15.59,15.4723,15.5272,148731.0
2016-10-06 11:30:00,19.8,19.86,19.79,19.83,89491.0,15.5272,15.5743,15.5194,15.5507,89491.0
2016-10-06 12:00:00,19.83,19.92,19.83,19.88,113409.0,15.5507,15.6213,15.5507,15.59,113409.0
2016-10-06 12:30:00,19.88,19.95,19.88,19.92,79144.0,15.59,15.6448,15.59,15.6213,79144.0
2016-10-06 13:00:00,19.92,19.94,19.9,19.93,47599.0,15.6213,15.637,15.6056,15.6292,47599.0
2016-10-06 13:30:00,19.93,19.94,19.87,19.88,82391.0,15.6292,15.637,15.5821,15.59,82391.0
2016-10-06 14:00:00,19.88,19.91,19.87,19.89,112778.0,15.59,15.6135,15.5821,15.5978,112778.0
2016-10-06 14:30:00,19.89,19.92,19.85,19.86,91538.0,15.5978,15.6213,15.5664,15.5743,91538.0
2016-10-06 15:00:00,19.86,19.97,19.85,19.89,187173.0,15.5743,15.6605,15.5664,15.5978,187173.0
2016-10-06 15:30:00,19.89,19.9,19.81,19.85,623912.0,15.5978,15.6056,15.5351,15.5664,623912.0
2016-10-07 09:30:00,19.88,20.01,19.74,19.74,120849.0,15.59,15.6919,15.4802,15.4802,120849.0
2016-10-07 10:00:00,19.75,19.83,19.73,19.8,123080.0,15.488,15.5507,15.4723,15.5272,123080.0
2016-10-07 10:30:00,19.8,19.86,19.79,19.82,70914.0,15.5272,15.5743,15.5194,15.5429,70914.0
2016-10-07 11:00:00,19.82,19.9,19.8,19.83,80737.0,15.5429,15.6056,15.5272,15.5507,80737.0
2016-10-07 11:30:00,19.83,19.83,19.7,19.75,89304.0,15.5507,15.5507,15.4488,15.488,89304.0
2016-10-07 12:00:00,19.76,19.82,19.73,19.73,115746.0,15.4959,15.5429,15.4723,15.4723,115746.0
2016-10-07 12:30:00,19.73,19.73,19.68,19.71,77691.0,15.4723,15.4723,15.4331,15.4566,77691.0
2016-10-07 13:00:00,19.71,19.79,19.67,19.79,64948.0,15.4566,15.5194,15.4253,15.5194,64948.0
2016-10-07 13:30:00,19.79,19.85,19.76,19.79,109164.0,15.5194,15.5664,15.4959,15.5194,109164.0
2016-10-07 14:00:00,19.8,19.84,19.78,19.82,79565.0,15.5272,15.5586,15.5115,15.5429,79565.0
2016-10-07 14:30:00,19.81,19.82,19.77,19.79,126776.0,15.5351,15.5429,15.5037,15.5194,126776.0
2016-10-07 15:00:00,19.8,19.83,19.79,19.82,101273.0,15.5272,15.5507,15.5194,15.5429,101273.0
2016-10-07 15:30:00,19.81,19.85,19.75,19.76,348836.0,15.5351,15.5664,15.488,15.4959,348836.0
2016-10-10 09:30:00,19.87,19.99,19.86,19.95,114398.0,15.5821,15.6762,15.5743,15.6448,114398.0
2016-10-10 10:00:00,19.96,19.99,19.92,19.95,58033.0,15.6527,15.6762,15.6213,15.6448,58033.0
2016-10-10 10:30:00,19.96,19.99,19.95,19.96,90892.0,15.6527,15.6762,15.6448,15.6527,90892.0
2016-10-10 11:00:00,19.97,19.98,19.88,19.89,82599.0,15.6605,15.6684,15.59,15.5978,82599.0
2016-10-10 11:30:00,19.9,19.94,19.85,19.89,121106.0,15.6056,15.637,15.5664,15.5978,121106.0
2016-10-10 12:00:00,19.89,19.95,19.87,19.95,115953.0,15.5978,15.6448,15.5821,15.6448,115953.0
2016-10-10 12:30:00,19.94,19.96,19.91,19.94,135881.0,15.637,15.6527,15.6135,15.637,135881.0
2016-10-10 13:00:00,19.94,19.97,19.91,19.95,69817.0,15.637,15.6605,15.6135,15.6448,69817.0
2016-10-10 13:30:00,19.94,19.95,19.9,19.9,25548.0,15.637,15.6448,15.6056,15.6056,25548.0
2016-10-10 14:00:00,19.9,19.91,19.86,19.88,75125.0,15.6056,15.6135,15.5743,15.59,75125.0
2016-10-10 14:30:00,19.88,19.91,19.87,19.88,68599.0,15.59,15.6135,15.5821,15.59,68599.0
2016-10-10 15:00:00,19.89,19.91,19.88,19.89,64501.0,15.5978,15.6135,15.59,15.5978,64501.0
2016-10-10 15:30:00,19.89,19.91,19.84,19.89,282766.0,15.5978,15.6135,15.5586,15.5978,282766.0
2016-10-11 09:30:00,19.81,19.85,19.77,19.8,92502.0,15.5351,15.5664,15.5037,15.5272,92502.0
2016-10-11 10:00:00,19.8,19.82,19.67,19.7,145673.0,15.5272,15.5429,15.4253,15.4488,145673.0
2016-10-11 10:30:00,19.71,19.79,19.63,19.64,182587.0,15.4566,15.5194,15.3939,15.4017,182587.0
2016-10-11 11:00:00,19.64,19.7,19.62,19.63,160668.0,15.4017,15.4488,15.3861,15.3939,160668.0
2016-10-11 11:30:00,19.63,19.67,19.59,19.65,118490.0,15.3939,15.4253,15.3625,15.4096,118490.0
2016-10-11 12:00:00,19.66,19.67,19.64,19.64,98757.0,15.4174,15.4253,15.4017,15.4017,98757.0
2016-10-11 12:30:00,19.64,19.68,19.61,19.65,246444.0,15.4017,15.4331,15.3782,15.4096,246444.0
2016-10-11 13:00:00,19.65,19.69,19.6,19.67,184247.0,15.4096,15.441,15.3704,15.4253,184247.0
2016-10-11 13:30:00,19.67,19.7,19.61,19.63,173664.0,15.4253,15.4488,15.3782,15.3939,173664.0
2016-10-11 14:00:00,19.63,19.63,19.57,19.63,208985.0,15.3939,15.3939,15.3469,15.3939,208985.0
2016-10-11 14:30:00,19.62,19.65,19.6,19.63,187241.0,15.3861,15.4096,15.3704,15.3939,187241.0
2016-10-11 15:00:00,19.63,19.69,19.6,19.64,165347.0,15.3939,15.441,15.3704,15.4017,165347.0
2016-10-11 15:30:00,19.64,19.69,19.63,19.65,366291.0,15.4017,15.441,15.3939,15.4096,366291.0
2016-10-12 09:30:00,19.62,19.7,19.48,19.7,347510.0,15.3861,15.4488,15.2763,15.4488,347510.0
2016-10-12 10:00:00,19.7,19.76,19.67,19.73,226331.0,15.4488,15.4959,15.4253,15.4723,226331.0
2016-10-12 10:30:00,19.73,19.77,19.67,19.67,237369.0,15.4723,15.5037,15.4253,15.4253,237369.0
2016-10-12 11:00:00,19.68,19.72,19.65,19.67,118455.0,15.4331,15.4645,15.4096,15.4253,118455.0
2016-10-12 11:30:00,19.67,19.68,19.62,19.64,176952.0,15.4253,15.4331,15.3861,15.4017,176952.0
2016-10-12 12:00:00,19.64,19.65,19.61,19.64,197022.0,15.4017,15.4096,15.3782,15.4017,197022.0
2016-10-12 12:30:00,19.63,19.64,19.6,19.63,316025.0,15.3939,15.4017,15.3704,15.3939,316025.0
2016-10-12 13:00:00,19.63,19.67,19.61,19.64,177748.0,15.3939,15.4253,15.3782,15.4017,177748.0
2016-10-12 13:30:00,19.64,19.65,19.62,19.64,89113.0,15.4017,15.4096,15.3861,15.4017,89113.0
2016-10-12 14:00:00,19.63,19.69,19.61,19.62,296798.0,15.3939,15.441,15.3782,15.3861,296798.0
2016-10-12 14:30:00,19.62,19.64,19.59,19.6,461383.0,15.3861,15.4017,15.3625,15.3704,461383.0
2016-10-12 15:00:00,19.6,19.6,19.56,19.58,184559.0,15.3704,15.3704,15.339,15.3547,184559.0
2016-10-12 15:30:00,19.58,19.59,19.54,19.55,649320.0,15.3547,15.3625,15.3233,15.3312,649320.0
2016-10-13 09:30:00,19.36,19.44,19.14,19.21,198055.0,15.1822,15.2449,15.0096,15.0645,198055.0
2016-10-13 10:00:00,19.22,19.27,19.19,19.22,186020.0,15.0724,15.1116,15.0489,15.0724,186020.0
2016-10-13 10:30:00,19.22,19.28,19.13,19.22,145278.0,15.0724,15.1194,15.0018,15.0724,145278.0
2016-10-13 11:00:00,19.23,19.26,19.17,19.23,193322.0,15.0802,15.1037,15.0332,15.0802,193322.0
2016-10-13 11:30:00,19.23,19.3,19.2,19.23,90589.0,15.0802,15.1351,15.0567,15.0802,90589.0
2016-10-13 12:00:00,19.23,19.25,19.19,19.24,68819.0,15.0802,15.0959,15.0489,15.0881,68819.0
2016-10-13 12:30:00,19.23,19.33,19.23,19.29,55738.0,15.0802,15.1586,15.0802,15.1273,55738.0
2016-10-13 13:00:00,19.29,19.3,19.24,19.28,74447.0,15.1273,15.1351,15.0881,15.1194,74447.0
2016-10-13 13:30:00,19.27,19.34,19.24,19.34,69569.0,15.1116,15.1665,15.0881,15.1665,69569.0
2016-10-13 14:00:00,19.34,19.35,19.26,19.26,119091.0,15.1665,15.1743,15.1037,15.1037,119091.0
2016-10-13 14:30:00,19.26,19.3,19.25,19.28,102869.0,15.1037,15.1351,15.0959,15.1194,102869.0
2016-10-13 15:00:00,19.29,19.31,19.27,19.28,148460.0,15.1273,15.143,15.1116,15.1194,148460.0
2016-10-13 15:30:00,19.28,19.32,19.23,19.24,401516.0,15.1194,15.1508,15.0802,15.0881,401516.0
2016-10-14 09:30:00,19.55,19.66,19.43,19.44,255678.0,15.3312,15.4174,15.2371,15.2449,255678.0
2016-10-14 10:00:00,19.43,19.52,19.41,19.41,139000.0,15.2371,15.3076,15.2214,15.2214,139000.0
2016-10-14 10:30:00,19.42,19.46,19.31,19.35,116237.0,15.2292,15.2606,15.143,15.1743,116237.0
2016-10-14 11:00:00,19.35,19.36,19.26,19.26,89261.0,15.1743,15.1822,15.1037,15.1037,89261.0
2016-10-14 11:30:00,19.26,19.32,19.24,19.29,116611.0,15.1037,15.1508,15.0881,15.1273,116611.0
2016-10-14 12:00:00,19.28,19.31,19.28,19.31,110905.0,15.1194,15.143,15.1194,15.143,110905.0
2016-10-14 12:30:00,19.31,19.33,19.27,19.29,45700.0,15.143,15.1586,15.1116,15.1273,45700.0
2016-10-14 13:00:00,19.28,19.34,19.27,19.31,59715.0,15.1194,15.1665,15.1116,15.143,59715.0
2016-10-14 13:30:00,19.31,19.36,19.29,19.3,84419.0,15.143,15.1822,15.1273,15.1351,84419.0
2016-10-14 14:00:00,19.3,19.36,19.29,19.35,163070.0,15.1351,15.1822,15.1273,15.1743,163070.0
2016-10-14 14:30:00,19.35,19.36,19.3,19.32,81434.0,15.1743,15.1822,15.1351,15.1508,81434.0
2016-10-14 15:00:00,19.32,19.34,19.3,19.31,89245.0,15.1508,15.1665,15.1351,15.143,89245.0
2016-10-14 15:30:00,19.32,19.37,19.28,19.3,431878.0,15.1508,15.19,15.1194,15.1351,431878.0
2016-10-17 09:30:00,19.27,19.44,19.27,19.38,172926.0,15.1116,15.2449,15.1116,15.1979,172926.0
2016-10-17 10:00:00,19.37,19.46,19.34,19.44,92081.0,15.19,15.2606,15.1665,15.2449,92081.0
2016-10-17 10:30:00,19.44,19.44,19.37,19.38,63751.0,15.2449,15.2449,15.19,15.1979,63751.0
2016-10-17 11:00:00,19.39,19.45,19.37,19.44,153388.0,15.2057,15.2527,15.19,15.2449,153388.0
2016-10-17 11:30:00,19.44,19.46,19.39,19.42,100806.0,15.2449,15.2606,15.2057,15.2292,100806.0
2016-10-17 12:00:00,19.42,19.44,19.4,19.4,58681.0,15.2292,15.2449,15.2135,15.2135,58681.0
2016-10-17 12:30:00,19.4,19.43,19.39,19.42,73997.0,15.2135,15.2371,15.2057,15.2292,73997.0
2016-10-17 13:00:00,19.42,19.42,19.39,19.4,171690.0,15.2292,15.2292,15.2057,15.2135,171690.0
2016-10-17 13:30:00,19.4,19.4,19.33,19.33,92901.0,15.2135,15.2135,15.1586,15.1586,92901.0
2016-10-17 14:00:00,19.33,19.4,19.33,19.4,84892.0,15.1586,15.2135,15.1586,15.2135,84892.0
2016-10-17 14:30:00,19.4,19.41,19.37,19.41,112923.0,15.2135,15.2214,15.19,15.2214,112923.0
2016-10-17 15:00:00,19.4,19.42,19.37,19.4,97910.0,15.2135,15.2292,15.19,15.2135,97910.0
2016-10-17 15:30:00,19.39,19.4,19.32,19.33,262831.0,15.2057,15.2135,15.1508,15.1586,262831.0
2016-10-18 09:30:00,19.54,19.55,19.36,19.4,176099.0,15.3233,15.3312,15.1822,15.2135,176099.0
2016-10-18 10:00:00,19.41,19.45,19.37,19.38,122087.0,15.2214,15.2527,15.19,15.1979,122087.0
2016-10-18 10:30:00,19.38,19.41,19.34,19.37,143371.0,15.1979,15.2214,15.1665,15.19,143371.0
2016-10-18 11:00:00,19.37,19.42,19.34,19.4,73254.0,15.19,15.2292,15.1665,15.2135,73254.0
2016-10-18 11:30:00,19.41,19.47,19.39,19.46,101448.0,15.2214,15.2684,15.2057,15.2606,101448.0
2016-10-18 12:00:00,19.46,19.48,19.43,19.46,66057.0,15.2606,15.2763,15.2371,15.2606,66057.0
2016-10-18 12:30:00,19.46,19.47,19.42,19.43,58730.0,15.2606,15.2684,15.2292,15.2371,58730.0
2016-10-18 13:00:00,19.43,19.43,19.38,19.39,126217.0,15.2371,15.2371,15.1979,15.2057,126217.0
2016-10-18 13:30:00,19.39,19.41,19.37,19.39,72382.0,15.2057,15.2214,15.19,15.2057,72382.0
2016-10-18 14:00:00,19.39,19.4,19.34,19.35,162703.0,15.2057,15.2135,15.1665,15.1743,162703.0
2016-10-18 14:30:00,19.35,19.38,19.35,19.36,97938.0,15.1743,15.1979,15.1743,15.1822,97938.0
2016-10-18 15:00:00,19.35,19.37,19.34,19.35,176541.0,15.1743,15.19,15.1665,15.1743,176541.0
2016-10-18 15:30:00,19.34,19.39,19.32,19.38,336206.0,15.1665,15.2057,15.1508,15.1979,336206.0
2016-10-19 09:30:00,19.39,19.53,19.39,19.48,289471.0,15.2057,15.3155,15.2057,15.2763,289471.0
2016-10-19 10:00:00,19.47,19.48,19.39,19.43,216610.0,15.2684,15.2763,15.2057,15.2371,216610.0
2016-10-19 10:30:00,19.43,19.54,19.42,19.51,172668.0,15.2371,15.3233,15.2292,15.2998,172668.0
2016-10-19 11:00:00,19.51,19.52,19.47,19.5,156911.0,15.2998,15.3076,15.2684,15.292,156911.0
2016-10-19 11:30:00,19.5,19.56,19.49,19.55,372233.0,15.292,15.339,15.2841,15.3312,372233.0
2016-10-19 12:00:00,19.55,19.59,19.54,19.56,170572.0,15.3312,15.3625,15.3233,15.339,170572.0
2016-10-19 12:30:00,19.55,19.57,19.51,19.52,178985.0,15.3312,15.3469,15.2998,15.3076,178985.0
2016-10-19 13:00:00,19.52,19.6,19.5,19.6,778199.0,15.3076,15.3704,15.292,15.3704,778199.0
2016-10-19 13:30:00,19.6,19.61,19.57,19.57,191847.0,15.3704,15.3782,15.3469,15.3469,191847.0
2016-10-19 14:00:00,19.57,19.59,19.53,19.54,137101.0,15.3469,15.3625,15.3155,15.3233,137101.0
2016-10-19 14:30:00,19.53,19.54,19.49,19.52,105268.0,15.3155,15.3233,15.2841,15.3076,105268.0
2016-10-19 15:00:00,19.51,19.54,19.49,19.52,106758.0,15.2998,15.3233,15.2841,15.3076,106758.0
2016-10-19 15:30:00,19.52,19.52,19.46,19.46,540971.0,15.3076,15.3076,15.2606,15.2606,540971.0
2016-10-20 09:30:00,19.47,19.72,19.44,19.66,422684.0,15.2684,15.4645,15.2449,15.4174,422684.0
2016-10-20 10:00:00,19.67,19.79,19.57,19.64,634284.0,15.4253,15.5194,15.3469,15.4017,634284.0
2016-10-20 10:30:00,19.64,19.64,19.54,19.56,169242.0,15.4017,15.4017,15.3233,15.339,169242.0
2016-10-20 11:00:00,19.57,19.57,19.47,19.54,478813.0,15.3469,15.3469,15.2684,15.3233,478813.0
2016-10-20 11:30:00,19.53,19.54,19.49,19.54,135742.0,15.3155,15.3233,15.2841,15.3233,135742.0
2016-10-20 12:00:00,19.54,19.57,19.49,19.5,82577.0,15.3233,15.3469,15.2841,15.292,82577.0
2016-10-20 12:30:00,19.5,19.58,19.49,19.56,78315.0,15.292,15.3547,15.2841,15.339,78315.0
2016-10-20 13:00:00,19.56,19.57,19.49,19.5,96573.0,15.339,15.3469,15.2841,15.292,96573.0
2016-10-20 13:30:00,19.49,19.52,19.45,19.46,122642.0,15.2841,15.3076,15.2527,15.2606,122642.0
2016-10-20 14:00:00,19.45,19.48,19.42,19.43,173686.0,15.2527,15.2763,15.2292,15.2371,173686.0
2016-10-20 14:30:00,19.44,19.45,19.41,19.44,155954.0,15.2449,15.2527,15.2214,15.2449,155954.0
2016-10-20 15:00:00,19.44,19.45,19.41,19.43,133506.0,15.2449,15.2527,15.2214,15.2371,133506.0
2016-10-20 15:30:00,19.43,19.43,19.38,19.39,575460.0,15.2371,15.2371,15.1979,15.2057,575460.0
2016-10-21 09:30:00,19.22,19.33,19.16,19.3,538562.0,15.0724,15.1586,15.0253,15.1351,538562.0
2016-10-21 10:00:00,19.32,19.32,19.2,19.25,240226.0,15.1508,15.1508,15.0567,15.0959,240226.0
2016-10-21 10:30:00,19.25,19.38,19.25,19.32,323212.0,15.0959,15.1979,15.0959,15.1508,323212.0
2016-10-21 11:00:00,19.32,19.41,19.26,19.4,1867280.0,15.1508,15.2214,15.1037,15.2135,1867280.0
2016-10-21 11:30:00,19.39,19.47,19.38,19.44,179123.0,15.2057,15.2684,15.1979,15.2449,179123.0
2016-10-21 12:00:00,19.45,19.51,19.43,19.48,113778.0,15.2527,15.2998,15.2371,15.2763,113778.0
2016-10-21 12:30:00,19.48,19.51,19.44,19.46,158895.0,15.2763,15.2998,15.2449,15.2606,158895.0
2016-10-21 13:00:00,19.46,19.46,19.38,19.4,133066.0,15.2606,15.2606,15.1979,15.2135,133066.0
2016-10-21 13:30:00,19.41,19.44,19.36,19.44,239675.0,15.2214,15.2449,15.1822,15.2449,239675.0
2016-10-21 14:00:00,19.45,19.45,19.38,19.4,208187.0,15.2527,15.2527,15.1979,15.2135,208187.0
2016-10-21 14:30:00,19.4,19.41,19.39,19.41,113739.0,15.2135,15.2214,15.2057,15.2214,113739.0
2016-10-21 15:00:00,19.41,19.43,19.38,19.42,244971.0,15.2214,15.2371,15.1979,15.2292,244971.0
2016-10-21 15:30:00,19.42,19.42,19.33,19.36,808053.0,15.2292,15.2292,15.1586,15.1822,808053.0
2016-10-24 09:30:00,19.46,19.67,19.43,19.63,233894.0,15.2606,15.4253,15.2371,15.3939,233894.0
2016-10-24 10:00:00,19.62,19.65,19.52,19.54,156659.0,15.3861,15.4096,15.3076,15.3233,156659.0
2016-10-24 10:30:00,19.55,19.57,19.49,19.54,164303.0,15.3312,15.3469,15.2841,15.3233,164303.0
2016-10-24 11:00:00,19.54,19.61,19.53,19.59,83516.0,15.3233,15.3782,15.3155,15.3625,83516.0
2016-10-24 11:30:00,19.59,19.61,19.52,19.55,84002.0,15.3625,15.3782,15.3076,15.3312,84002.0
2016-10-24 12:00:00,19.55,19.55,19.48,19.48,98354.0,15.3312,15.3312,15.2763,15.2763,98354.0
2016-10-24 12:30:00,19.48,19.51,19.45,19.5,124273.0,15.2763,15.2998,15.2527,15.292,124273.0
2016-10-24 13:00:00,19.5,19.5,19.46,19.47,104572.0,15.292,15.292,15.2606,15.2684,104572.0
2016-10-24 13:30:00,19.46,19.5,19.45,19.47,62819.0,15.2606,15.292,15.2527,15.2684,62819.0
2016-10-24 14:00:00,19.47,19.5,19.46,19.48,74378.0,15.2684,15.292,15.2606,15.2763,74378.0
2016-10-24 14:30:00,19.48,19.5,19.45,19.48,143289.0,15.2763,15.292,15.2527,15.2763,143289.0
2016-10-24 15:00:00,19.48,19.52,19.47,19.52,156301.0,15.2763,15.3076,15.2684,15.3076,156301.0
2016-10-24 15:30:00,19.52,19.58,19.48,19.49,873435.0,15.3076,15.3547,15.2763,15.2841,873435.0
2016-10-25 09:30:00,19.46,19.56,19.38,19.47,335585.0,15.2606,15.339,15.1979,15.2684,335585.0
2016-10-25 10:00:00,19.47,19.53,19.42,19.44,220974.0,15.2684,15.3155,15.2292,15.2449,220974.0
2016-10-25 10:30:00,19.44,19.45,19.37,19.43,229253.0,15.2449,15.2527,15.19,15.2371,229253.0
2016-10-25 11:00:00,19.43,19.47,19.39,19.43,216243.0,15.2371,15.2684,15.2057,15.2371,216243.0
2016-10-25 11:30:00,19.43,19.44,19.39,19.39,177744.0,15.2371,15.2449,15.2057,15.2057,177744.0
2016-10-25 12:00:00,19.39,19.41,19.34,19.41,305611.0,15.2057,15.2214,15.1665,15.2214,305611.0
2016-10-25 12:30:00,19.41,19.42,19.38,19.42,107643.0,15.2214,15.2292,15.1979,15.2292,107643.0
2016-10-25 13:00:00,19.42,19.47,19.39,19.45,151902.0,15.2292,15.2684,15.2057,15.2527,151902.0
2016-10-25 13:30:00,19.44,19.45,19.42,19.45,260141.0,15.2449,15.2527,15.2292,15.2527,260141.0
2016-10-25 14:00:00,19.45,19.45,19.36,19.36,253797.0,15.2527,15.2527,15.1822,15.1822,253797.0
2016-10-25 14:30:00,19.36,19.39,19.34,19.39,222703.0,15.1822,15.2057,15.1665,15.2057,222703.0
2016-10-25 15:00:00,19.39,19.45,19.39,19.45,416790.0,15.2057,15.2527,15.2057,15.2527,416790.0
2016-10-25 15:30:00,19.45,19.6,19.44,19.55,1391772.0,15.2527,15.3704,15.2449,15.3312,1391772.0
2016-10-26 09:30:00,18.9,19.12,18.72,18.93,1428939.0,14.8214,14.994,14.6803,14.845,1428939.0
2016-10-26 10:00:00,18.93,19.01,18.85,18.92,836329.0,14.845,14.9077,14.7822,14.8371,836329.0
2016-10-26 10:30:00,18.91,18.98,18.79,18.85,2134612.0,14.8293,14.8842,14.7352,14.7822,2134612.0
2016-10-26 11:00:00,18.85,18.91,18.8,18.8,490710.0,14.7822,14.8293,14.743,14.743,490710.0
2016-10-26 11:30:00,18.8,18.81,18.46,18.5,942959.0,14.743,14.7509,14.4764,14.5078,942959.0
2016-10-26 12:00:00,18.5,18.64,18.48,18.62,807870.0,14.5078,14.6175,14.4921,14.6019,807870.0
2016-10-26 12:30:00,18.62,18.76,18.6,18.74,835956.0,14.6019,14.7116,14.5862,14.696,835956.0
2016-10-26 13:00:00,18.74,18.77,18.59,18.6,224395.0,14.696,14.7195,14.5783,14.5862,224395.0
2016-10-26 13:30:00,18.6,18.71,18.59,18.7,473084.0,14.5862,14.6724,14.5783,14.6646,473084.0
2016-10-26 14:00:00,18.7,18.71,18.61,18.62,218700.0,14.6646,14.6724,14.594,14.6019,218700.0
2016-10-26 14:30:00,18.62,18.77,18.62,18.76,415854.0,14.6019,14.7195,14.6019,14.7116,415854.0
2016-10-26 15:00:00,18.75,18.82,18.75,18.8,1906896.0,14.7038,14.7587,14.7038,14.743,1906896.0
2016-10-26 15:30:00,18.8,18.84,18.77,18.83,2050709.0,14.743,14.7744,14.7195,14.7665,2050709.0
2016-10-27 09:30:00,18.8,18.86,18.65,18.7,486194.0,14.743,14.7901,14.6254,14.6646,486194.0
2016-10-27 10:00:00,18.71,18.71,18.6,18.61,566975.0,14.6724,14.6724,14.5862,14.594,566975.0
2016-10-27 10:30:00,18.61,18.68,18.61,18.65,308621.0,14.594,14.6489,14.594,14.6254,308621.0
2016-10-27 11:00:00,18.66,18.68,18.62,18.65,251098.0,14.6332,14.6489,14.6019,14.6254,251098.0
2016-10-27 11:30:00,18.66,18.7,18.63,18.69,203672.0,14.6332,14.6646,14.6097,14.6568,203672.0
2016-10-27 12:00:00,18.69,18.72,18.67,18.67,171198.0,14.6568,14.6803,14.6411,14.6411,171198.0
2016-10-27 12:30:00,18.67,18.74,18.65,18.74,190187.0,14.6411,14.696,14.6254,14.696,190187.0
2016-10-27 13:00:00,18.73,18.75,18.71,18.75,130259.0,14.6881,14.7038,14.6724,14.7038,130259.0
2016-10-27 13:30:00,18.75,18.77,18.73,18.77,128449.0,14.7038,14.7195,14.6881,14.7195,128449.0
2016-10-27 14:00:00,18.77,18.79,18.74,18.79,142977.0,14.7195,14.7352,14.696,14.7352,142977.0
2016-10-27 14:30:00,18.79,18.81,18.75,18.76,352364.0,14.7352,14.7509,14.7038,14.7116,352364.0
2016-10-27 15:00:00,18.76,18.79,18.74,18.76,316839.0,14.7116,14.7352,14.696,14.7116,316839.0
2016-10-27 15:30:00,18.76,18.76,18.66,18.68,2053048.0,14.7116,14.7116,14.6332,14.6489,2053048.0
2016-10-28 09:30:00,18.65,18.71,18.47,18.5,241636.0,14.6891,14.7363,14.5473,14.5709,241636.0
2016-10-28 10:00:00,18.51,18.59,18.46,18.56,222819.0,14.5788,14.6418,14.5394,14.6182,222819.0
2016-10-28 10:30:00,18.55,18.62,18.49,18.52,342123.0,14.6103,14.6654,14.5631,14.5867,342123.0
2016-10-28 11:00:00,18.52,18.52,18.44,18.45,378656.0,14.5867,14.5867,14.5237,14.5316,378656.0
2016-10-28 11:30:00,18.45,18.52,18.43,18.46,443374.0,14.5316,14.5867,14.5158,14.5394,443374.0
2016-10-28 12:00:00,18.47,18.49,18.44,18.44,127931.0,14.5473,14.5631,14.5237,14.5237,127931.0
2016-10-28 12:30:00,18.44,18.46,18.43,18.45,161482.0,14.5237,14.5394,14.5158,14.5316,161482.0
2016-10-28 13:00:00,18.45,18.45,18.4,18.42,249242.0,14.5316,14.5316,14.4922,14.5079,249242.0
2016-10-28 13:30:00,18.42,18.43,18.24,18.25,370955.0,14.5079,14.5158,14.3662,14.374,370955.0
2016-10-28 14:00:00,18.26,18.36,18.23,18.32,323025.0,14.3819,14.4607,14.3583,14.4292,323025.0
2016-10-28 14:30:00,18.32,18.37,18.3,18.37,131913.0,14.4292,14.4685,14.4134,14.4685,131913.0
2016-10-28 15:00:00,18.36,18.38,18.29,18.38,466138.0,14.4607,14.4764,14.4055,14.4764,466138.0
2016-10-28 15:30:00,18.38,18.41,18.34,18.37,817049.0,14.4764,14.5,14.4449,14.4685,817049.0
2016-10-31 09:30:00,18.46,18.47,18.2,18.21,235178.0,14.5394,14.5473,14.3347,14.3425,235178.0
2016-10-31 10:00:00,18.2,18.25,18.17,18.25,795398.0,14.3347,14.374,14.311,14.374,795398.0
2016-10-31 10:30:00,18.25,18.31,18.11,18.14,434485.0,14.374,14.4213,14.2638,14.2874,434485.0
2016-10-31 11:00:00,18.15,18.17,18.12,18.14,140927.0,14.2953,14.311,14.2716,14.2874,140927.0
2016-10-31 11:30:00,18.14,18.16,18.03,18.07,221388.0,14.2874,14.3031,14.2008,14.2323,221388.0
2016-10-31 12:00:00,18.07,18.1,18.06,18.1,154645.0,14.2323,14.2559,14.2244,14.2559,154645.0
2016-10-31 12:30:00,18.1,18.11,18.04,18.05,130874.0,14.2559,14.2638,14.2086,14.2165,130874.0
2016-10-31 13:00:00,18.05,18.06,17.96,17.97,273396.0,14.2165,14.2244,14.1456,14.1535,273396.0
2016-10-31 13:30:00,17.96,18.02,17.96,18.01,186809.0,14.1456,14.1929,14.1456,14.185,186809.0
2016-10-31 14:00:00,18.01,18.01,17.98,17.99,791135.0,14.185,14.185,14.1614,14.1693,791135.0
2016-10-31 14:30:00,17.98,18.01,17.97,17.98,689297.0,14.1614,14.185,14.1535,14.1614,689297.0
2016-10-31 15:00:00,17.98,18.03,17.96,18.03,220558.0,14.1614,14.2008,14.1456,14.2008,220558.0
2016-10-31 15:30:00,18.03,18.09,18.0,18.07,970464.0,14.2008,14.248,14.1771,14.2323,970464.0
2016-11-01 09:30:00,18.21,18.31,18.06,18.09,316506.0,14.3425,14.4213,14.2244,14.248,316506.0
2016-11-01 10:00:00,18.09,18.1,17.95,17.99,278539.0,14.248,14.2559,14.1377,14.1693,278539.0
2016-11-01 10:30:00,17.98,18.04,17.94,17.96,343760.0,14.1614,14.2086,14.1299,14.1456,343760.0
2016-11-01 11:00:00,17.96,17.97,17.91,17.95,215248.0,14.1456,14.1535,14.1062,14.1377,215248.0
2016-11-01 11:30:00,17.95,17.95,17.79,17.86,946364.0,14.1377,14.1377,14.0117,14.0669,946364.0
2016-11-01 12:00:00,17.86,17.87,17.68,17.68,369809.0,14.0669,14.0747,13.9251,13.9251,369809.0
2016-11-01 12:30:00,17.69,17.75,17.64,17.68,391642.0,13.933,13.9802,13.8936,13.9251,391642.0
2016-11-01 13:00:00,17.67,17.74,17.63,17.69,278108.0,13.9172,13.9723,13.8857,13.933,278108.0
2016-11-01 13:30:00,17.69,17.7,17.53,17.6,642390.0,13.933,13.9408,13.8069,13.8621,642390.0
2016-11-01 14:00:00,17.6,17.66,17.55,17.64,309352.0,13.8621,13.9093,13.8227,13.8936,309352.0
2016-11-01 14:30:00,17.64,17.7,17.58,17.58,314530.0,13.8936,13.9408,13.8463,13.8463,314530.0
2016-11-01 15:00:00,17.58,17.67,17.2,17.64,5848311.0,13.8463,13.9172,13.547,13.8936,5848311.0
2016-11-01 15:30:00,17.65,17.81,17.59,17.76,2986894.0,13.9015,14.0275,13.8542,13.9881,2986894.0
2016-11-02 09:30:00,17.69,17.81,17.69,17.74,454895.0,13.933,14.0275,13.933,13.9723,454895.0
2016-11-02 10:00:00,17.75,17.8,17.69,17.74,423569.0,13.9802,14.0196,13.933,13.9723,423569.0
2016-11-02 10:30:00,17.74,17.85,17.73,17.76,529201.0,13.9723,14.059,13.9645,13.9881,529201.0
2016-11-02 11:00:00,17.76,17.84,17.75,17.83,435651.0,13.9881,14.0511,13.9802,14.0432,435651.0
2016-11-02 11:30:00,17.83,17.84,17.74,17.82,367898.0,14.0432,14.0511,13.9723,14.0354,367898.0
2016-11-02 12:00:00,17.81,17.82,17.77,17.79,493454.0,14.0275,14.0354,13.996,14.0117,493454.0
2016-11-02 12:30:00,17.78,17.81,17.7,17.71,158666.0,14.0039,14.0275,13.9408,13.9487,158666.0
2016-11-02 13:00:00,17.71,17.74,17.57,17.62,191279.0,13.9487,13.9723,13.8385,13.8778,191279.0
2016-11-02 13:30:00,17.62,17.68,17.6,17.66,350436.0,13.8778,13.9251,13.8621,13.9093,350436.0
2016-11-02 14:00:00,17.66,17.75,17.55,17.71,569406.0,13.9093,13.9802,13.8227,13.9487,569406.0
2016-11-02 14:30:00,17.71,17.74,17.66,17.73,413097.0,13.9487,13.9723,13.9093,13.9645,413097.0
2016-11-02 15:00:00,17.71,17.75,17.66,17.68,435222.0,13.9487,13.9802,13.9093,13.9251,435222.0
2016-11-02 15:30:00,17.69,17.69,17.62,17.64,855569.0,13.933,13.933,13.8778,13.8936,855569.0
2016-11-03 09:30:00,17.69,17.78,17.63,17.73,246087.0,13.933,14.0039,13.8857,13.9645,246087.0
2016-11-03 10:00:00,17.73,17.83,17.63,17.64,622209.0,13.9645,14.0432,13.8857,13.8936,622209.0
2016-11-03 10:30:00,17.64,17.77,17.59,17.66,468258.0,13.8936,13.996,13.8542,13.9093,468258.0
2016-11-03 11:00:00,17.66,17.68,17.63,17.66,234418.0,13.9093,13.9251,13.8857,13.9093,234418.0
2016-11-03 11:30:00,17.66,17.69,17.62,17.63,420907.0,13.9093,13.933,13.8778,13.8857,420907.0
2016-11-03 12:00:00,17.63,17.64,17.53,17.54,646526.0,13.8857,13.8936,13.8069,13.8148,646526.0
2016-11-03 12:30:00,17.54,17.54,17.44,17.5,398104.0,13.8148,13.8148,13.7361,13.7833,398104.0
2016-11-03 13:00:00,17.5,17.51,17.46,17.46,198372.0,13.7833,13.7912,13.7518,13.7518,198372.0
2016-11-03 13:30:00,17.46,17.51,17.45,17.49,206581.0,13.7518,13.7912,13.7439,13.7754,206581.0
2016-11-03 14:00:00,17.49,17.52,17.44,17.46,446403.0,13.7754,13.7991,13.7361,13.7518,446403.0
2016-11-03 14:30:00,17.47,17.51,17.44,17.51,399332.0,13.7597,13.7912,13.7361,13.7912,399332.0
2016-11-03 15:00:00,17.5,17.52,17.44,17.45,498248.0,13.7833,13.7991,13.7361,13.7439,498248.0
2016-11-03 15:30:00,17.45,17.46,17.38,17.41,1000523.0,13.7439,13.7518,13.6888,13.7124,1000523.0
2016-11-04 09:30:00,17.39,17.4,17.22,17.23,515636.0,13.6967,13.7046,13.5628,13.5707,515636.0
2016-11-04 10:00:00,17.23,17.37,17.23,17.35,862465.0,13.5707,13.6809,13.5707,13.6652,862465.0
2016-11-04 10:30:00,17.35,17.45,17.34,17.44,802231.0,13.6652,13.7439,13.6573,13.7361,802231.0
2016-11-04 11:00:00,17.44,17.55,17.43,17.5,665715.0,13.7361,13.8227,13.7282,13.7833,665715.0
2016-11-04 11:30:00,17.5,17.5,17.39,17.43,408185.0,13.7833,13.7833,13.6967,13.7282,408185.0
2016-11-04 12:00:00,17.43,17.48,17.39,17.43,1629866.0,13.7282,13.7676,13.6967,13.7282,1629866.0
2016-11-04 12:30:00,17.43,17.51,17.42,17.48,596104.0,13.7282,13.7912,13.7203,13.7676,596104.0
2016-11-04 13:00:00,17.47,17.49,17.43,17.44,263959.0,13.7597,13.7754,13.7282,13.7361,263959.0
2016-11-04 13:30:00,17.44,17.46,17.43,17.44,645928.0,13.7361,13.7518,13.7282,13.7361,645928.0
2016-11-04 14:00:00,17.44,17.44,17.39,17.4,299390.0,13.7361,13.7361,13.6967,13.7046,299390.0
2016-11-04 14:30:00,17.39,17.4,17.28,17.3,436843.0,13.6967,13.7046,13.61,13.6258,436843.0
2016-11-04 15:00:00,17.29,17.3,17.21,17.21,504595.0,13.6179,13.6258,13.5549,13.5549,504595.0
2016-11-04 15:30:00,17.21,17.23,17.09,17.15,1432609.0,13.5549,13.5707,13.4604,13.5077,1432609.0
2016-11-07 09:30:00,17.51,17.61,17.47,17.5,301379.0,13.7912,13.87,13.7597,13.7833,301379.0
2016-11-07 10:00:00,17.49,17.61,17.47,17.6,296515.0,13.7754,13.87,13.7597,13.8621,296515.0
2016-11-07 10:30:00,17.6,17.6,17.42,17.45,517944.0,13.8621,13.8621,13.7203,13.7439,517944.0
2016-11-07 11:00:00,17.45,17.53,17.44,17.5,686135.0,13.7439,13.8069,13.7361,13.7833,686135.0
2016-11-07 11:30:00,17.5,17.55,17.47,17.5,259059.0,13.7833,13.8227,13.7597,13.7833,259059.0
2016-11-07 12:00:00,17.5,17.51,17.44,17.46,180178.0,13.7833,13.7912,13.7361,13.7518,180178.0
2016-11-07 12:30:00,17.46,17.47,17.43,17.46,261055.0,13.7518,13.7597,13.7282,13.7518,261055.0
2016-11-07 13:00:00,17.46,17.52,17.46,17.5,153484.0,13.7518,13.7991,13.7518,13.7833,153484.0
2016-11-07 13:30:00,17.51,17.51,17.43,17.43,271516.0,13.7912,13.7912,13.7282,13.7282,271516.0
2016-11-07 14:00:00,17.43,17.48,17.41,17.45,476606.0,13.7282,13.7676,13.7124,13.7439,476606.0
2016-11-07 14:30:00,17.44,17.46,17.39,17.43,408076.0,13.7361,13.7518,13.6967,13.7282,408076.0
2016-11-07 15:00:00,17.44,17.44,17.38,17.41,484912.0,13.7361,13.7361,13.6888,13.7124,484912.0
2016-11-07 15:30:00,17.41,17.5,17.38,17.48,1277698.0,13.7124,13.7833,13.6888,13.7676,1277698.0
2016-11-08 09:30:00,17.0,17.13,16.71,16.8,1511860.0,13.3895,13.4919,13.1611,13.232,1511860.0
2016-11-08 10:00:00,16.8,17.06,16.79,17.05,1438788.0,13.232,13.4368,13.2241,13.4289,1438788.0
2016-11-08 10:30:00,17.05,17.31,17.04,17.22,1323774.0,13.4289,13.6337,13.421,13.5628,1323774.0
2016-11-08 11:00:00,17.22,17.43,17.2,17.36,977150.0,13.5628,13.7282,13.547,13.6731,977150.0
2016-11-08 11:30:00,17.37,17.4,17.35,17.39,485277.0,13.6809,13.7046,13.6652,13.6967,485277.0
2016-11-08 12:00:00,17.39,17.39,17.26,17.27,524420.0,13.6967,13.6967,13.5943,13.6022,524420.0
2016-11-08 12:30:00,17.26,17.29,17.17,17.18,373909.0,13.5943,13.6179,13.5234,13.5313,373909.0
2016-11-08 13:00:00,17.18,17.2,17.02,17.03,466804.0,13.5313,13.547,13.4053,13.4131,466804.0
2016-11-08 13:30:00,17.03,17.06,16.99,17.01,478501.0,13.4131,13.4368,13.3816,13.3974,478501.0
2016-11-08 14:00:00,17.01,17.02,16.97,17.0,442026.0,13.3974,13.4053,13.3659,13.3895,442026.0
2016-11-08 14:30:00,17.0,17.04,16.97,17.02,793456.0,13.3895,13.421,13.3659,13.4053,793456.0
2016-11-08 15:00:00,17.01,17.09,16.89,16.89,855180.0,13.3974,13.4604,13.3029,13.3029,855180.0
2016-11-08 15:30:00,16.89,16.94,16.8,16.85,2571746.0,13.3029,13.3423,13.232,13.2714,2571746.0
2016-11-09 09:30:00,16.99,17.08,16.76,16.85,1616583.0,13.3816,13.4525,13.2005,13.2714,1616583.0
2016-11-09 10:00:00,16.85,16.88,16.68,16.75,1614928.0,13.2714,13.295,13.1375,13.1926,1614928.0
2016-11-09 10:30:00,16.75,16.8,16.68,16.77,424325.0,13.1926,13.232,13.1375,13.2084,424325.0
2016-11-09 11:00:00,16.77,17.06,16.76,17.02,1415020.0,13.2084,13.4368,13.2005,13.4053,1415020.0
2016-11-09 11:30:00,17.02,17.24,16.97,17.19,1625484.0,13.4053,13.5785,13.3659,13.5392,1625484.0
2016-11-09 12:00:00,17.19,17.21,17.02,17.05,594482.0,13.5392,13.5549,13.4053,13.4289,594482.0
2016-11-09 12:30:00,17.04,17.18,16.98,17.18,639819.0,13.421,13.5313,13.3738,13.5313,639819.0
2016-11-09 13:00:00,17.18,17.27,17.16,17.24,439702.0,13.5313,13.6022,13.5155,13.5785,439702.0
2016-11-09 13:30:00,17.24,17.42,17.23,17.39,464003.0,13.5785,13.7203,13.5707,13.6967,464003.0
2016-11-09 14:00:00,17.39,17.47,17.38,17.46,407989.0,13.6967,13.7597,13.6888,13.7518,407989.0
2016-11-09 14:30:00,17.45,17.55,17.42,17.48,435087.0,13.7439,13.8227,13.7203,13.7676,435087.0
2016-11-09 15:00:00,17.49,17.5,17.38,17.46,450835.0,13.7754,13.7833,13.6888,13.7518,450835.0
2016-11-09 15:30:00,17.45,17.45,17.27,17.34,1265927.0,13.7439,13.7439,13.6022,13.6573,1265927.0
2016-11-10 09:30:00,17.68,18.04,17.65,18.04,716953.0,13.9251,14.2086,13.9015,14.2086,716953.0
2016-11-10 10:00:00,18.03,18.27,17.93,17.93,1645475.0,14.2008,14.3898,14.122,14.122,1645475.0
2016-11-10 10:30:00,17.92,18.07,17.83,17.88,862036.0,14.1141,14.2323,14.0432,14.0826,862036.0
2016-11-10 11:00:00,17.87,18.0,17.84,17.95,307687.0,14.0747,14.1771,14.0511,14.1377,307687.0
2016-11-10 11:30:00,17.96,17.97,17.88,17.89,604900.0,14.1456,14.1535,14.0826,14.0905,604900.0
2016-11-10 12:00:00,17.9,18.16,17.9,18.07,1481452.0,14.0984,14.3031,14.0984,14.2323,1481452.0
2016-11-10 12:30:00,18.07,18.2,18.06,18.13,446840.0,14.2323,14.3347,14.2244,14.2795,446840.0
2016-11-10 13:00:00,18.14,18.18,18.1,18.15,1253153.0,14.2874,14.3189,14.2559,14.2953,1253153.0
2016-11-10 13:30:00,18.15,18.27,18.12,18.26,850205.0,14.2953,14.3898,14.2716,14.3819,850205.0
2016-11-10 14:00:00,18.25,18.26,18.18,18.25,429725.0,14.374,14.3819,14.3189,14.374,429725.0
2016-11-10 14:30:00,18.26,18.3,18.21,18.25,380327.0,14.3819,14.4134,14.3425,14.374,380327.0
2016-11-10 15:00:00,18.25,18.25,18.12,18.15,394691.0,14.374,14.374,14.2716,14.2953,394691.0
2016-11-10 15:30:00,18.14,18.22,18.1,18.12,1387408.0,14.2874,14.3504,14.2559,14.2716,1387408.0
2016-11-11 09:30:00,17.99,18.13,17.97,18.06,159614.0,14.1693,14.2795,14.1535,14.2244,159614.0
2016-11-11 10:00:00,18.06,18.13,17.97,18.01,288455.0,14.2244,14.2795,14.1535,14.185,288455.0
2016-11-11 10:30:00,18.0,18.02,17.89,17.97,476821.0,14.1771,14.1929,14.0905,14.1535,476821.0
2016-11-11 11:00:00,17.96,18.02,17.83,17.89,242110.0,14.1456,14.1929,14.0432,14.0905,242110.0
2016-11-11 11:30:00,17.89,18.03,17.88,18.0,246894.0,14.0905,14.2008,14.0826,14.1771,246894.0
2016-11-11 12:00:00,18.0,18.14,17.99,18.11,140802.0,14.1771,14.2874,14.1693,14.2638,140802.0
2016-11-11 12:30:00,18.12,18.13,18.03,18.1,156386.0,14.2716,14.2795,14.2008,14.2559,156386.0
2016-11-11 13:00:00,18.1,18.19,18.09,18.16,103102.0,14.2559,14.3268,14.248,14.3031,103102.0
2016-11-11 13:30:00,18.16,18.18,18.12,18.14,206008.0,14.3031,14.3189,14.2716,14.2874,206008.0
2016-11-11 14:00:00,18.13,18.25,18.12,18.22,220633.0,14.2795,14.374,14.2716,14.3504,220633.0
2016-11-11 14:30:00,18.21,18.28,18.21,18.23,153036.0,14.3425,14.3977,14.3425,14.3583,153036.0
2016-11-11 15:00:00,18.23,18.31,18.23,18.3,311756.0,14.3583,14.4213,14.3583,14.4134,311756.0
2016-11-11 15:30:00,18.3,18.4,18.29,18.37,742060.0,14.4134,14.4922,14.4055,14.4685,742060.0
2016-11-14 09:30:00,18.54,18.88,18.47,18.76,565212.0,14.6024,14.8702,14.5473,14.7757,565212.0
2016-11-14 10:00:00,18.77,18.94,18.76,18.9,585438.0,14.7836,14.9175,14.7757,14.886,585438.0
2016-11-14 10:30:00,18.9,18.95,18.87,18.89,709427.0,14.886,14.9254,14.8624,14.8781,709427.0
2016-11-14 11:00:00,18.89,19.02,18.88,18.92,812853.0,14.8781,14.9805,14.8702,14.9017,812853.0
2016-11-14 11:30:00,18.93,18.96,18.89,18.91,319313.0,14.9096,14.9332,14.8781,14.8939,319313.0
2016-11-14 12:00:00,18.91,18.93,18.89,18.92,557735.0,14.8939,14.9096,14.8781,14.9017,557735.0
2016-11-14 12:30:00,18.91,18.98,18.89,18.96,394414.0,14.8939,14.949,14.8781,14.9332,394414.0
2016-11-14 13:00:00,18.95,19.03,18.92,19.03,233218.0,14.9254,14.9884,14.9017,14.9884,233218.0
2016-11-14 13:30:00,19.03,19.07,18.92,18.95,246519.0,14.9884,15.0199,14.9017,14.9254,246519.0
2016-11-14 14:00:00,18.94,19.02,18.91,19.0,485793.0,14.9175,14.9805,14.8939,14.9647,485793.0
2016-11-14 14:30:00,19.01,19.06,19.0,19.05,327558.0,14.9726,15.012,14.9647,15.0041,327558.0
2016-11-14 15:00:00,19.05,19.06,18.99,19.05,442850.0,15.0041,15.012,14.9569,15.0041,442850.0
2016-11-14 15:30:00,19.05,19.07,18.98,19.04,1621681.0,15.0041,15.0199,14.949,14.9962,1621681.0
2016-11-15 09:30:00,19.33,19.33,18.8,18.92,1093882.0,15.2247,15.2247,14.8072,14.9017,1093882.0
2016-11-15 10:00:00,18.93,19.0,18.83,18.96,902974.0,14.9096,14.9647,14.8308,14.9332,902974.0
2016-11-15 10:30:00,18.97,19.01,18.89,18.97,321122.0,14.9411,14.9726,14.8781,14.9411,321122.0
2016-11-15 11:00:00,18.97,19.02,18.92,18.94,509844.0,14.9411,14.9805,14.9017,14.9175,509844.0
2016-11-15 11:30:00,18.94,18.99,18.92,18.96,673450.0,14.9175,14.9569,14.9017,14.9332,673450.0
2016-11-15 12:00:00,18.97,19.0,18.93,18.96,208681.0,14.9411,14.9647,14.9096,14.9332,208681.0
2016-11-15 12:30:00,18.95,18.97,18.92,18.94,108194.0,14.9254,14.9411,14.9017,14.9175,108194.0
2016-11-15 13:00:00,18.94,18.98,18.92,18.94,168720.0,14.9175,14.949,14.9017,14.9175,168720.0
2016-11-15 13:30:00,18.95,19.01,18.93,19.01,208253.0,14.9254,14.9726,14.9096,14.9726,208253.0
2016-11-15 14:00:00,19.01,19.13,18.99,19.1,250640.0,14.9726,15.0671,14.9569,15.0435,250640.0
2016-11-15 14:30:00,19.09,19.19,19.09,19.18,136732.0,15.0356,15.1144,15.0356,15.1065,136732.0
2016-11-15 15:00:00,19.18,19.23,19.14,19.19,537806.0,15.1065,15.1459,15.075,15.1144,537806.0
2016-11-15 15:30:00,19.18,19.25,19.17,19.23,1414439.0,15.1065,15.1616,15.0986,15.1459,1414439.0
2016-11-16 09:30:00,19.04,19.17,18.99,19.01,348469.0,14.9962,15.0986,14.9569,14.9726,348469.0
2016-11-16 10:00:00,19.01,19.06,18.95,19.05,293703.0,14.9726,15.012,14.9254,15.0041,293703.0
2016-11-16 10:30:00,19.05,19.05,18.95,18.96,306259.0,15.0041,15.0041,14.9254,14.9332,306259.0
2016-11-16 11:00:00,18.97,19.01,18.92,19.01,399823.0,14.9411,14.9726,14.9017,14.9726,399823.0
2016-11-16 11:30:00,19.01,19.08,18.98,19.06,197836.0,14.9726,15.0278,14.949,15.012,197836.0
2016-11-16 12:00:00,19.07,19.07,18.99,19.04,149509.0,15.0199,15.0199,14.9569,14.9962,149509.0
2016-11-16 12:30:00,19.05,19.07,19.0,19.01,111040.0,15.0041,15.0199,14.9647,14.9726,111040.0
2016-11-16 13:00:00,19.01,19.01,18.94,18.96,176804.0,14.9726,14.9726,14.9175,14.9332,176804.0
2016-11-16 13:30:00,18.96,18.99,18.95,18.97,80355.0,14.9332,14.9569,14.9254,14.9411,80355.0
2016-11-16 14:00:00,18.98,19.03,18.97,19.02,76370.0,14.949,14.9884,14.9411,14.9805,76370.0
2016-11-16 14:30:00,19.02,19.03,18.99,19.03,77947.0,14.9805,14.9884,14.9569,14.9884,77947.0
2016-11-16 15:00:00,19.03,19.05,18.98,18.99,177252.0,14.9884,15.0041,14.949,14.9569,177252.0
2016-11-16 15:30:00,18.98,18.99,18.94,18.97,663936.0,14.949,14.9569,14.9175,14.9411,663936.0
2016-11-17 09:30:00,18.86,19.12,18.73,19.08,436282.0,14.8545,15.0593,14.7521,15.0278,436282.0
2016-11-17 10:00:00,19.08,19.09,18.94,18.95,175770.0,15.0278,15.0356,14.9175,14.9254,175770.0
2016-11-17 10:30:00,18.95,18.98,18.91,18.92,226752.0,14.9254,14.949,14.8939,14.9017,226752.0
2016-11-17 11:00:00,18.91,19.04,18.91,19.03,467124.0,14.8939,14.9962,14.8939,14.9884,467124.0
2016-11-17 11:30:00,19.03,19.06,19.0,19.04,390871.0,14.9884,15.012,14.9647,14.9962,390871.0
2016-11-17 12:00:00,19.05,19.15,19.02,19.14,181066.0,15.0041,15.0829,14.9805,15.075,181066.0
2016-11-17 12:30:00,19.14,19.16,19.1,19.13,161429.0,15.075,15.0908,15.0435,15.0671,161429.0
2016-11-17 13:00:00,19.13,19.25,19.12,19.17,254896.0,15.0671,15.1616,15.0593,15.0986,254896.0
2016-11-17 13:30:00,19.17,19.24,19.16,19.19,182039.0,15.0986,15.1538,15.0908,15.1144,182039.0
2016-11-17 14:00:00,19.18,19.22,19.16,19.17,409012.0,15.1065,15.138,15.0908,15.0986,409012.0
2016-11-17 14:30:00,19.17,19.2,19.1,19.1,440302.0,15.0986,15.1223,15.0435,15.0435,440302.0
2016-11-17 15:00:00,19.1,19.22,19.1,19.18,565335.0,15.0435,15.138,15.0435,15.1065,565335.0
2016-11-17 15:30:00,19.19,19.29,19.18,19.28,811282.0,15.1144,15.1932,15.1065,15.1853,811282.0
2016-11-18 09:30:00,19.28,19.33,19.11,19.27,576050.0,15.1853,15.2247,15.0514,15.1774,576050.0
2016-11-18 10:00:00,19.28,19.36,19.27,19.35,306471.0,15.1853,15.2483,15.1774,15.2404,306471.0
2016-11-18 10:30:00,19.35,19.37,19.29,19.3,194224.0,15.2404,15.2562,15.1932,15.201,194224.0
2016-11-18 11:00:00,19.3,19.34,19.24,19.26,250607.0,15.201,15.2325,15.1538,15.1695,250607.0
2016-11-18 11:30:00,19.26,19.27,19.24,19.25,562191.0,15.1695,15.1774,15.1538,15.1616,562191.0
2016-11-18 12:00:00,19.26,19.26,19.23,19.25,133809.0,15.1695,15.1695,15.1459,15.1616,133809.0
2016-11-18 12:30:00,19.25,19.37,19.25,19.37,170780.0,15.1616,15.2562,15.1616,15.2562,170780.0
2016-11-18 13:00:00,19.37,19.37,19.31,19.32,176696.0,15.2562,15.2562,15.2089,15.2168,176696.0
2016-11-18 13:30:00,19.32,19.36,19.31,19.36,134822.0,15.2168,15.2483,15.2089,15.2483,134822.0
2016-11-18 14:00:00,19.35,19.42,19.35,19.39,313256.0,15.2404,15.2955,15.2404,15.2719,313256.0
2016-11-18 14:30:00,19.39,19.42,19.35,19.41,546391.0,15.2719,15.2955,15.2404,15.2877,546391.0
2016-11-18 15:00:00,19.4,19.46,19.39,19.45,295270.0,15.2798,15.327,15.2719,15.3192,295270.0
2016-11-18 15:30:00,19.45,19.48,19.41,19.42,1455946.0,15.3192,15.3428,15.2877,15.2955,1455946.0
2016-11-21 09:30:00,19.5,19.54,19.39,19.51,296005.0,15.3586,15.3901,15.2719,15.3664,296005.0
2016-11-21 10:00:00,19.51,19.52,19.44,19.47,276075.0,15.3664,15.3743,15.3113,15.3349,276075.0
2016-11-21 10:30:00,19.46,19.54,19.46,19.54,600264.0,15.327,15.3901,15.327,15.3901,600264.0
2016-11-21 11:00:00,19.53,19.58,19.51,19.57,409353.0,15.3822,15.4216,15.3664,15.4137,409353.0
2016-11-21 11:30:00,19.57,19.6,19.51,19.53,376886.0,15.4137,15.4373,15.3664,15.3822,376886.0
2016-11-21 12:00:00,19.54,19.54,19.47,19.49,1294423.0,15.3901,15.3901,15.3349,15.3507,1294423.0
2016-11-21 12:30:00,19.49,19.59,19.48,19.55,363163.0,15.3507,15.4294,15.3428,15.3979,363163.0
2016-11-21 13:00:00,19.55,19.57,19.52,19.54,557958.0,15.3979,15.4137,15.3743,15.3901,557958.0
2016-11-21 13:30:00,19.54,19.61,19.53,19.55,202706.0,15.3901,15.4452,15.3822,15.3979,202706.0
2016-11-21 14:00:00,19.54,19.59,19.53,19.54,509902.0,15.3901,15.4294,15.3822,15.3901,509902.0
2016-11-21 14:30:00,19.53,19.54,19.47,19.48,762050.0,15.3822,15.3901,15.3349,15.3428,762050.0
2016-11-21 15:00:00,19.48,19.55,19.45,19.47,761662.0,15.3428,15.3979,15.3192,15.3349,761662.0
2016-11-21 15:30:00,19.48,19.49,19.41,19.48,1573687.0,15.3428,15.3507,15.2877,15.3428,1573687.0
2016-11-22 09:30:00,19.53,19.73,19.48,19.69,269483.0,15.3822,15.5397,15.3428,15.5082,269483.0
2016-11-22 10:00:00,19.7,19.72,19.63,19.71,163175.0,15.5161,15.5318,15.4609,15.524,163175.0
2016-11-22 10:30:00,19.71,19.73,19.53,19.53,356286.0,15.524,15.5397,15.3822,15.3822,356286.0
2016-11-22 11:00:00,19.53,19.62,19.51,19.55,223649.0,15.3822,15.4531,15.3664,15.3979,223649.0
2016-11-22 11:30:00,19.55,19.56,19.51,19.55,258739.0,15.3979,15.4058,15.3664,15.3979,258739.0
2016-11-22 12:00:00,19.54,19.54,19.47,19.49,271882.0,15.3901,15.3901,15.3349,15.3507,271882.0
2016-11-22 12:30:00,19.5,19.51,19.47,19.48,127332.0,15.3586,15.3664,15.3349,15.3428,127332.0
2016-11-22 13:00:00,19.48,19.56,19.48,19.55,201085.0,15.3428,15.4058,15.3428,15.3979,201085.0
2016-11-22 13:30:00,19.56,19.64,19.56,19.63,157370.0,15.4058,15.4688,15.4058,15.4609,157370.0
2016-11-22 14:00:00,19.64,19.68,19.62,19.67,146976.0,15.4688,15.5003,15.4531,15.4924,146976.0
2016-11-22 14:30:00,19.67,19.73,19.66,19.73,182639.0,15.4924,15.5397,15.4846,15.5397,182639.0
2016-11-22 15:00:00,19.72,19.75,19.67,19.7,339858.0,15.5318,15.5555,15.4924,15.5161,339858.0
2016-11-22 15:30:00,19.71,19.71,19.62,19.65,589426.0,15.524,15.524,15.4531,15.4767,589426.0
2016-11-23 09:30:00,19.73,19.82,19.65,19.66,218162.0,15.5397,15.6106,15.4767,15.4846,218162.0
2016-11-23 10:00:00,19.66,19.75,19.63,19.73,278346.0,15.4846,15.5555,15.4609,15.5397,278346.0
2016-11-23 10:30:00,19.73,19.73,19.68,19.69,346274.0,15.5397,15.5397,15.5003,15.5082,346274.0
2016-11-23 11:00:00,19.7,19.71,19.63,19.69,211709.0,15.5161,15.524,15.4609,15.5082,211709.0
2016-11-23 11:30:00,19.69,19.75,19.66,19.75,143392.0,15.5082,15.5555,15.4846,15.5555,143392.0
2016-11-23 12:00:00,19.75,19.75,19.67,19.72,178846.0,15.5555,15.5555,15.4924,15.5318,178846.0
2016-11-23 12:30:00,19.72,19.77,19.71,19.73,213652.0,15.5318,15.5712,15.524,15.5397,213652.0
2016-11-23 13:00:00,19.73,19.78,19.73,19.78,69559.0,15.5397,15.5791,15.5397,15.5791,69559.0
2016-11-23 13:30:00,19.77,19.84,19.76,19.83,89664.0,15.5712,15.6263,15.5633,15.6185,89664.0
2016-11-23 14:00:00,19.84,19.85,19.81,19.83,122879.0,15.6263,15.6342,15.6027,15.6185,122879.0
2016-11-23 14:30:00,19.83,19.87,19.83,19.86,207084.0,15.6185,15.65,15.6185,15.6421,207084.0
2016-11-23 15:00:00,19.86,19.92,19.84,19.89,202533.0,15.6421,15.6894,15.6263,15.6657,202533.0
2016-11-23 15:30:00,19.89,19.97,19.89,19.95,753515.0,15.6657,15.7287,15.6657,15.713,753515.0
2016-11-25 09:30:00,19.93,19.99,19.77,19.82,301914.0,15.6972,15.7445,15.5712,15.6106,301914.0
2016-11-25 10:00:00,19.82,19.85,19.75,19.8,273350.0,15.6106,15.6342,15.5555,15.5948,273350.0
2016-11-25 10:30:00,19.79,19.83,19.75,19.76,170676.0,15.587,15.6185,15.5555,15.5633,170676.0
2016-11-25 11:00:00,19.76,19.81,19.75,19.8,224141.0,15.5633,15.6027,15.5555,15.5948,224141.0
2016-11-25 11:30:00,19.8,19.84,19.78,19.82,241153.0,15.5948,15.6263,15.5791,15.6106,241153.0
2016-11-25 12:00:00,19.82,19.85,19.8,19.84,161586.0,15.6106,15.6342,15.5948,15.6263,161586.0
2016-11-25 12:30:00,19.84,19.85,19.76,19.78,451524.0,15.6263,15.6342,15.5633,15.5791,451524.0
2016-11-28 09:30:00,19.7,19.85,19.69,19.72,440850.0,15.5161,15.6342,15.5082,15.5318,440850.0
2016-11-28 10:00:00,19.72,19.75,19.63,19.71,171621.0,15.5318,15.5555,15.4609,15.524,171621.0
2016-11-28 10:30:00,19.71,19.76,19.55,19.56,244382.0,15.524,15.5633,15.3979,15.4058,244382.0
2016-11-28 11:00:00,19.55,19.62,19.52,19.61,210159.0,15.3979,15.4531,15.3743,15.4452,210159.0
2016-11-28 11:30:00,19.6,19.71,19.6,19.68,173689.0,15.4373,15.524,15.4373,15.5003,173689.0
2016-11-28 12:00:00,19.66,19.69,19.61,19.62,124104.0,15.4846,15.5082,15.4452,15.4531,124104.0
2016-11-28 12:30:00,19.62,19.66,19.57,19.61,102136.0,15.4531,15.4846,15.4137,15.4452,102136.0
2016-11-28 13:00:00,19.61,19.68,19.59,19.67,93182.0,15.4452,15.5003,15.4294,15.4924,93182.0
2016-11-28 13:30:00,19.67,19.67,19.62,19.64,100524.0,15.4924,15.4924,15.4531,15.4688,100524.0
2016-11-28 14:00:00,19.64,19.68,19.64,19.64,59487.0,15.4688,15.5003,15.4688,15.4688,59487.0
2016-11-28 14:30:00,19.64,19.65,19.6,19.61,87076.0,15.4688,15.4767,15.4373,15.4452,87076.0
2016-11-28 15:00:00,19.62,19.62,19.54,19.54,292031.0,15.4531,15.4531,15.3901,15.3901,292031.0
2016-11-28 15:30:00,19.54,19.59,19.45,19.5,702232.0,15.3901,15.4294,15.3192,15.3586,702232.0
2016-11-29 09:30:00,19.48,19.61,19.26,19.32,808945.0,15.3428,15.4452,15.1695,15.2168,808945.0
2016-11-29 10:00:00,19.32,19.45,19.29,19.4,453878.0,15.2168,15.3192,15.1932,15.2798,453878.0
2016-11-29 10:30:00,19.39,19.42,19.32,19.36,243417.0,15.2719,15.2955,15.2168,15.2483,243417.0
2016-11-29 11:00:00,19.37,19.38,19.32,19.38,147197.0,15.2562,15.264,15.2168,15.264,147197.0
2016-11-29 11:30:00,19.37,19.38,19.34,19.35,98187.0,15.2562,15.264,15.2325,15.2404,98187.0
2016-11-29 12:00:00,19.35,19.35,19.3,19.32,159618.0,15.2404,15.2404,15.201,15.2168,159618.0
2016-11-29 12:30:00,19.32,19.33,19.28,19.32,160404.0,15.2168,15.2247,15.1853,15.2168,160404.0
2016-11-29 13:00:00,19.33,19.33,19.3,19.3,85188.0,15.2247,15.2247,15.201,15.201,85188.0
2016-11-29 13:30:00,19.3,19.33,19.3,19.3,155369.0,15.201,15.2247,15.201,15.201,155369.0
2016-11-29 14:00:00,19.31,19.34,19.3,19.31,138591.0,15.2089,15.2325,15.201,15.2089,138591.0
2016-11-29 14:30:00,19.31,19.38,19.3,19.38,168666.0,15.2089,15.264,15.201,15.264,168666.0
2016-11-29 15:00:00,19.38,19.41,19.33,19.34,182618.0,15.264,15.2877,15.2247,15.2325,182618.0
2016-11-29 15:30:00,19.33,19.34,19.25,19.28,717616.0,15.2247,15.2325,15.1616,15.1853,717616.0
2016-11-30 09:30:00,19.49,19.68,19.46,19.6,329267.0,15.3507,15.5003,15.327,15.4373,329267.0
2016-11-30 10:00:00,19.59,19.76,19.58,19.64,549259.0,15.4294,15.5633,15.4216,15.4688,549259.0
2016-11-30 10:30:00,19.64,19.67,19.57,19.59,149604.0,15.4688,15.4924,15.4137,15.4294,149604.0
2016-11-30 11:00:00,19.59,19.65,19.57,19.57,511402.0,15.4294,15.4767,15.4137,15.4137,511402.0
2016-11-30 11:30:00,19.58,19.62,19.55,19.55,345501.0,15.4216,15.4531,15.3979,15.3979,345501.0
2016-11-30 12:00:00,19.56,19.57,19.5,19.54,171084.0,15.4058,15.4137,15.3586,15.3901,171084.0
2016-11-30 12:30:00,19.54,19.54,19.46,19.48,91447.0,15.3901,15.3901,15.327,15.3428,91447.0
2016-11-30 13:00:00,19.48,19.49,19.39,19.42,273394.0,15.3428,15.3507,15.2719,15.2955,273394.0
2016-11-30 13:30:00,19.42,19.43,19.37,19.37,126762.0,15.2955,15.3034,15.2562,15.2562,126762.0
2016-11-30 14:00:00,19.37,19.42,19.31,19.4,201556.0,15.2562,15.2955,15.2089,15.2798,201556.0
2016-11-30 14:30:00,19.41,19.42,19.37,19.41,187441.0,15.2877,15.2955,15.2562,15.2877,187441.0
2016-11-30 15:00:00,19.41,19.55,19.38,19.51,477717.0,15.2877,15.3979,15.264,15.3664,477717.0
2016-11-30 15:30:00,19.51,19.53,19.41,19.41,887914.0,15.3664,15.3822,15.2877,15.2877,887914.0
2016-12-01 09:30:00,19.57,19.73,19.54,19.55,284517.0,15.4137,15.5397,15.3901,15.3979,284517.0
2016-12-01 10:00:00,19.55,19.78,19.49,19.77,251975.0,15.3979,15.5791,15.3507,15.5712,251975.0
2016-12-01 10:30:00,19.77,19.78,19.71,19.76,174107.0,15.5712,15.5791,15.524,15.5633,174107.0
2016-12-01 11:00:00,19.76,19.85,19.74,19.84,156982.0,15.5633,15.6342,15.5476,15.6263,156982.0
2016-12-01 11:30:00,19.84,19.93,19.83,19.91,170288.0,15.6263,15.6972,15.6185,15.6815,170288.0
2016-12-01 12:00:00,19.9,19.94,19.88,19.9,339650.0,15.6736,15.7051,15.6578,15.6736,339650.0
2016-12-01 12:30:00,19.9,20.02,19.88,19.89,324892.0,15.6736,15.7681,15.6578,15.6657,324892.0
2016-12-01 13:00:00,19.89,19.94,19.86,19.89,233262.0,15.6657,15.7051,15.6421,15.6657,233262.0
2016-12-01 13:30:00,19.9,19.91,19.73,19.73,213483.0,15.6736,15.6815,15.5397,15.5397,213483.0
2016-12-01 14:00:00,19.73,19.74,19.65,19.66,389288.0,15.5397,15.5476,15.4767,15.4846,389288.0
2016-12-01 14:30:00,19.67,19.68,19.63,19.65,129125.0,15.4924,15.5003,15.4609,15.4767,129125.0
2016-12-01 15:00:00,19.65,19.73,19.64,19.68,210043.0,15.4767,15.5397,15.4688,15.5003,210043.0
2016-12-01 15:30:00,19.68,19.74,19.65,19.71,469422.0,15.5003,15.5476,15.4767,15.524,469422.0
2016-12-02 09:30:00,19.69,19.78,19.54,19.73,374642.0,15.5082,15.5791,15.3901,15.5397,374642.0
2016-12-02 10:00:00,19.73,19.79,19.67,19.73,215242.0,15.5397,15.587,15.4924,15.5397,215242.0
2016-12-02 10:30:00,19.73,19.79,19.72,19.73,318660.0,15.5397,15.587,15.5318,15.5397,318660.0
2016-12-02 11:00:00,19.73,19.75,19.63,19.66,316145.0,15.5397,15.5555,15.4609,15.4846,316145.0
2016-12-02 11:30:00,19.65,19.68,19.55,19.56,187203.0,15.4767,15.5003,15.3979,15.4058,187203.0
2016-12-02 12:00:00,19.56,19.58,19.48,19.55,143491.0,15.4058,15.4216,15.3428,15.3979,143491.0
2016-12-02 12:30:00,19.55,19.64,19.53,19.62,143278.0,15.3979,15.4688,15.3822,15.4531,143278.0
2016-12-02 13:00:00,19.61,19.67,19.59,19.65,174315.0,15.4452,15.4924,15.4294,15.4767,174315.0
2016-12-02 13:30:00,19.65,19.69,19.64,19.64,151025.0,15.4767,15.5082,15.4688,15.4688,151025.0
2016-12-02 14:00:00,19.64,19.67,19.61,19.65,109335.0,15.4688,15.4924,15.4452,15.4767,109335.0
2016-12-02 14:30:00,19.65,19.66,19.63,19.63,106869.0,15.4767,15.4846,15.4609,15.4609,106869.0
2016-12-02 15:00:00,19.63,19.63,19.57,19.62,128667.0,15.4609,15.4609,15.4137,15.4531,128667.0
2016-12-02 15:30:00,19.62,19.62,19.55,19.57,345840.0,15.4531,15.4531,15.3979,15.4137,345840.0
2016-12-05 09:30:00,19.78,19.91,19.77,19.84,295439.0,15.5791,15.6815,15.5712,15.6263,295439.0
2016-12-05 10:00:00,19.84,19.92,19.82,19.86,218579.0,15.6263,15.6894,15.6106,15.6421,218579.0
2016-12-05 10:30:00,19.86,19.88,19.77,19.8,161193.0,15.6421,15.6578,15.5712,15.5948,161193.0
2016-12-05 11:00:00,19.8,19.9,19.78,19.81,214574.0,15.5948,15.6736,15.5791,15.6027,214574.0
2016-12-05 11:30:00,19.82,19.84,19.78,19.8,86173.0,15.6106,15.6263,15.5791,15.5948,86173.0
2016-12-05 12:00:00,19.8,19.82,19.77,19.78,111992.0,15.5948,15.6106,15.5712,15.5791,111992.0
2016-12-05 12:30:00,19.79,19.81,19.72,19.8,144917.0,15.587,15.6027,15.5318,15.5948,144917.0
2016-12-05 13:00:00,19.79,19.84,19.78,19.83,102671.0,15.587,15.6263,15.5791,15.6185,102671.0
2016-12-05 13:30:00,19.84,19.84,19.79,19.8,176812.0,15.6263,15.6263,15.587,15.5948,176812.0
2016-12-05 14:00:00,19.81,19.81,19.73,19.74,541808.0,15.6027,15.6027,15.5397,15.5476,541808.0
2016-12-05 14:30:00,19.73,19.76,19.71,19.74,135442.0,15.5397,15.5633,15.524,15.5476,135442.0
2016-12-05 15:00:00,19.74,19.77,19.73,19.75,230268.0,15.5476,15.5712,15.5397,15.5555,230268.0
2016-12-05 15:30:00,19.75,19.76,19.7,19.71,792118.0,15.5555,15.5633,15.5161,15.524,792118.0
2016-12-06 09:30:00,19.76,19.81,19.66,19.71,191644.0,15.5633,15.6027,15.4846,15.524,191644.0
2016-12-06 10:00:00,19.71,19.73,19.65,19.67,147481.0,15.524,15.5397,15.4767,15.4924,147481.0
2016-12-06 10:30:00,19.68,19.81,19.68,19.76,129617.0,15.5003,15.6027,15.5003,15.5633,129617.0
2016-12-06 11:00:00,19.76,19.84,19.74,19.8,321193.0,15.5633,15.6263,15.5476,15.5948,321193.0
2016-12-06 11:30:00,19.8,19.84,19.63,19.73,757338.0,15.5948,15.6263,15.4609,15.5397,757338.0
2016-12-06 12:00:00,19.73,19.82,19.66,19.72,529052.0,15.5397,15.6106,15.4846,15.5318,529052.0
2016-12-06 12:30:00,19.72,19.82,19.66,19.69,607278.0,15.5318,15.6106,15.4846,15.5082,607278.0
2016-12-06 13:00:00,19.69,19.71,19.57,19.67,581621.0,15.5082,15.524,15.4137,15.4924,581621.0
2016-12-06 13:30:00,19.66,19.68,19.58,19.64,556532.0,15.4846,15.5003,15.4216,15.4688,556532.0
2016-12-06 14:00:00,19.63,19.64,19.52,19.61,651836.0,15.4609,15.4688,15.3743,15.4452,651836.0
2016-12-06 14:30:00,19.61,19.73,19.58,19.71,698283.0,15.4452,15.5397,15.4216,15.524,698283.0
2016-12-06 15:00:00,19.7,19.72,19.59,19.6,819313.0,15.5161,15.5318,15.4294,15.4373,819313.0
2016-12-06 15:30:00,19.6,19.68,19.6,19.64,1970164.0,15.4373,15.5003,15.4373,15.4688,1970164.0
2016-12-07 09:30:00,19.6,19.64,19.21,19.31,1495907.0,15.4373,15.4688,15.1301,15.2089,1495907.0
2016-12-07 10:00:00,19.31,19.41,19.3,19.33,671587.0,15.2089,15.2877,15.201,15.2247,671587.0
2016-12-07 10:30:00,19.33,19.39,19.32,19.37,532985.0,15.2247,15.2719,15.2168,15.2562,532985.0
2016-12-07 11:00:00,19.37,19.48,19.33,19.42,492191.0,15.2562,15.3428,15.2247,15.2955,492191.0
2016-12-07 11:30:00,19.42,19.48,19.37,19.43,689242.0,15.2955,15.3428,15.2562,15.3034,689242.0
2016-12-07 12:00:00,19.43,19.5,19.39,19.5,892819.0,15.3034,15.3586,15.2719,15.3586,892819.0
2016-12-07 12:30:00,19.5,19.71,19.4,19.64,1667086.0,15.3586,15.524,15.2798,15.4688,1667086.0
2016-12-07 13:00:00,19.64,19.74,19.59,19.71,335025.0,15.4688,15.5476,15.4294,15.524,335025.0
2016-12-07 13:30:00,19.71,19.74,19.65,19.71,440340.0,15.524,15.5476,15.4767,15.524,440340.0
2016-12-07 14:00:00,19.71,19.82,19.7,19.77,296334.0,15.524,15.6106,15.5161,15.5712,296334.0
2016-12-07 14:30:00,19.77,19.82,19.76,19.8,296478.0,15.5712,15.6106,15.5633,15.5948,296478.0
2016-12-07 15:00:00,19.8,19.91,19.78,19.87,345129.0,15.5948,15.6815,15.5791,15.65,345129.0
2016-12-07 15:30:00,19.86,19.89,19.81,19.84,1144592.0,15.6421,15.6657,15.6027,15.6263,1144592.0
2016-12-08 09:30:00,19.93,20.12,19.92,19.97,393109.0,15.6972,15.8469,15.6894,15.7287,393109.0
2016-12-08 10:00:00,19.97,19.98,19.85,19.91,265324.0,15.7287,15.7366,15.6342,15.6815,265324.0
2016-12-08 10:30:00,19.91,19.99,19.9,19.96,238425.0,15.6815,15.7445,15.6736,15.7209,238425.0
2016-12-08 11:00:00,19.96,20.05,19.92,20.02,413530.0,15.7209,15.7917,15.6894,15.7681,413530.0
2016-12-08 11:30:00,20.01,20.07,19.96,20.0,467455.0,15.7602,15.8075,15.7209,15.7524,467455.0
2016-12-08 12:00:00,20.0,20.1,19.97,20.07,374784.0,15.7524,15.8311,15.7287,15.8075,374784.0
2016-12-08 12:30:00,20.06,20.16,20.06,20.1,386138.0,15.7996,15.8784,15.7996,15.8311,386138.0
2016-12-08 13:00:00,20.1,20.1,19.99,20.07,333110.0,15.8311,15.8311,15.7445,15.8075,333110.0
2016-12-08 13:30:00,20.07,20.14,20.04,20.14,568825.0,15.8075,15.8626,15.7839,15.8626,568825.0
2016-12-08 14:00:00,20.14,20.24,20.13,20.19,456902.0,15.8626,15.9414,15.8548,15.902,456902.0
2016-12-08 14:30:00,20.19,20.21,20.14,20.19,766321.0,15.902,15.9178,15.8626,15.902,766321.0
2016-12-08 15:00:00,20.2,20.34,20.15,20.32,718507.0,15.9099,16.0202,15.8705,16.0044,718507.0
2016-12-08 15:30:00,20.32,20.38,20.24,20.32,1061359.0,16.0044,16.0517,15.9414,16.0044,1061359.0
2016-12-09 09:30:00,20.36,20.52,20.26,20.47,327188.0,16.0359,16.1619,15.9571,16.1225,327188.0
2016-12-09 10:00:00,20.48,20.53,20.39,20.43,407103.0,16.1304,16.1698,16.0595,16.091,407103.0
2016-12-09 10:30:00,20.44,20.55,20.42,20.54,336396.0,16.0989,16.1856,16.0832,16.1777,336396.0
2016-12-09 11:00:00,20.53,20.6,20.47,20.49,906643.0,16.1698,16.2249,16.1225,16.1383,906643.0
2016-12-09 11:30:00,20.49,20.52,20.45,20.46,323280.0,16.1383,16.1619,16.1068,16.1147,323280.0
2016-12-09 12:00:00,20.46,20.47,20.37,20.39,338543.0,16.1147,16.1225,16.0438,16.0595,338543.0
2016-12-09 12:30:00,20.39,20.44,20.34,20.39,291279.0,16.0595,16.0989,16.0202,16.0595,291279.0
2016-12-09 13:00:00,20.39,20.45,20.36,20.39,267337.0,16.0595,16.1068,16.0359,16.0595,267337.0
2016-12-09 13:30:00,20.39,20.41,20.37,20.41,201030.0,16.0595,16.0753,16.0438,16.0753,201030.0
2016-12-09 14:00:00,20.41,20.48,20.39,20.4,374194.0,16.0753,16.1304,16.0595,16.0674,374194.0
2016-12-09 14:30:00,20.4,20.43,20.35,20.4,324435.0,16.0674,16.091,16.028,16.0674,324435.0
2016-12-09 15:00:00,20.4,20.42,20.37,20.39,267257.0,16.0674,16.0832,16.0438,16.0595,267257.0
2016-12-09 15:30:00,20.39,20.41,20.35,20.39,836676.0,16.0595,16.0753,16.028,16.0595,836676.0
2016-12-12 09:30:00,20.29,20.39,20.24,20.34,255557.0,15.9808,16.0595,15.9414,16.0202,255557.0
2016-12-12 10:00:00,20.35,20.37,20.03,20.04,437715.0,16.028,16.0438,15.776,15.7839,437715.0
2016-12-12 10:30:00,20.04,20.1,19.97,20.0,466404.0,15.7839,15.8311,15.7287,15.7524,466404.0
2016-12-12 11:00:00,20.0,20.0,19.85,19.87,436254.0,15.7524,15.7524,15.6342,15.65,436254.0
2016-12-12 11:30:00,19.86,19.87,19.79,19.84,173949.0,15.6421,15.65,15.587,15.6263,173949.0
2016-12-12 12:00:00,19.84,19.92,19.82,19.86,452319.0,15.6263,15.6894,15.6106,15.6421,452319.0
2016-12-12 12:30:00,19.86,20.02,19.84,20.02,450582.0,15.6421,15.7681,15.6263,15.7681,450582.0
2016-12-12 13:00:00,20.02,20.15,20.01,20.11,244418.0,15.7681,15.8705,15.7602,15.839,244418.0
2016-12-12 13:30:00,20.12,20.14,20.05,20.07,252666.0,15.8469,15.8626,15.7917,15.8075,252666.0
2016-12-12 14:00:00,20.07,20.1,20.02,20.05,345210.0,15.8075,15.8311,15.7681,15.7917,345210.0
2016-12-12 14:30:00,20.04,20.09,20.01,20.06,174341.0,15.7839,15.8232,15.7602,15.7996,174341.0
2016-12-12 15:00:00,20.07,20.08,20.02,20.04,358115.0,15.8075,15.8154,15.7681,15.7839,358115.0
2016-12-12 15:30:00,20.04,20.07,19.99,20.04,792233.0,15.7839,15.8075,15.7445,15.7839,792233.0
2016-12-13 09:30:00,20.13,20.21,20.03,20.11,360203.0,15.8548,15.9178,15.776,15.839,360203.0
2016-12-13 10:00:00,20.11,20.15,19.93,19.94,169929.0,15.839,15.8705,15.6972,15.7051,169929.0
2016-12-13 10:30:00,19.94,19.95,19.78,19.84,367332.0,15.7051,15.713,15.5791,15.6263,367332.0
2016-12-13 11:00:00,19.83,19.9,19.77,19.88,288775.0,15.6185,15.6736,15.5712,15.6578,288775.0
2016-12-13 11:30:00,19.87,19.93,19.85,19.92,234562.0,15.65,15.6972,15.6342,15.6894,234562.0
2016-12-13 12:00:00,19.92,20.01,19.91,19.98,213231.0,15.6894,15.7602,15.6815,15.7366,213231.0
2016-12-13 12:30:00,19.99,20.07,19.93,20.06,400076.0,15.7445,15.8075,15.6972,15.7996,400076.0
2016-12-13 13:00:00,20.06,20.1,20.04,20.09,121440.0,15.7996,15.8311,15.7839,15.8232,121440.0
2016-12-13 13:30:00,20.09,20.09,20.05,20.07,105578.0,15.8232,15.8232,15.7917,15.8075,105578.0
2016-12-13 14:00:00,20.07,20.07,20.0,20.02,157645.0,15.8075,15.8075,15.7524,15.7681,157645.0
2016-12-13 14:30:00,20.01,20.01,19.91,19.91,233614.0,15.7602,15.7602,15.6815,15.6815,233614.0
2016-12-13 15:00:00,19.91,19.94,19.88,19.91,271314.0,15.6815,15.7051,15.6578,15.6815,271314.0
2016-12-13 15:30:00,19.92,19.92,19.86,19.89,720124.0,15.6894,15.6894,15.6421,15.6657,720124.0
2016-12-14 09:30:00,19.82,19.91,19.78,19.81,335805.0,15.6106,15.6815,15.5791,15.6027,335805.0
2016-12-14 10:00:00,19.8,19.81,19.72,19.77,261118.0,15.5948,15.6027,15.5318,15.5712,261118.0
2016-12-14 10:30:00,19.78,19.79,19.72,19.78,219611.0,15.5791,15.587,15.5318,15.5791,219611.0
2016-12-14 11:00:00,19.77,19.79,19.72,19.73,203766.0,15.5712,15.587,15.5318,15.5397,203766.0
2016-12-14 11:30:00,19.72,19.74,19.62,19.67,230814.0,15.5318,15.5476,15.4531,15.4924,230814.0
2016-12-14 12:00:00,19.67,19.72,19.67,19.71,133186.0,15.4924,15.5318,15.4924,15.524,133186.0
2016-12-14 12:30:00,19.71,19.72,19.68,19.7,181711.0,15.524,15.5318,15.5003,15.5161,181711.0
2016-12-14 13:00:00,19.7,19.77,19.68,19.77,161908.0,15.5161,15.5712,15.5003,15.5712,161908.0
2016-12-14 13:30:00,19.77,19.78,19.71,19.72,113682.0,15.5712,15.5791,15.524,15.5318,113682.0
2016-12-14 14:00:00,19.72,19.91,19.62,19.63,474575.0,15.5318,15.6815,15.4531,15.4609,474575.0
2016-12-14 14:30:00,19.63,19.73,19.6,19.61,373781.0,15.4609,15.5397,15.4373,15.4452,373781.0
2016-12-14 15:00:00,19.6,19.68,19.56,19.61,408263.0,15.4373,15.5003,15.4058,15.4452,408263.0
2016-12-14 15:30:00,19.62,19.75,19.61,19.68,900822.0,15.4531,15.5555,15.4452,15.5003,900822.0
2016-12-15 09:30:00,19.76,19.99,19.7,19.98,225904.0,15.5633,15.7445,15.5161,15.7366,225904.0
2016-12-15 10:00:00,19.97,20.06,19.94,19.99,336615.0,15.7287,15.7996,15.7051,15.7445,336615.0
2016-12-15 10:30:00,19.99,20.06,19.94,19.95,255716.0,15.7445,15.7996,15.7051,15.713,255716.0
2016-12-15 11:00:00,19.95,20.02,19.95,20.0,132584.0,15.713,15.7681,15.713,15.7524,132584.0
2016-12-15 11:30:00,19.99,20.04,19.98,20.02,141184.0,15.7445,15.7839,15.7366,15.7681,141184.0
2016-12-15 12:00:00,20.02,20.03,19.96,19.98,161069.0,15.7681,15.776,15.7209,15.7366,161069.0
2016-12-15 12:30:00,19.98,19.99,19.87,19.91,200629.0,15.7366,15.7445,15.65,15.6815,200629.0
2016-12-15 13:00:00,19.91,19.95,19.9,19.93,123076.0,15.6815,15.713,15.6736,15.6972,123076.0
2016-12-15 13:30:00,19.93,19.96,19.85,19.86,197019.0,15.6972,15.7209,15.6342,15.6421,197019.0
2016-12-15 14:00:00,19.86,19.95,19.84,19.94,225159.0,15.6421,15.713,15.6263,15.7051,225159.0
2016-12-15 14:30:00,19.94,19.96,19.89,19.91,219353.0,15.7051,15.7209,15.6657,15.6815,219353.0
2016-12-15 15:00:00,19.91,19.93,19.89,19.93,590596.0,15.6815,15.6972,15.6657,15.6972,590596.0
2016-12-15 15:30:00,19.92,19.94,19.87,19.9,1159895.0,15.6894,15.7051,15.65,15.6736,1159895.0
2016-12-16 09:30:00,19.94,20.04,19.93,20.0,474364.0,15.7051,15.7839,15.6972,15.7524,474364.0
2016-12-16 10:00:00,20.0,20.08,19.97,20.0,372388.0,15.7524,15.8154,15.7287,15.7524,372388.0
2016-12-16 10:30:00,20.0,20.07,19.98,20.04,148686.0,15.7524,15.8075,15.7366,15.7839,148686.0
2016-12-16 11:00:00,20.03,20.05,19.96,19.96,278703.0,15.776,15.7917,15.7209,15.7209,278703.0
2016-12-16 11:30:00,19.97,19.98,19.93,19.96,157983.0,15.7287,15.7366,15.6972,15.7209,157983.0
2016-12-16 12:00:00,19.96,20.01,19.96,19.96,340323.0,15.7209,15.7602,15.7209,15.7209,340323.0
2016-12-16 12:30:00,19.96,19.96,19.83,19.85,260728.0,15.7209,15.7209,15.6185,15.6342,260728.0
2016-12-16 13:00:00,19.85,19.89,19.8,19.82,215638.0,15.6342,15.6657,15.5948,15.6106,215638.0
2016-12-16 13:30:00,19.82,19.92,19.82,19.92,128683.0,15.6106,15.6894,15.6106,15.6894,128683.0
2016-12-16 14:00:00,19.91,19.92,19.86,19.87,246263.0,15.6815,15.6894,15.6421,15.65,246263.0
2016-12-16 14:30:00,19.86,19.92,19.85,19.88,229490.0,15.6421,15.6894,15.6342,15.6578,229490.0
2016-12-16 15:00:00,19.88,19.89,19.83,19.87,344730.0,15.6578,15.6657,15.6185,15.65,344730.0
2016-12-16 15:30:00,19.87,19.92,19.81,19.91,1844202.0,15.65,15.6894,15.6027,15.6815,1844202.0
2016-12-19 09:30:00,19.89,20.0,19.85,19.89,303833.0,15.6657,15.7524,15.6342,15.6657,303833.0
2016-12-19 10:00:00,19.89,19.9,19.79,19.79,323123.0,15.6657,15.6736,15.587,15.587,323123.0
2016-12-19 10:30:00,19.78,19.92,19.78,19.9,336972.0,15.5791,15.6894,15.5791,15.6736,336972.0
2016-12-19 11:00:00,19.9,19.92,19.77,19.77,264366.0,15.6736,15.6894,15.5712,15.5712,264366.0
2016-12-19 11:30:00,19.77,19.78,19.6,19.6,264025.0,15.5712,15.5791,15.4373,15.4373,264025.0
2016-12-19 12:00:00,19.61,19.67,19.59,19.65,203385.0,15.4452,15.4924,15.4294,15.4767,203385.0
2016-12-19 12:30:00,19.65,19.67,19.59,19.6,253548.0,15.4767,15.4924,15.4294,15.4373,253548.0
2016-12-19 13:00:00,19.6,19.63,19.56,19.59,363149.0,15.4373,15.4609,15.4058,15.4294,363149.0
2016-12-19 13:30:00,19.58,19.67,19.58,19.66,236326.0,15.4216,15.4924,15.4216,15.4846,236326.0
2016-12-19 14:00:00,19.66,19.69,19.63,19.67,234769.0,15.4846,15.5082,15.4609,15.4924,234769.0
2016-12-19 14:30:00,19.66,19.67,19.59,19.63,565401.0,15.4846,15.4924,15.4294,15.4609,565401.0
2016-12-19 15:00:00,19.62,19.67,19.61,19.67,269186.0,15.4531,15.4924,15.4452,15.4924,269186.0
2016-12-19 15:30:00,19.67,19.7,19.65,19.67,732437.0,15.4924,15.5161,15.4767,15.4924,732437.0
2016-12-20 09:30:00,19.77,19.78,19.62,19.65,319474.0,15.5712,15.5791,15.4531,15.4767,319474.0
2016-12-20 10:00:00,19.64,19.71,19.6,19.67,508265.0,15.4688,15.524,15.4373,15.4924,508265.0
2016-12-20 10:30:00,19.67,19.71,19.61,19.66,271864.0,15.4924,15.524,15.4452,15.4846,271864.0
2016-12-20 11:00:00,19.67,19.8,19.65,19.76,390675.0,15.4924,15.5948,15.4767,15.5633,390675.0
2016-12-20 11:30:00,19.77,19.89,19.74,19.86,435516.0,15.5712,15.6657,15.5476,15.6421,435516.0
2016-12-20 12:00:00,19.87,19.88,19.8,19.8,527344.0,15.65,15.6578,15.5948,15.5948,527344.0
2016-12-20 12:30:00,19.81,19.82,19.71,19.72,583824.0,15.6027,15.6106,15.524,15.5318,583824.0
2016-12-20 13:00:00,19.72,19.81,19.71,19.8,374072.0,15.5318,15.6027,15.524,15.5948,374072.0
2016-12-20 13:30:00,19.8,19.82,19.77,19.79,214018.0,15.5948,15.6106,15.5712,15.587,214018.0
2016-12-20 14:00:00,19.78,19.85,19.77,19.8,313585.0,15.5791,15.6342,15.5712,15.5948,313585.0
2016-12-20 14:30:00,19.8,19.81,19.75,19.78,704170.0,15.5948,15.6027,15.5555,15.5791,704170.0
2016-12-20 15:00:00,19.78,19.82,19.74,19.78,685475.0,15.5791,15.6106,15.5476,15.5791,685475.0
2016-12-20 15:30:00,19.78,19.82,19.75,19.8,980173.0,15.5791,15.6106,15.5555,15.5948,980173.0
2016-12-21 09:30:00,19.75,19.8,19.67,19.7,298169.0,15.5555,15.5948,15.4924,15.5161,298169.0
2016-12-21 10:00:00,19.71,19.75,19.66,19.75,220245.0,15.524,15.5555,15.4846,15.5555,220245.0
2016-12-21 10:30:00,19.74,19.77,19.7,19.71,153443.0,15.5476,15.5712,15.5161,15.524,153443.0
2016-12-21 11:00:00,19.71,19.78,19.69,19.76,137555.0,15.524,15.5791,15.5082,15.5633,137555.0
2016-12-21 11:30:00,19.76,19.76,19.71,19.72,178345.0,15.5633,15.5633,15.524,15.5318,178345.0
2016-12-21 12:00:00,19.72,19.81,19.71,19.8,104922.0,15.5318,15.6027,15.524,15.5948,104922.0
2016-12-21 12:30:00,19.8,19.8,19.74,19.75,86711.0,15.5948,15.5948,15.5476,15.5555,86711.0
2016-12-21 13:00:00,19.75,19.78,19.74,19.77,77457.0,15.5555,15.5791,15.5476,15.5712,77457.0
2016-12-21 13:30:00,19.77,19.79,19.74,19.74,103593.0,15.5712,15.587,15.5476,15.5476,103593.0
2016-12-21 14:00:00,19.74,19.76,19.71,19.74,167410.0,15.5476,15.5633,15.524,15.5476,167410.0
2016-12-21 14:30:00,19.75,19.76,19.72,19.74,150264.0,15.5555,15.5633,15.5318,15.5476,150264.0
2016-12-21 15:00:00,19.74,19.78,19.74,19.77,186063.0,15.5476,15.5791,15.5476,15.5712,186063.0
2016-12-21 15:30:00,19.77,19.78,19.72,19.74,720814.0,15.5712,15.5791,15.5318,15.5476,720814.0
2016-12-22 09:30:00,19.66,19.66,19.53,19.64,342394.0,15.4846,15.4846,15.3822,15.4688,342394.0
2016-12-22 10:00:00,19.64,19.66,19.57,19.6,242789.0,15.4688,15.4846,15.4137,15.4373,242789.0
2016-12-22 10:30:00,19.59,19.63,19.55,19.56,319506.0,15.4294,15.4609,15.3979,15.4058,319506.0
2016-12-22 11:00:00,19.56,19.61,19.53,19.55,374473.0,15.4058,15.4452,15.3822,15.3979,374473.0
2016-12-22 11:30:00,19.55,19.61,19.51,19.59,334910.0,15.3979,15.4452,15.3664,15.4294,334910.0
2016-12-22 12:00:00,19.59,19.59,19.54,19.55,208021.0,15.4294,15.4294,15.3901,15.3979,208021.0
2016-12-22 12:30:00,19.55,19.62,19.53,19.6,170881.0,15.3979,15.4531,15.3822,15.4373,170881.0
2016-12-22 13:00:00,19.6,19.61,19.55,19.58,152659.0,15.4373,15.4452,15.3979,15.4216,152659.0
2016-12-22 13:30:00,19.57,19.58,19.54,19.57,141911.0,15.4137,15.4216,15.3901,15.4137,141911.0
2016-12-22 14:00:00,19.57,19.59,19.55,19.55,166722.0,15.4137,15.4294,15.3979,15.3979,166722.0
2016-12-22 14:30:00,19.56,19.56,19.53,19.55,179535.0,15.4058,15.4058,15.3822,15.3979,179535.0
2016-12-22 15:00:00,19.55,19.56,19.49,19.5,317017.0,15.3979,15.4058,15.3507,15.3586,317017.0
2016-12-22 15:30:00,19.5,19.54,19.48,19.53,506570.0,15.3586,15.3901,15.3428,15.3822,506570.0
2016-12-23 09:30:00,19.58,19.6,19.5,19.55,100003.0,15.4216,15.4373,15.3586,15.3979,100003.0
2016-12-23 10:00:00,19.54,19.61,19.54,19.6,229169.0,15.3901,15.4452,15.3901,15.4373,229169.0
2016-12-23 10:30:00,19.6,19.6,19.52,19.54,112289.0,15.4373,15.4373,15.3743,15.3901,112289.0
2016-12-23 11:00:00,19.55,19.56,19.48,19.52,133366.0,15.3979,15.4058,15.3428,15.3743,133366.0
2016-12-23 11:30:00,19.52,19.53,19.46,19.47,151036.0,15.3743,15.3822,15.327,15.3349,151036.0
2016-12-23 12:00:00,19.46,19.51,19.45,19.49,198566.0,15.327,15.3664,15.3192,15.3507,198566.0
2016-12-23 12:30:00,19.48,19.53,19.47,19.52,102816.0,15.3428,15.3822,15.3349,15.3743,102816.0
2016-12-23 13:00:00,19.52,19.54,19.52,19.54,168920.0,15.3743,15.3901,15.3743,15.3901,168920.0
2016-12-23 13:30:00,19.53,19.57,19.53,19.55,117739.0,15.3822,15.4137,15.3822,15.3979,117739.0
2016-12-23 14:00:00,19.55,19.63,19.55,19.62,122248.0,15.3979,15.4609,15.3979,15.4531,122248.0
2016-12-23 14:30:00,19.62,19.64,19.59,19.63,77414.0,15.4531,15.4688,15.4294,15.4609,77414.0
2016-12-23 15:00:00,19.63,19.65,19.59,19.62,107657.0,15.4609,15.4767,15.4294,15.4531,107657.0
2016-12-23 15:30:00,19.62,19.71,19.59,19.71,623960.0,15.4531,15.524,15.4294,15.524,623960.0
2016-12-27 09:30:00,19.74,19.89,19.64,19.86,199375.0,15.5476,15.6657,15.4688,15.6421,199375.0
2016-12-27 10:00:00,19.86,19.89,19.78,19.8,205072.0,15.6421,15.6657,15.5791,15.5948,205072.0
2016-12-27 10:30:00,19.8,19.83,19.74,19.8,189794.0,15.5948,15.6185,15.5476,15.5948,189794.0
2016-12-27 11:00:00,19.8,19.82,19.78,19.8,103987.0,15.5948,15.6106,15.5791,15.5948,103987.0
2016-12-27 11:30:00,19.8,19.84,19.8,19.82,148640.0,15.5948,15.6263,15.5948,15.6106,148640.0
2016-12-27 12:00:00,19.82,19.83,19.8,19.82,73855.0,15.6106,15.6185,15.5948,15.6106,73855.0
2016-12-27 12:30:00,19.82,19.83,19.79,19.82,142084.0,15.6106,15.6185,15.587,15.6106,142084.0
2016-12-27 13:00:00,19.81,19.84,19.8,19.8,90572.0,15.6027,15.6263,15.5948,15.5948,90572.0
2016-12-27 13:30:00,19.8,19.87,19.8,19.85,182229.0,15.5948,15.65,15.5948,15.6342,182229.0
2016-12-27 14:00:00,19.85,19.9,19.82,19.86,203202.0,15.6342,15.6736,15.6106,15.6421,203202.0
2016-12-27 14:30:00,19.86,19.9,19.85,19.89,154317.0,15.6421,15.6736,15.6342,15.6657,154317.0
2016-12-27 15:00:00,19.9,19.9,19.85,19.88,252516.0,15.6736,15.6736,15.6342,15.6578,252516.0
2016-12-27 15:30:00,19.89,19.9,19.84,19.85,565954.0,15.6657,15.6736,15.6263,15.6342,565954.0
2016-12-28 09:30:00,19.9,19.9,19.74,19.78,312743.0,15.6736,15.6736,15.5476,15.5791,312743.0
2016-12-28 10:00:00,19.78,19.81,19.7,19.76,328552.0,15.5791,15.6027,15.5161,15.5633,328552.0
2016-12-28 10:30:00,19.77,19.78,19.71,19.75,212964.0,15.5712,15.5791,15.524,15.5555,212964.0
2016-12-28 11:00:00,19.74,19.78,19.71,19.75,289641.0,15.5476,15.5791,15.524,15.5555,289641.0
2016-12-28 11:30:00,19.76,19.81,19.74,19.78,154137.0,15.5633,15.6027,15.5476,15.5791,154137.0
2016-12-28 12:00:00,19.77,19.77,19.62,19.63,195439.0,15.5712,15.5712,15.4531,15.4609,195439.0
2016-12-28 12:30:00,19.63,19.64,19.52,19.54,174389.0,15.4609,15.4688,15.3743,15.3901,174389.0
2016-12-28 13:00:00,19.54,19.6,19.54,19.55,168837.0,15.3901,15.4373,15.3901,15.3979,168837.0
2016-12-28 13:30:00,19.55,19.61,19.49,19.51,270846.0,15.3979,15.4452,15.3507,15.3664,270846.0
2016-12-28 14:00:00,19.51,19.52,19.42,19.45,248872.0,15.3664,15.3743,15.2955,15.3192,248872.0
2016-12-28 14:30:00,19.45,19.47,19.41,19.45,177236.0,15.3192,15.3349,15.2877,15.3192,177236.0
2016-12-28 15:00:00,19.45,19.52,19.44,19.49,225946.0,15.3192,15.3743,15.3113,15.3507,225946.0
2016-12-28 15:30:00,19.48,19.49,19.41,19.45,611142.0,15.3428,15.3507,15.2877,15.3192,611142.0
2016-12-29 09:30:00,19.45,19.52,19.41,19.49,159565.0,15.3192,15.3743,15.2877,15.3507,159565.0
2016-12-29 10:00:00,19.49,19.55,19.47,19.5,122606.0,15.3507,15.3979,15.3349,15.3586,122606.0
2016-12-29 10:30:00,19.5,19.5,19.37,19.38,225501.0,15.3586,15.3586,15.2562,15.264,225501.0
2016-12-29 11:00:00,19.39,19.42,19.37,19.39,195649.0,15.2719,15.2955,15.2562,15.2719,195649.0
2016-12-29 11:30:00,19.39,19.44,19.34,19.39,174831.0,15.2719,15.3113,15.2325,15.2719,174831.0
2016-12-29 12:00:00,19.38,19.38,19.28,19.31,158362.0,15.264,15.264,15.1853,15.2089,158362.0
2016-12-29 12:30:00,19.32,19.33,19.28,19.3,105382.0,15.2168,15.2247,15.1853,15.201,105382.0
2016-12-29 13:00:00,19.3,19.32,19.23,19.27,147545.0,15.201,15.2168,15.1459,15.1774,147545.0
2016-12-29 13:30:00,19.27,19.3,19.22,19.26,110218.0,15.1774,15.201,15.138,15.1695,110218.0
2016-12-29 14:00:00,19.25,19.33,19.25,19.29,171599.0,15.1616,15.2247,15.1616,15.1932,171599.0
2016-12-29 14:30:00,19.28,19.29,19.23,19.25,121100.0,15.1853,15.1932,15.1459,15.1616,121100.0
2016-12-29 15:00:00,19.26,19.26,19.22,19.24,178047.0,15.1695,15.1695,15.138,15.1538,178047.0
2016-12-29 15:30:00,19.23,19.25,19.18,19.21,575001.0,15.1459,15.1616,15.1065,15.1301,575001.0
2016-12-30 09:30:00,19.21,19.29,19.08,19.2,432915.0,15.1301,15.1932,15.0278,15.1223,432915.0
2016-12-30 10:00:00,19.2,19.32,19.17,19.27,125876.0,15.1223,15.2168,15.0986,15.1774,125876.0
2016-12-30 10:30:00,19.28,19.3,19.25,19.29,182577.0,15.1853,15.201,15.1616,15.1932,182577.0
2016-12-30 11:00:00,19.29,19.3,19.19,19.21,357028.0,15.1932,15.201,15.1144,15.1301,357028.0
2016-12-30 11:30:00,19.21,19.23,19.15,19.15,252778.0,15.1301,15.1459,15.0829,15.0829,252778.0
2016-12-30 12:00:00,19.16,19.19,19.11,19.12,271888.0,15.0908,15.1144,15.0514,15.0593,271888.0
2016-12-30 12:30:00,19.12,19.15,19.1,19.14,216399.0,15.0593,15.0829,15.0435,15.075,216399.0
2016-12-30 13:00:00,19.14,19.16,19.12,19.12,132771.0,15.075,15.0908,15.0593,15.0593,132771.0
2016-12-30 13:30:00,19.12,19.16,19.06,19.06,238142.0,15.0593,15.0908,15.012,15.012,238142.0
2016-12-30 14:00:00,19.07,19.07,19.0,19.02,298644.0,15.0199,15.0199,14.9647,14.9805,298644.0
2016-12-30 14:30:00,19.02,19.06,18.93,18.95,398952.0,14.9805,15.012,14.9096,14.9254,398952.0
2016-12-30 15:00:00,18.95,19.05,18.94,19.0,321282.0,14.9254,15.0041,14.9175,14.9647,321282.0
2016-12-30 15:30:00,19.01,19.02,18.92,19.01,842374.0,14.9726,14.9805,14.9017,14.9726,842374.0
2017-01-03 09:30:00,19.17,19.32,19.05,19.21,1074647.0,15.0986,15.2168,15.0041,15.1301,1074647.0
2017-01-03 10:00:00,19.22,19.43,19.22,19.41,700929.0,15.138,15.3034,15.138,15.2877,700929.0
2017-01-03 10:30:00,19.41,19.42,19.19,19.2,499718.0,15.2877,15.2955,15.1144,15.1223,499718.0
2017-01-03 11:00:00,19.2,19.21,19.11,19.19,323533.0,15.1223,15.1301,15.0514,15.1144,323533.0
2017-01-03 11:30:00,19.19,19.23,19.14,19.2,244294.0,15.1144,15.1459,15.075,15.1223,244294.0
2017-01-03 12:00:00,19.19,19.2,19.13,19.16,220198.0,15.1144,15.1223,15.0671,15.0908,220198.0
2017-01-03 12:30:00,19.16,19.18,19.08,19.15,109528.0,15.0908,15.1065,15.0278,15.0829,109528.0
2017-01-03 13:00:00,19.15,19.18,19.11,19.15,104878.0,15.0829,15.1065,15.0514,15.0829,104878.0
2017-01-03 13:30:00,19.14,19.18,19.12,19.14,83629.0,15.075,15.1065,15.0593,15.075,83629.0
2017-01-03 14:00:00,19.14,19.15,19.1,19.13,129964.0,15.075,15.0829,15.0435,15.0671,129964.0
2017-01-03 14:30:00,19.12,19.16,19.1,19.14,202519.0,15.0593,15.0908,15.0435,15.075,202519.0
2017-01-03 15:00:00,19.14,19.22,19.13,19.18,339682.0,15.075,15.138,15.0671,15.1065,339682.0
2017-01-03 15:30:00,19.17,19.23,19.15,19.22,915139.0,15.0986,15.1459,15.0829,15.138,915139.0
2017-01-04 09:30:00,19.32,19.46,19.29,19.36,460071.0,15.2168,15.327,15.1932,15.2483,460071.0
2017-01-04 10:00:00,19.36,19.45,19.34,19.4,448023.0,15.2483,15.3192,15.2325,15.2798,448023.0
2017-01-04 10:30:00,19.4,19.54,19.38,19.5,640477.0,15.2798,15.3901,15.264,15.3586,640477.0
2017-01-04 11:00:00,19.5,19.55,19.45,19.53,342285.0,15.3586,15.3979,15.3192,15.3822,342285.0
2017-01-04 11:30:00,19.53,19.64,19.52,19.59,273029.0,15.3822,15.4688,15.3743,15.4294,273029.0
2017-01-04 12:00:00,19.59,19.64,19.57,19.63,158860.0,15.4294,15.4688,15.4137,15.4609,158860.0
2017-01-04 12:30:00,19.62,19.65,19.59,19.64,192135.0,15.4531,15.4767,15.4294,15.4688,192135.0
2017-01-04 13:00:00,19.64,19.69,19.58,19.69,347810.0,15.4688,15.5082,15.4216,15.5082,347810.0
2017-01-04 13:30:00,19.68,19.72,19.67,19.71,160244.0,15.5003,15.5318,15.4924,15.524,160244.0
2017-01-04 14:00:00,19.72,19.72,19.63,19.66,284704.0,15.5318,15.5318,15.4609,15.4846,284704.0
2017-01-04 14:30:00,19.66,19.73,19.64,19.7,329554.0,15.4846,15.5397,15.4688,15.5161,329554.0
2017-01-04 15:00:00,19.69,19.76,19.69,19.7,288073.0,15.5082,15.5633,15.5082,15.5161,288073.0
2017-01-04 15:30:00,19.7,19.74,19.67,19.69,760102.0,15.5161,15.5476,15.4924,15.5082,760102.0
2017-01-05 09:30:00,19.6,19.71,19.54,19.71,222771.0,15.4373,15.524,15.3901,15.524,222771.0
2017-01-05 10:00:00,19.71,19.85,19.7,19.85,448955.0,15.524,15.6342,15.5161,15.6342,448955.0
2017-01-05 10:30:00,19.84,19.85,19.79,19.81,527148.0,15.6263,15.6342,15.587,15.6027,527148.0
2017-01-05 11:00:00,19.81,19.84,19.58,19.62,584987.0,15.6027,15.6263,15.4216,15.4531,584987.0
2017-01-05 11:30:00,19.62,19.63,19.47,19.5,249670.0,15.4531,15.4609,15.3349,15.3586,249670.0
2017-01-05 12:00:00,19.51,19.58,19.49,19.57,172230.0,15.3664,15.4216,15.3507,15.4137,172230.0
2017-01-05 12:30:00,19.57,19.65,19.56,19.62,270108.0,15.4137,15.4767,15.4058,15.4531,270108.0
2017-01-05 13:00:00,19.63,19.73,19.59,19.7,466557.0,15.4609,15.5397,15.4294,15.5161,466557.0
2017-01-05 13:30:00,19.71,19.72,19.65,19.65,192557.0,15.524,15.5318,15.4767,15.4767,192557.0
2017-01-05 14:00:00,19.66,19.71,19.64,19.67,192378.0,15.4846,15.524,15.4688,15.4924,192378.0
2017-01-05 14:30:00,19.67,19.68,19.58,19.6,149890.0,15.4924,15.5003,15.4216,15.4373,149890.0
2017-01-05 15:00:00,19.61,19.62,19.54,19.58,300732.0,15.4452,15.4531,15.3901,15.4216,300732.0
2017-01-05 15:30:00,19.58,19.73,19.58,19.71,1006953.0,15.4216,15.5397,15.4216,15.524,1006953.0
2017-01-06 09:30:00,19.74,19.85,19.72,19.79,282119.0,15.5476,15.6342,15.5318,15.587,282119.0
2017-01-06 10:00:00,19.78,19.79,19.66,19.7,205568.0,15.5791,15.587,15.4846,15.5161,205568.0
2017-01-06 10:30:00,19.7,19.78,19.64,19.77,149961.0,15.5161,15.5791,15.4688,15.5712,149961.0
2017-01-06 11:00:00,19.78,19.89,19.75,19.89,167451.0,15.5791,15.6657,15.5555,15.6657,167451.0
2017-01-06 11:30:00,19.89,19.93,19.84,19.89,131169.0,15.6657,15.6972,15.6263,15.6657,131169.0
2017-01-06 12:00:00,19.89,19.9,19.86,19.88,121562.0,15.6657,15.6736,15.6421,15.6578,121562.0
2017-01-06 12:30:00,19.88,19.92,19.87,19.91,99404.0,15.6578,15.6894,15.65,15.6815,99404.0
2017-01-06 13:00:00,19.92,19.93,19.86,19.87,154022.0,15.6894,15.6972,15.6421,15.65,154022.0
2017-01-06 13:30:00,19.88,19.93,19.87,19.92,182653.0,15.6578,15.6972,15.65,15.6894,182653.0
2017-01-06 14:00:00,19.92,20.01,19.91,19.97,188589.0,15.6894,15.7602,15.6815,15.7287,188589.0
2017-01-06 14:30:00,19.97,19.98,19.93,19.95,161851.0,15.7287,15.7366,15.6972,15.713,161851.0
2017-01-06 15:00:00,19.95,19.99,19.91,19.91,170119.0,15.713,15.7445,15.6815,15.6815,170119.0
2017-01-06 15:30:00,19.91,19.96,19.88,19.9,599662.0,15.6815,15.7209,15.6578,15.6736,599662.0
2017-01-09 09:30:00,19.88,19.94,19.52,19.65,247749.0,15.6578,15.7051,15.3743,15.4767,247749.0
2017-01-09 10:00:00,19.66,19.73,19.63,19.68,142983.0,15.4846,15.5397,15.4609,15.5003,142983.0
2017-01-09 10:30:00,19.68,19.8,19.66,19.79,153688.0,15.5003,15.5948,15.4846,15.587,153688.0
2017-01-09 11:00:00,19.79,19.89,19.76,19.88,189429.0,15.587,15.6657,15.5633,15.6578,189429.0
2017-01-09 11:30:00,19.88,19.88,19.82,19.85,97690.0,15.6578,15.6578,15.6106,15.6342,97690.0
2017-01-09 12:00:00,19.84,19.9,19.83,19.89,94765.0,15.6263,15.6736,15.6185,15.6657,94765.0
2017-01-09 12:30:00,19.89,19.9,19.85,19.89,52387.0,15.6657,15.6736,15.6342,15.6657,52387.0
2017-01-09 13:00:00,19.89,19.91,19.82,19.82,117899.0,15.6657,15.6815,15.6106,15.6106,117899.0
2017-01-09 13:30:00,19.82,19.84,19.77,19.82,77687.0,15.6106,15.6263,15.5712,15.6106,77687.0
2017-01-09 14:00:00,19.83,19.85,19.77,19.81,121689.0,15.6185,15.6342,15.5712,15.6027,121689.0
2017-01-09 14:30:00,19.82,19.82,19.76,19.78,91820.0,15.6106,15.6106,15.5633,15.5791,91820.0
2017-01-09 15:00:00,19.78,19.85,19.77,19.85,114540.0,15.5791,15.6342,15.5712,15.6342,114540.0
2017-01-09 15:30:00,19.85,19.85,19.74,19.76,553866.0,15.6342,15.6342,15.5476,15.5633,553866.0
2017-01-10 09:30:00,19.8,19.93,19.78,19.92,244156.0,15.5948,15.6972,15.5791,15.6894,244156.0
2017-01-10 10:00:00,19.92,19.97,19.85,19.94,221141.0,15.6894,15.7287,15.6342,15.7051,221141.0
2017-01-10 10:30:00,19.94,20.05,19.93,20.0,629999.0,15.7051,15.7917,15.6972,15.7524,629999.0
2017-01-10 11:00:00,20.0,20.05,19.98,20.04,274566.0,15.7524,15.7917,15.7366,15.7839,274566.0
2017-01-10 11:30:00,20.03,20.09,20.01,20.09,277384.0,15.776,15.8232,15.7602,15.8232,277384.0
2017-01-10 12:00:00,20.09,20.23,20.07,20.23,357052.0,15.8232,15.9335,15.8075,15.9335,357052.0
2017-01-10 12:30:00,20.23,20.24,20.16,20.2,270616.0,15.9335,15.9414,15.8784,15.9099,270616.0
2017-01-10 13:00:00,20.2,20.23,20.17,20.2,260987.0,15.9099,15.9335,15.8863,15.9099,260987.0
2017-01-10 13:30:00,20.2,20.2,20.04,20.05,275204.0,15.9099,15.9099,15.7839,15.7917,275204.0
2017-01-10 14:00:00,20.05,20.13,20.03,20.1,285482.0,15.7917,15.8548,15.776,15.8311,285482.0
2017-01-10 14:30:00,20.1,20.15,20.09,20.09,334965.0,15.8311,15.8705,15.8232,15.8232,334965.0
2017-01-10 15:00:00,20.1,20.16,20.06,20.15,252704.0,15.8311,15.8784,15.7996,15.8705,252704.0
2017-01-10 15:30:00,20.14,20.16,20.03,20.05,742535.0,15.8626,15.8784,15.776,15.7917,742535.0
2017-01-11 09:30:00,20.14,20.14,19.87,20.01,230838.0,15.8626,15.8626,15.65,15.7602,230838.0
2017-01-11 10:00:00,20.01,20.07,19.98,20.06,155534.0,15.7602,15.8075,15.7366,15.7996,155534.0
2017-01-11 10:30:00,20.06,20.07,19.99,20.04,302238.0,15.7996,15.8075,15.7445,15.7839,302238.0
2017-01-11 11:00:00,20.04,20.17,20.03,20.05,179333.0,15.7839,15.8863,15.776,15.7917,179333.0
2017-01-11 11:30:00,20.05,20.12,20.0,20.1,199262.0,15.7917,15.8469,15.7524,15.8311,199262.0
2017-01-11 12:00:00,20.11,20.12,19.99,20.02,211787.0,15.839,15.8469,15.7445,15.7681,211787.0
2017-01-11 12:30:00,20.02,20.03,19.94,19.99,145994.0,15.7681,15.776,15.7051,15.7445,145994.0
2017-01-11 13:00:00,20.0,20.0,19.92,19.93,167576.0,15.7524,15.7524,15.6894,15.6972,167576.0
2017-01-11 13:30:00,19.93,20.0,19.89,19.98,179143.0,15.6972,15.7524,15.6657,15.7366,179143.0
2017-01-11 14:00:00,19.99,20.02,19.97,19.98,141337.0,15.7445,15.7681,15.7287,15.7366,141337.0
2017-01-11 14:30:00,19.98,20.03,19.97,20.01,194145.0,15.7366,15.776,15.7287,15.7602,194145.0
2017-01-11 15:00:00,20.0,20.08,20.0,20.07,243633.0,15.7524,15.8154,15.7524,15.8075,243633.0
2017-01-11 15:30:00,20.06,20.15,20.05,20.13,431337.0,15.7996,15.8705,15.7917,15.8548,431337.0
2017-01-12 09:30:00,19.96,20.03,19.91,19.96,207877.0,15.7209,15.776,15.6815,15.7209,207877.0
2017-01-12 10:00:00,19.96,19.97,19.81,19.84,195960.0,15.7209,15.7287,15.6027,15.6263,195960.0
2017-01-12 10:30:00,19.84,19.85,19.8,19.83,278054.0,15.6263,15.6342,15.5948,15.6185,278054.0
2017-01-12 11:00:00,19.82,19.84,19.77,19.83,242409.0,15.6106,15.6263,15.5712,15.6185,242409.0
2017-01-12 11:30:00,19.84,19.87,19.79,19.81,132740.0,15.6263,15.65,15.587,15.6027,132740.0
2017-01-12 12:00:00,19.82,19.92,19.81,19.92,136133.0,15.6106,15.6894,15.6027,15.6894,136133.0
2017-01-12 12:30:00,19.92,19.95,19.87,19.92,165732.0,15.6894,15.713,15.65,15.6894,165732.0
2017-01-12 13:00:00,19.92,20.04,19.91,20.02,340237.0,15.6894,15.7839,15.6815,15.7681,340237.0
2017-01-12 13:30:00,20.02,20.09,20.01,20.08,226668.0,15.7681,15.8232,15.7602,15.8154,226668.0
2017-01-12 14:00:00,20.07,20.1,20.04,20.08,221462.0,15.8075,15.8311,15.7839,15.8154,221462.0
2017-01-12 14:30:00,20.07,20.16,20.07,20.16,245227.0,15.8075,15.8784,15.8075,15.8784,245227.0
2017-01-12 15:00:00,20.16,20.16,20.1,20.12,341735.0,15.8784,15.8784,15.8311,15.8469,341735.0
2017-01-12 15:30:00,20.12,20.18,20.12,20.16,837102.0,15.8469,15.8941,15.8469,15.8784,837102.0
2017-01-13 09:30:00,20.24,20.48,20.23,20.43,870926.0,15.9414,16.1304,15.9335,16.091,870926.0
2017-01-13 10:00:00,20.43,20.49,20.31,20.36,290905.0,16.091,16.1383,15.9965,16.0359,290905.0
2017-01-13 10:30:00,20.36,20.4,20.28,20.3,192753.0,16.0359,16.0674,15.9729,15.9886,192753.0
2017-01-13 11:00:00,20.3,20.32,20.24,20.28,153557.0,15.9886,16.0044,15.9414,15.9729,153557.0
2017-01-13 11:30:00,20.28,20.29,20.22,20.23,163345.0,15.9729,15.9808,15.9256,15.9335,163345.0
2017-01-13 12:00:00,20.23,20.23,20.12,20.14,168720.0,15.9335,15.9335,15.8469,15.8626,168720.0
2017-01-13 12:30:00,20.15,20.16,20.1,20.14,113014.0,15.8705,15.8784,15.8311,15.8626,113014.0
2017-01-13 13:00:00,20.14,20.16,20.12,20.13,110189.0,15.8626,15.8784,15.8469,15.8548,110189.0
2017-01-13 13:30:00,20.13,20.15,20.1,20.14,114325.0,15.8548,15.8705,15.8311,15.8626,114325.0
2017-01-13 14:00:00,20.14,20.14,20.0,20.01,126433.0,15.8626,15.8626,15.7524,15.7602,126433.0
2017-01-13 14:30:00,20.01,20.03,19.96,20.01,276975.0,15.7602,15.776,15.7209,15.7602,276975.0
2017-01-13 15:00:00,20.01,20.01,19.94,19.98,616984.0,15.7602,15.7602,15.7051,15.7366,616984.0
2017-01-13 15:30:00,19.98,19.99,19.93,19.94,706193.0,15.7366,15.7445,15.6972,15.7051,706193.0
2017-01-17 09:30:00,19.83,19.9,19.5,19.54,622572.0,15.6185,15.6736,15.3586,15.3901,622572.0
2017-01-17 10:00:00,19.55,19.75,19.53,19.71,409601.0,15.3979,15.5555,15.3822,15.524,409601.0
2017-01-17 10:30:00,19.71,19.72,19.63,19.67,340072.0,15.524,15.5318,15.4609,15.4924,340072.0
2017-01-17 11:00:00,19.68,19.68,19.52,19.55,644231.0,15.5003,15.5003,15.3743,15.3979,644231.0
2017-01-17 11:30:00,19.55,19.59,19.53,19.57,270630.0,15.3979,15.4294,15.3822,15.4137,270630.0
2017-01-17 12:00:00,19.57,19.57,19.5,19.53,492972.0,15.4137,15.4137,15.3586,15.3822,492972.0
2017-01-17 12:30:00,19.52,19.58,19.5,19.52,143207.0,15.3743,15.4216,15.3586,15.3743,143207.0
2017-01-17 13:00:00,19.52,19.54,19.49,19.51,130607.0,15.3743,15.3901,15.3507,15.3664,130607.0
2017-01-17 13:30:00,19.51,19.51,19.44,19.46,172410.0,15.3664,15.3664,15.3113,15.327,172410.0
2017-01-17 14:00:00,19.46,19.46,19.3,19.32,237040.0,15.327,15.327,15.201,15.2168,237040.0
2017-01-17 14:30:00,19.32,19.35,19.26,19.3,307881.0,15.2168,15.2404,15.1695,15.201,307881.0
2017-01-17 15:00:00,19.3,19.34,19.26,19.34,469578.0,15.201,15.2325,15.1695,15.2325,469578.0
2017-01-17 15:30:00,19.34,19.38,19.31,19.36,1245251.0,15.2325,15.264,15.2089,15.2483,1245251.0
2017-01-18 09:30:00,19.41,19.48,19.29,19.4,577047.0,15.2877,15.3428,15.1932,15.2798,577047.0
2017-01-18 10:00:00,19.4,19.47,19.39,19.42,323612.0,15.2798,15.3349,15.2719,15.2955,323612.0
2017-01-18 10:30:00,19.42,19.45,19.33,19.38,246515.0,15.2955,15.3192,15.2247,15.264,246515.0
2017-01-18 11:00:00,19.38,19.38,19.3,19.32,263447.0,15.264,15.264,15.201,15.2168,263447.0
2017-01-18 11:30:00,19.32,19.33,19.23,19.26,329842.0,15.2168,15.2247,15.1459,15.1695,329842.0
2017-01-18 12:00:00,19.25,19.33,19.25,19.32,171237.0,15.1616,15.2247,15.1616,15.2168,171237.0
2017-01-18 12:30:00,19.31,19.35,19.3,19.32,118169.0,15.2089,15.2404,15.201,15.2168,118169.0
2017-01-18 13:00:00,19.32,19.39,19.31,19.36,184753.0,15.2168,15.2719,15.2089,15.2483,184753.0
2017-01-18 13:30:00,19.36,19.4,19.35,19.36,110729.0,15.2483,15.2798,15.2404,15.2483,110729.0
2017-01-18 14:00:00,19.36,19.42,19.34,19.42,186801.0,15.2483,15.2955,15.2325,15.2955,186801.0
2017-01-18 14:30:00,19.42,19.42,19.34,19.35,149492.0,15.2955,15.2955,15.2325,15.2404,149492.0
2017-01-18 15:00:00,19.35,19.38,19.34,19.37,297709.0,15.2404,15.264,15.2325,15.2562,297709.0
2017-01-18 15:30:00,19.38,19.45,19.35,19.44,618090.0,15.264,15.3192,15.2404,15.3113,618090.0
2017-01-19 09:30:00,19.5,19.56,19.44,19.49,466446.0,15.3586,15.4058,15.3113,15.3507,466446.0
2017-01-19 10:00:00,19.48,19.56,19.44,19.56,182468.0,15.3428,15.4058,15.3113,15.4058,182468.0
2017-01-19 10:30:00,19.55,19.57,19.5,19.53,258606.0,15.3979,15.4137,15.3586,15.3822,258606.0
2017-01-19 11:00:00,19.53,19.55,19.46,19.51,321586.0,15.3822,15.3979,15.327,15.3664,321586.0
2017-01-19 11:30:00,19.51,19.52,19.42,19.44,207128.0,15.3664,15.3743,15.2955,15.3113,207128.0
2017-01-19 12:00:00,19.44,19.45,19.36,19.37,88523.0,15.3113,15.3192,15.2483,15.2562,88523.0
2017-01-19 12:30:00,19.37,19.37,19.31,19.35,91320.0,15.2562,15.2562,15.2089,15.2404,91320.0
2017-01-19 13:00:00,19.35,19.36,19.29,19.3,95319.0,15.2404,15.2483,15.1932,15.201,95319.0
2017-01-19 13:30:00,19.3,19.34,19.28,19.3,140121.0,15.201,15.2325,15.1853,15.201,140121.0
2017-01-19 14:00:00,19.3,19.32,19.23,19.29,206904.0,15.201,15.2168,15.1459,15.1932,206904.0
2017-01-19 14:30:00,19.28,19.29,19.23,19.23,162520.0,15.1853,15.1932,15.1459,15.1459,162520.0
2017-01-19 15:00:00,19.23,19.32,19.22,19.3,167136.0,15.1459,15.2168,15.138,15.201,167136.0
2017-01-19 15:30:00,19.3,19.34,19.3,19.32,385867.0,15.201,15.2325,15.201,15.2168,385867.0
2017-01-20 09:30:00,19.38,19.48,19.35,19.4,132111.0,15.264,15.3428,15.2404,15.2798,132111.0
2017-01-20 10:00:00,19.4,19.41,19.3,19.32,214522.0,15.2798,15.2877,15.201,15.2168,214522.0
2017-01-20 10:30:00,19.32,19.35,19.31,19.35,584476.0,15.2168,15.2404,15.2089,15.2404,584476.0
2017-01-20 11:00:00,19.35,19.41,19.33,19.39,596619.0,15.2404,15.2877,15.2247,15.2719,596619.0
2017-01-20 11:30:00,19.39,19.42,19.37,19.39,216463.0,15.2719,15.2955,15.2562,15.2719,216463.0
2017-01-20 12:00:00,19.39,19.39,19.3,19.34,215155.0,15.2719,15.2719,15.201,15.2325,215155.0
2017-01-20 12:30:00,19.33,19.33,19.24,19.27,141718.0,15.2247,15.2247,15.1538,15.1774,141718.0
2017-01-20 13:00:00,19.26,19.29,19.24,19.28,213579.0,15.1695,15.1932,15.1538,15.1853,213579.0
2017-01-20 13:30:00,19.28,19.42,19.27,19.36,248239.0,15.1853,15.2955,15.1774,15.2483,248239.0
2017-01-20 14:00:00,19.37,19.38,19.29,19.31,129710.0,15.2562,15.264,15.1932,15.2089,129710.0
2017-01-20 14:30:00,19.3,19.34,19.29,19.34,144006.0,15.201,15.2325,15.1932,15.2325,144006.0
2017-01-20 15:00:00,19.35,19.39,19.29,19.3,164437.0,15.2404,15.2719,15.1932,15.201,164437.0
2017-01-20 15:30:00,19.3,19.32,19.25,19.27,1000669.0,15.201,15.2168,15.1616,15.1774,1000669.0
2017-01-23 09:30:00,19.21,19.4,19.21,19.34,253384.0,15.1301,15.2798,15.1301,15.2325,253384.0
2017-01-23 10:00:00,19.34,19.36,19.23,19.23,191544.0,15.2325,15.2483,15.1459,15.1459,191544.0
2017-01-23 10:30:00,19.23,19.32,19.21,19.3,263424.0,15.1459,15.2168,15.1301,15.201,263424.0
2017-01-23 11:00:00,19.3,19.32,19.23,19.25,230208.0,15.201,15.2168,15.1459,15.1616,230208.0
2017-01-23 11:30:00,19.24,19.27,19.18,19.18,221828.0,15.1538,15.1774,15.1065,15.1065,221828.0
2017-01-23 12:00:00,19.19,19.21,19.13,19.16,212778.0,15.1144,15.1301,15.0671,15.0908,212778.0
2017-01-23 12:30:00,19.16,19.2,19.15,19.16,148593.0,15.0908,15.1223,15.0829,15.0908,148593.0
2017-01-23 13:00:00,19.16,19.21,19.15,19.18,339810.0,15.0908,15.1301,15.0829,15.1065,339810.0
2017-01-23 13:30:00,19.18,19.21,19.15,19.19,120746.0,15.1065,15.1301,15.0829,15.1144,120746.0
2017-01-23 14:00:00,19.19,19.2,19.1,19.12,230296.0,15.1144,15.1223,15.0435,15.0593,230296.0
2017-01-23 14:30:00,19.12,19.14,19.09,19.13,221388.0,15.0593,15.075,15.0356,15.0671,221388.0
2017-01-23 15:00:00,19.14,19.19,19.1,19.16,270145.0,15.075,15.1144,15.0435,15.0908,270145.0
2017-01-23 15:30:00,19.16,19.19,19.12,19.12,608184.0,15.0908,15.1144,15.0593,15.0593,608184.0
2017-01-24 09:30:00,19.22,19.26,19.18,19.24,184748.0,15.138,15.1695,15.1065,15.1538,184748.0
2017-01-24 10:00:00,19.25,19.26,19.14,19.23,273840.0,15.1616,15.1695,15.075,15.1459,273840.0
2017-01-24 10:30:00,19.24,19.26,19.19,19.2,232905.0,15.1538,15.1695,15.1144,15.1223,232905.0
2017-01-24 11:00:00,19.21,19.29,19.2,19.27,239715.0,15.1301,15.1932,15.1223,15.1774,239715.0
2017-01-24 11:30:00,19.28,19.34,19.26,19.27,226195.0,15.1853,15.2325,15.1695,15.1774,226195.0
2017-01-24 12:00:00,19.27,19.41,19.23,19.41,484881.0,15.1774,15.2877,15.1459,15.2877,484881.0
2017-01-24 12:30:00,19.41,19.46,19.34,19.37,459531.0,15.2877,15.327,15.2325,15.2562,459531.0
2017-01-24 13:00:00,19.37,19.44,19.35,19.38,1148696.0,15.2562,15.3113,15.2404,15.264,1148696.0
2017-01-24 13:30:00,19.37,19.48,19.37,19.47,303445.0,15.2562,15.3428,15.2562,15.3349,303445.0
2017-01-24 14:00:00,19.47,19.52,19.41,19.41,293167.0,15.3349,15.3743,15.2877,15.2877,293167.0
2017-01-24 14:30:00,19.42,19.43,19.38,19.39,436689.0,15.2955,15.3034,15.264,15.2719,436689.0
2017-01-24 15:00:00,19.39,19.45,19.39,19.41,441418.0,15.2719,15.3192,15.2719,15.2877,441418.0
2017-01-24 15:30:00,19.41,19.42,19.32,19.32,988156.0,15.2877,15.2955,15.2168,15.2168,988156.0
2017-01-25 09:30:00,19.5,19.54,19.31,19.49,1596870.0,15.3586,15.3901,15.2089,15.3507,1596870.0
2017-01-25 10:00:00,19.49,19.57,19.48,19.49,841684.0,15.3507,15.4137,15.3428,15.3507,841684.0
2017-01-25 10:30:00,19.5,19.51,19.45,19.48,167159.0,15.3586,15.3664,15.3192,15.3428,167159.0
2017-01-25 11:00:00,19.47,19.5,19.44,19.49,437408.0,15.3349,15.3586,15.3113,15.3507,437408.0
2017-01-25 11:30:00,19.49,19.66,19.47,19.65,338733.0,15.3507,15.4846,15.3349,15.4767,338733.0
2017-01-25 12:00:00,19.65,19.67,19.58,19.63,306904.0,15.4767,15.4924,15.4216,15.4609,306904.0
2017-01-25 12:30:00,19.63,19.65,19.61,19.65,143143.0,15.4609,15.4767,15.4452,15.4767,143143.0
2017-01-25 13:00:00,19.65,19.66,19.63,19.64,150727.0,15.4767,15.4846,15.4609,15.4688,150727.0
2017-01-25 13:30:00,19.64,19.65,19.58,19.62,222017.0,15.4688,15.4767,15.4216,15.4531,222017.0
2017-01-25 14:00:00,19.62,19.63,19.58,19.59,243770.0,15.4531,15.4609,15.4216,15.4294,243770.0
2017-01-25 14:30:00,19.59,19.64,19.58,19.6,358027.0,15.4294,15.4688,15.4216,15.4373,358027.0
2017-01-25 15:00:00,19.6,19.6,19.56,19.57,246661.0,15.4373,15.4373,15.4058,15.4137,246661.0
2017-01-25 15:30:00,19.57,19.67,19.55,19.59,590560.0,15.4137,15.4924,15.3979,15.4294,590560.0
2017-01-26 09:30:00,19.62,19.7,19.58,19.63,297693.0,15.4531,15.5161,15.4216,15.4609,297693.0
2017-01-26 10:00:00,19.63,19.65,19.6,19.63,231064.0,15.4609,15.4767,15.4373,15.4609,231064.0
2017-01-26 10:30:00,19.63,19.69,19.61,19.63,460118.0,15.4609,15.5082,15.4452,15.4609,460118.0
2017-01-26 11:00:00,19.63,19.84,19.62,19.75,1439117.0,15.4609,15.6263,15.4531,15.5555,1439117.0
2017-01-26 11:30:00,19.75,19.81,19.64,19.71,550268.0,15.5555,15.6027,15.4688,15.524,550268.0
2017-01-26 12:00:00,19.71,19.73,19.6,19.6,203737.0,15.524,15.5397,15.4373,15.4373,203737.0
2017-01-26 12:30:00,19.61,19.68,19.6,19.68,83271.0,15.4452,15.5003,15.4373,15.5003,83271.0
2017-01-26 13:00:00,19.67,19.74,19.63,19.74,517998.0,15.4924,15.5476,15.4609,15.5476,517998.0
2017-01-26 13:30:00,19.74,19.75,19.68,19.73,143370.0,15.5476,15.5555,15.5003,15.5397,143370.0
2017-01-26 14:00:00,19.73,19.79,19.72,19.77,228393.0,15.5397,15.587,15.5318,15.5712,228393.0
2017-01-26 14:30:00,19.78,19.8,19.76,19.76,143387.0,15.5791,15.5948,15.5633,15.5633,143387.0
2017-01-26 15:00:00,19.77,19.77,19.75,19.77,249144.0,15.5712,15.5712,15.5555,15.5712,249144.0
2017-01-26 15:30:00,19.76,19.81,19.74,19.79,838500.0,15.5633,15.6027,15.5476,15.587,838500.0
2017-01-27 09:30:00,19.77,19.81,19.71,19.75,218205.0,15.5712,15.6027,15.524,15.5555,218205.0
2017-01-27 10:00:00,19.75,19.76,19.65,19.67,348442.0,15.5555,15.5633,15.4767,15.4924,348442.0
2017-01-27 10:30:00,19.68,19.7,19.59,19.6,485856.0,15.5003,15.5161,15.4294,15.4373,485856.0
2017-01-27 11:00:00,19.61,19.64,19.6,19.62,175577.0,15.4452,15.4688,15.4373,15.4531,175577.0
2017-01-27 11:30:00,19.63,19.67,19.61,19.66,198406.0,15.4609,15.4924,15.4452,15.4846,198406.0
2017-01-27 12:00:00,19.66,19.66,19.62,19.64,214722.0,15.4846,15.4846,15.4531,15.4688,214722.0
2017-01-27 12:30:00,19.64,19.75,19.63,19.71,189298.0,15.4688,15.5555,15.4609,15.524,189298.0
2017-01-27 13:00:00,19.71,19.76,19.69,19.75,165644.0,15.524,15.5633,15.5082,15.5555,165644.0
2017-01-27 13:30:00,19.76,19.77,19.69,19.7,95239.0,15.5633,15.5712,15.5082,15.5161,95239.0
2017-01-27 14:00:00,19.69,19.72,19.68,19.69,198225.0,15.5082,15.5318,15.5003,15.5082,198225.0
2017-01-27 14:30:00,19.69,19.71,19.68,19.7,69005.0,15.5082,15.524,15.5003,15.5161,69005.0
2017-01-27 15:00:00,19.71,19.72,19.67,19.68,166980.0,15.524,15.5318,15.4924,15.5003,166980.0
2017-01-27 15:30:00,19.68,19.74,19.67,19.7,346345.0,15.5003,15.5476,15.4924,15.5161,346345.0
2017-01-30 09:30:00,19.48,19.51,19.39,19.46,416579.0,15.4051,15.4289,15.334,15.3893,416579.0
2017-01-30 10:00:00,19.46,19.47,19.28,19.31,366643.0,15.3893,15.3972,15.247,15.2707,366643.0
2017-01-30 10:30:00,19.3,19.35,19.28,19.32,333318.0,15.2628,15.3023,15.247,15.2786,333318.0
2017-01-30 11:00:00,19.33,19.38,19.31,19.36,254931.0,15.2865,15.3261,15.2707,15.3102,254931.0
2017-01-30 11:30:00,19.36,19.49,19.35,19.45,280488.0,15.3102,15.413,15.3023,15.3814,280488.0
2017-01-30 12:00:00,19.45,19.51,19.43,19.47,200919.0,15.3814,15.4289,15.3656,15.3972,200919.0
2017-01-30 12:30:00,19.47,19.51,19.45,19.48,165133.0,15.3972,15.4289,15.3814,15.4051,165133.0
2017-01-30 13:00:00,19.48,19.57,19.48,19.57,201785.0,15.4051,15.4763,15.4051,15.4763,201785.0
2017-01-30 13:30:00,19.56,19.58,19.51,19.53,233381.0,15.4684,15.4842,15.4289,15.4447,233381.0
2017-01-30 14:00:00,19.52,19.6,19.51,19.59,289008.0,15.4368,15.5,15.4289,15.4921,289008.0
2017-01-30 14:30:00,19.58,19.63,19.57,19.59,226136.0,15.4842,15.5238,15.4763,15.4921,226136.0
2017-01-30 15:00:00,19.6,19.67,19.56,19.65,396370.0,15.5,15.5554,15.4684,15.5396,396370.0
2017-01-30 15:30:00,19.65,19.73,19.62,19.69,939408.0,15.5396,15.6028,15.5159,15.5712,939408.0
2017-01-31 09:30:00,20.51,20.55,20.14,20.38,2674501.0,16.2197,16.2513,15.9271,16.1169,2674501.0
2017-01-31 10:00:00,20.36,20.76,20.28,20.59,2152264.0,16.1011,16.4174,16.0378,16.2829,2152264.0
2017-01-31 10:30:00,20.59,20.76,20.54,20.73,1596111.0,16.2829,16.4174,16.2434,16.3937,1596111.0
2017-01-31 11:00:00,20.73,20.75,20.52,20.53,859211.0,16.3937,16.4095,16.2276,16.2355,859211.0
2017-01-31 11:30:00,20.53,20.66,20.48,20.6,411912.0,16.2355,16.3383,16.196,16.2909,411912.0
2017-01-31 12:00:00,20.6,20.66,20.55,20.63,306625.0,16.2909,16.3383,16.2513,16.3146,306625.0
2017-01-31 12:30:00,20.63,20.7,20.55,20.59,649243.0,16.3146,16.3699,16.2513,16.2829,649243.0
2017-01-31 13:00:00,20.6,20.64,20.55,20.6,628651.0,16.2909,16.3225,16.2513,16.2909,628651.0
2017-01-31 13:30:00,20.6,20.67,20.53,20.67,509609.0,16.2909,16.3462,16.2355,16.3462,509609.0
2017-01-31 14:00:00,20.67,20.84,20.66,20.81,622176.0,16.3462,16.4807,16.3383,16.4569,622176.0
2017-01-31 14:30:00,20.8,21.01,20.76,21.0,980013.0,16.449,16.6151,16.4174,16.6072,980013.0
2017-01-31 15:00:00,20.99,21.11,20.99,21.0,1209316.0,16.5993,16.6942,16.5993,16.6072,1209316.0
2017-01-31 15:30:00,21.01,21.14,20.98,21.12,2791000.0,16.6151,16.7179,16.5914,16.7021,2791000.0
2017-02-01 09:30:00,21.35,21.75,21.19,21.54,1835582.0,16.884,17.2003,16.7574,17.0342,1835582.0
2017-02-01 10:00:00,21.54,21.71,21.5,21.62,1063128.0,17.0342,17.1687,17.0026,17.0975,1063128.0
2017-02-01 10:30:00,21.63,21.65,21.53,21.6,745186.0,17.1054,17.1212,17.0263,17.0817,745186.0
2017-02-01 11:00:00,21.59,21.69,21.59,21.67,481734.0,17.0738,17.1528,17.0738,17.137,481734.0
2017-02-01 11:30:00,21.67,21.77,21.65,21.68,850445.0,17.137,17.2161,17.1212,17.1449,850445.0
2017-02-01 12:00:00,21.69,21.71,21.59,21.62,584893.0,17.1528,17.1687,17.0738,17.0975,584893.0
2017-02-01 12:30:00,21.62,21.72,21.59,21.71,313285.0,17.0975,17.1766,17.0738,17.1687,313285.0
2017-02-01 13:00:00,21.71,21.72,21.62,21.63,603610.0,17.1687,17.1766,17.0975,17.1054,603610.0
2017-02-01 13:30:00,21.62,21.76,21.61,21.75,590495.0,17.0975,17.2082,17.0896,17.2003,590495.0
2017-02-01 14:00:00,21.74,21.76,21.63,21.66,616088.0,17.1924,17.2082,17.1054,17.1291,616088.0
2017-02-01 14:30:00,21.66,21.66,21.57,21.62,610553.0,17.1291,17.1291,17.0579,17.0975,610553.0
2017-02-01 15:00:00,21.62,21.63,21.57,21.6,480764.0,17.0975,17.1054,17.0579,17.0817,480764.0
2017-02-01 15:30:00,21.6,21.63,21.58,21.61,2129936.0,17.0817,17.1054,17.0659,17.0896,2129936.0
2017-02-02 09:30:00,21.41,21.72,21.38,21.69,822867.0,16.9314,17.1766,16.9077,17.1528,822867.0
2017-02-02 10:00:00,21.69,21.9,21.68,21.8,836826.0,17.1528,17.3189,17.1449,17.2398,836826.0
2017-02-02 10:30:00,21.8,21.93,21.77,21.9,569768.0,17.2398,17.3426,17.2161,17.3189,569768.0
2017-02-02 11:00:00,21.9,22.0,21.84,21.95,606365.0,17.3189,17.398,17.2715,17.3585,606365.0
2017-02-02 11:30:00,21.95,21.98,21.89,21.92,733416.0,17.3585,17.3822,17.311,17.3347,733416.0
2017-02-02 12:00:00,21.9,22.11,21.89,22.01,1000753.0,17.3189,17.485,17.311,17.4059,1000753.0
2017-02-02 12:30:00,22.0,22.19,22.0,22.15,360746.0,17.398,17.5483,17.398,17.5166,360746.0
2017-02-02 13:00:00,22.15,22.15,22.01,22.01,403551.0,17.5166,17.5166,17.4059,17.4059,403551.0
2017-02-02 13:30:00,22.01,22.21,21.99,22.19,481318.0,17.4059,17.5641,17.3901,17.5483,481318.0
2017-02-02 14:00:00,22.19,22.19,22.02,22.03,387557.0,17.5483,17.5483,17.4138,17.4217,387557.0
2017-02-02 14:30:00,22.02,22.04,21.96,22.0,317411.0,17.4138,17.4296,17.3664,17.398,317411.0
2017-02-02 15:00:00,21.99,22.09,21.97,22.09,515646.0,17.3901,17.4692,17.3743,17.4692,515646.0
2017-02-02 15:30:00,22.08,22.15,22.04,22.14,1568939.0,17.4613,17.5166,17.4296,17.5087,1568939.0
2017-02-03 09:30:00,22.24,22.28,22.05,22.23,1046385.0,17.5878,17.6194,17.4375,17.5799,1046385.0
2017-02-03 10:00:00,22.23,22.27,22.19,22.26,413865.0,17.5799,17.6115,17.5483,17.6036,413865.0
2017-02-03 10:30:00,22.26,22.48,22.24,22.4,870144.0,17.6036,17.7776,17.5878,17.7143,870144.0
2017-02-03 11:00:00,22.41,22.53,22.39,22.48,817212.0,17.7222,17.8171,17.7064,17.7776,817212.0
2017-02-03 11:30:00,22.47,22.5,22.4,22.46,455434.0,17.7697,17.7934,17.7143,17.7618,455434.0
2017-02-03 12:00:00,22.46,22.52,22.46,22.49,287133.0,17.7618,17.8092,17.7618,17.7855,287133.0
2017-02-03 12:30:00,22.5,22.53,22.48,22.52,298967.0,17.7934,17.8171,17.7776,17.8092,298967.0
2017-02-03 13:00:00,22.52,22.56,22.5,22.52,527834.0,17.8092,17.8409,17.7934,17.8092,527834.0
2017-02-03 13:30:00,22.53,22.54,22.48,22.51,482705.0,17.8171,17.825,17.7776,17.8013,482705.0
2017-02-03 14:00:00,22.52,22.54,22.51,22.53,186496.0,17.8092,17.825,17.8013,17.8171,186496.0
2017-02-03 14:30:00,22.53,22.59,22.52,22.59,216255.0,17.8171,17.8646,17.8092,17.8646,216255.0
2017-02-03 15:00:00,22.59,22.69,22.55,22.62,1104924.0,17.8646,17.9437,17.833,17.8883,1104924.0
2017-02-03 15:30:00,22.62,22.72,22.61,22.69,1256345.0,17.8883,17.9674,17.8804,17.9437,1256345.0
2017-02-06 09:30:00,22.53,22.67,22.28,22.48,1011529.0,17.8171,17.9278,17.6194,17.7776,1011529.0
2017-02-06 10:00:00,22.48,22.75,22.44,22.52,1135593.0,17.7776,17.9911,17.746,17.8092,1135593.0
2017-02-06 10:30:00,22.52,22.6,22.49,22.53,339597.0,17.8092,17.8725,17.7855,17.8171,339597.0
2017-02-06 11:00:00,22.53,22.68,22.51,22.66,255558.0,17.8171,17.9358,17.8013,17.9199,255558.0
2017-02-06 11:30:00,22.67,22.8,22.67,22.77,412991.0,17.9278,18.0307,17.9278,18.0069,412991.0
2017-02-06 12:00:00,22.77,22.82,22.76,22.8,332790.0,18.0069,18.0465,17.999,18.0307,332790.0
2017-02-06 12:30:00,22.8,22.8,22.64,22.64,230339.0,18.0307,18.0307,17.9041,17.9041,230339.0
2017-02-06 13:00:00,22.64,22.76,22.61,22.75,340706.0,17.9041,17.999,17.8804,17.9911,340706.0
2017-02-06 13:30:00,22.76,22.79,22.71,22.78,199323.0,17.999,18.0227,17.9595,18.0148,199323.0
2017-02-06 14:00:00,22.79,22.81,22.66,22.67,461505.0,18.0227,18.0386,17.9199,17.9278,461505.0
2017-02-06 14:30:00,22.67,22.72,22.65,22.71,228681.0,17.9278,17.9674,17.912,17.9595,228681.0
2017-02-06 15:00:00,22.71,22.77,22.68,22.73,558662.0,17.9595,18.0069,17.9358,17.9753,558662.0
2017-02-06 15:30:00,22.74,22.75,22.64,22.66,979438.0,17.9832,17.9911,17.9041,17.9199,979438.0
2017-02-07 09:30:00,22.75,22.76,22.65,22.71,680584.0,17.9911,17.999,17.912,17.9595,680584.0
2017-02-07 10:00:00,22.71,22.76,22.66,22.67,729152.0,17.9595,17.999,17.9199,17.9278,729152.0
2017-02-07 10:30:00,22.67,22.73,22.65,22.73,375032.0,17.9278,17.9753,17.912,17.9753,375032.0
2017-02-07 11:00:00,22.72,22.73,22.66,22.69,523800.0,17.9674,17.9753,17.9199,17.9437,523800.0
2017-02-07 11:30:00,22.69,22.77,22.67,22.73,476120.0,17.9437,18.0069,17.9278,17.9753,476120.0
2017-02-07 12:00:00,22.73,22.77,22.7,22.73,318209.0,17.9753,18.0069,17.9516,17.9753,318209.0
2017-02-07 12:30:00,22.73,22.74,22.65,22.71,300403.0,17.9753,17.9832,17.912,17.9595,300403.0
2017-02-07 13:00:00,22.7,22.72,22.64,22.69,391387.0,17.9516,17.9674,17.9041,17.9437,391387.0
2017-02-07 13:30:00,22.68,22.76,22.67,22.71,700594.0,17.9358,17.999,17.9278,17.9595,700594.0
2017-02-07 14:00:00,22.71,22.73,22.68,22.7,385054.0,17.9595,17.9753,17.9358,17.9516,385054.0
2017-02-07 14:30:00,22.69,22.73,22.69,22.72,273568.0,17.9437,17.9753,17.9437,17.9674,273568.0
2017-02-07 15:00:00,22.73,22.78,22.72,22.76,504251.0,17.9753,18.0148,17.9674,17.999,504251.0
2017-02-07 15:30:00,22.77,22.81,22.73,22.8,1403020.0,18.0069,18.0386,17.9753,18.0307,1403020.0
2017-02-08 09:30:00,22.7,22.76,22.47,22.51,604467.0,17.9516,17.999,17.7697,17.8013,604467.0
2017-02-08 10:00:00,22.51,22.64,22.5,22.57,361377.0,17.8013,17.9041,17.7934,17.8488,361377.0
2017-02-08 10:30:00,22.57,22.71,22.55,22.64,338057.0,17.8488,17.9595,17.833,17.9041,338057.0
2017-02-08 11:00:00,22.64,22.73,22.6,22.6,350487.0,17.9041,17.9753,17.8725,17.8725,350487.0
2017-02-08 11:30:00,22.6,22.65,22.55,22.55,457575.0,17.8725,17.912,17.833,17.833,457575.0
2017-02-08 12:00:00,22.55,22.62,22.55,22.6,265059.0,17.833,17.8883,17.833,17.8725,265059.0
2017-02-08 12:30:00,22.6,22.6,22.52,22.57,316020.0,17.8725,17.8725,17.8092,17.8488,316020.0
2017-02-08 13:00:00,22.57,22.61,22.56,22.58,322546.0,17.8488,17.8804,17.8409,17.8567,322546.0
2017-02-08 13:30:00,22.58,22.59,22.5,22.54,415923.0,17.8567,17.8646,17.7934,17.825,415923.0
2017-02-08 14:00:00,22.55,22.58,22.52,22.55,242261.0,17.833,17.8567,17.8092,17.833,242261.0
2017-02-08 14:30:00,22.55,22.64,22.54,22.58,316994.0,17.833,17.9041,17.825,17.8567,316994.0
2017-02-08 15:00:00,22.58,22.6,22.54,22.6,532583.0,17.8567,17.8725,17.825,17.8725,532583.0
2017-02-08 15:30:00,22.6,22.61,22.52,22.55,1168947.0,17.8725,17.8804,17.8092,17.833,1168947.0
2017-02-09 09:30:00,22.56,22.68,22.51,22.54,351883.0,17.8409,17.9358,17.8013,17.825,351883.0
2017-02-09 10:00:00,22.54,22.7,22.52,22.64,333824.0,17.825,17.9516,17.8092,17.9041,333824.0
2017-02-09 10:30:00,22.64,22.7,22.57,22.7,779370.0,17.9041,17.9516,17.8488,17.9516,779370.0
2017-02-09 11:00:00,22.7,22.82,22.69,22.8,549416.0,17.9516,18.0465,17.9437,18.0307,549416.0
2017-02-09 11:30:00,22.8,22.83,22.73,22.83,432729.0,18.0307,18.0544,17.9753,18.0544,432729.0
2017-02-09 12:00:00,22.83,22.87,22.78,22.81,267023.0,18.0544,18.086,18.0148,18.0386,267023.0
2017-02-09 12:30:00,22.82,22.86,22.8,22.83,169903.0,18.0465,18.0781,18.0307,18.0544,169903.0
2017-02-09 13:00:00,22.82,22.83,22.74,22.75,281997.0,18.0465,18.0544,17.9832,17.9911,281997.0
2017-02-09 13:30:00,22.74,22.81,22.72,22.79,403493.0,17.9832,18.0386,17.9674,18.0227,403493.0
2017-02-09 14:00:00,22.8,22.82,22.76,22.78,165210.0,18.0307,18.0465,17.999,18.0148,165210.0
2017-02-09 14:30:00,22.78,22.84,22.77,22.81,218504.0,18.0148,18.0623,18.0069,18.0386,218504.0
2017-02-09 15:00:00,22.82,22.84,22.75,22.76,295088.0,18.0465,18.0623,17.9911,17.999,295088.0
2017-02-09 15:30:00,22.75,22.77,22.72,22.73,900462.0,17.9911,18.0069,17.9674,17.9753,900462.0
2017-02-10 09:30:00,22.83,22.87,22.74,22.82,279450.0,18.0544,18.086,17.9832,18.0465,279450.0
2017-02-10 10:00:00,22.81,22.81,22.71,22.72,338249.0,18.0386,18.0386,17.9595,17.9674,338249.0
2017-02-10 10:30:00,22.73,22.8,22.71,22.77,339113.0,17.9753,18.0307,17.9595,18.0069,339113.0
2017-02-10 11:00:00,22.77,22.78,22.71,22.73,132924.0,18.0069,18.0148,17.9595,17.9753,132924.0
2017-02-10 11:30:00,22.73,22.75,22.69,22.7,252306.0,17.9753,17.9911,17.9437,17.9516,252306.0
2017-02-10 12:00:00,22.7,22.73,22.68,22.69,301442.0,17.9516,17.9753,17.9358,17.9437,301442.0
2017-02-10 12:30:00,22.69,22.76,22.68,22.73,497519.0,17.9437,17.999,17.9358,17.9753,497519.0
2017-02-10 13:00:00,22.73,22.74,22.68,22.69,279056.0,17.9753,17.9832,17.9358,17.9437,279056.0
2017-02-10 13:30:00,22.69,22.86,22.68,22.78,389265.0,17.9437,18.0781,17.9358,18.0148,389265.0
2017-02-10 14:00:00,22.79,22.87,22.77,22.84,216306.0,18.0227,18.086,18.0069,18.0623,216306.0
2017-02-10 14:30:00,22.84,22.88,22.78,22.8,254515.0,18.0623,18.0939,18.0148,18.0307,254515.0
2017-02-10 15:00:00,22.8,22.87,22.79,22.87,394317.0,18.0307,18.086,18.0227,18.086,394317.0
2017-02-10 15:30:00,22.87,22.88,22.76,22.78,825874.0,18.086,18.0939,17.999,18.0148,825874.0
2017-02-13 09:30:00,22.82,22.92,22.81,22.85,284817.0,18.0465,18.1256,18.0386,18.0702,284817.0
2017-02-13 10:00:00,22.86,22.99,22.85,22.99,329912.0,18.0781,18.1809,18.0702,18.1809,329912.0
2017-02-13 10:30:00,22.99,23.01,22.94,23.0,434988.0,18.1809,18.1967,18.1414,18.1888,434988.0
2017-02-13 11:00:00,23.0,23.01,22.89,22.89,519095.0,18.1888,18.1967,18.1018,18.1018,519095.0
2017-02-13 11:30:00,22.89,22.91,22.78,22.79,481192.0,18.1018,18.1176,18.0148,18.0227,481192.0
2017-02-13 12:00:00,22.78,22.95,22.78,22.91,249820.0,18.0148,18.1493,18.0148,18.1176,249820.0
2017-02-13 12:30:00,22.91,22.96,22.9,22.96,142740.0,18.1176,18.1572,18.1097,18.1572,142740.0
2017-02-13 13:00:00,22.95,23.0,22.92,23.0,289213.0,18.1493,18.1888,18.1256,18.1888,289213.0
2017-02-13 13:30:00,23.0,23.05,22.99,23.02,377057.0,18.1888,18.2284,18.1809,18.2046,377057.0
2017-02-13 14:00:00,23.02,23.05,22.96,22.97,236779.0,18.2046,18.2284,18.1572,18.1651,236779.0
2017-02-13 14:30:00,22.97,23.01,22.96,22.98,228333.0,18.1651,18.1967,18.1572,18.173,228333.0
2017-02-13 15:00:00,22.98,23.0,22.96,22.99,294768.0,18.173,18.1888,18.1572,18.1809,294768.0
2017-02-13 15:30:00,22.98,23.0,22.94,22.96,544855.0,18.173,18.1888,18.1414,18.1572,544855.0
2017-02-14 09:30:00,22.9,23.0,22.84,22.99,198291.0,18.1097,18.1888,18.0623,18.1809,198291.0
2017-02-14 10:00:00,22.99,23.09,22.94,23.04,246761.0,18.1809,18.26,18.1414,18.2205,246761.0
2017-02-14 10:30:00,23.05,23.23,23.02,23.23,240546.0,18.2284,18.3707,18.2046,18.3707,240546.0
2017-02-14 11:00:00,23.23,23.25,23.12,23.23,244494.0,18.3707,18.3865,18.2837,18.3707,244494.0
2017-02-14 11:30:00,23.23,23.24,23.17,23.21,168083.0,18.3707,18.3786,18.3233,18.3549,168083.0
2017-02-14 12:00:00,23.21,23.24,23.14,23.17,169963.0,18.3549,18.3786,18.2995,18.3233,169963.0
2017-02-14 12:30:00,23.17,23.26,23.17,23.25,210478.0,18.3233,18.3944,18.3233,18.3865,210478.0
2017-02-14 13:00:00,23.25,23.37,23.24,23.26,284310.0,18.3865,18.4814,18.3786,18.3944,284310.0
2017-02-14 13:30:00,23.26,23.3,23.2,23.26,174010.0,18.3944,18.4261,18.347,18.3944,174010.0
2017-02-14 14:00:00,23.26,23.3,23.26,23.3,180354.0,18.3944,18.4261,18.3944,18.4261,180354.0
2017-02-14 14:30:00,23.3,23.33,23.26,23.33,311020.0,18.4261,18.4498,18.3944,18.4498,311020.0
2017-02-14 15:00:00,23.32,23.41,23.3,23.31,562333.0,18.4419,18.5131,18.4261,18.434,562333.0
2017-02-14 15:30:00,23.31,23.35,23.28,23.31,688920.0,18.434,18.4656,18.4102,18.434,688920.0
2017-02-15 09:30:00,23.37,23.5,23.34,23.44,467084.0,18.4814,18.5842,18.4577,18.5368,467084.0
2017-02-15 10:00:00,23.45,23.49,23.33,23.38,219372.0,18.5447,18.5763,18.4498,18.4893,219372.0
2017-02-15 10:30:00,23.38,23.5,23.37,23.49,208657.0,18.4893,18.5842,18.4814,18.5763,208657.0
2017-02-15 11:00:00,23.48,23.5,23.39,23.43,257881.0,18.5684,18.5842,18.4972,18.5289,257881.0
2017-02-15 11:30:00,23.43,23.45,23.39,23.45,284286.0,18.5289,18.5447,18.4972,18.5447,284286.0
2017-02-15 12:00:00,23.45,23.45,23.4,23.45,269041.0,18.5447,18.5447,18.5051,18.5447,269041.0
2017-02-15 12:30:00,23.44,23.5,23.43,23.49,280365.0,18.5368,18.5842,18.5289,18.5763,280365.0
2017-02-15 13:00:00,23.49,23.51,23.46,23.5,250989.0,18.5763,18.5921,18.5526,18.5842,250989.0
2017-02-15 13:30:00,23.5,23.55,23.48,23.54,243968.0,18.5842,18.6238,18.5684,18.6159,243968.0
2017-02-15 14:00:00,23.53,23.58,23.52,23.57,158876.0,18.608,18.6475,18.6,18.6396,158876.0
2017-02-15 14:30:00,23.57,23.58,23.52,23.53,177985.0,18.6396,18.6475,18.6,18.608,177985.0
2017-02-15 15:00:00,23.53,23.54,23.48,23.49,382824.0,18.608,18.6159,18.5684,18.5763,382824.0
2017-02-15 15:30:00,23.48,23.51,23.46,23.49,399444.0,18.5684,18.5921,18.5526,18.5763,399444.0
2017-02-16 09:30:00,23.47,23.62,23.38,23.4,160968.0,18.5605,18.6791,18.4893,18.5051,160968.0
2017-02-16 10:00:00,23.41,23.42,23.3,23.32,175188.0,18.5131,18.521,18.4261,18.4419,175188.0
2017-02-16 10:30:00,23.32,23.4,23.26,23.29,158125.0,18.4419,18.5051,18.3944,18.4182,158125.0
2017-02-16 11:00:00,23.29,23.33,23.22,23.32,174877.0,18.4182,18.4498,18.3628,18.4419,174877.0
2017-02-16 11:30:00,23.33,23.36,23.3,23.32,88883.0,18.4498,18.4735,18.4261,18.4419,88883.0
2017-02-16 12:00:00,23.32,23.33,23.23,23.23,167917.0,18.4419,18.4498,18.3707,18.3707,167917.0
2017-02-16 12:30:00,23.23,23.3,23.23,23.27,101172.0,18.3707,18.4261,18.3707,18.4023,101172.0
2017-02-16 13:00:00,23.26,23.3,23.24,23.25,94776.0,18.3944,18.4261,18.3786,18.3865,94776.0
2017-02-16 13:30:00,23.26,23.26,23.21,23.22,86602.0,18.3944,18.3944,18.3549,18.3628,86602.0
2017-02-16 14:00:00,23.22,23.23,23.15,23.17,87993.0,18.3628,18.3707,18.3074,18.3233,87993.0
2017-02-16 14:30:00,23.17,23.2,23.15,23.17,111087.0,18.3233,18.347,18.3074,18.3233,111087.0
2017-02-16 15:00:00,23.17,23.2,23.15,23.18,175350.0,18.3233,18.347,18.3074,18.3312,175350.0
2017-02-16 15:30:00,23.19,23.22,23.17,23.21,426200.0,18.3391,18.3628,18.3233,18.3549,426200.0
2017-02-17 09:30:00,23.08,23.12,22.95,23.08,210892.0,18.2521,18.2837,18.1493,18.2521,210892.0
2017-02-17 10:00:00,23.07,23.07,22.98,23.05,218851.0,18.2442,18.2442,18.173,18.2284,218851.0
2017-02-17 10:30:00,23.06,23.06,22.93,22.98,185789.0,18.2363,18.2363,18.1335,18.173,185789.0
2017-02-17 11:00:00,22.98,23.06,22.98,23.04,217084.0,18.173,18.2363,18.173,18.2205,217084.0
2017-02-17 11:30:00,23.04,23.11,23.03,23.1,131279.0,18.2205,18.2758,18.2125,18.2679,131279.0
2017-02-17 12:00:00,23.1,23.15,23.07,23.14,82632.0,18.2679,18.3074,18.2442,18.2995,82632.0
2017-02-17 12:30:00,23.14,23.15,23.02,23.03,127020.0,18.2995,18.3074,18.2046,18.2125,127020.0
2017-02-17 13:00:00,23.03,23.05,23.0,23.04,172607.0,18.2125,18.2284,18.1888,18.2205,172607.0
2017-02-17 13:30:00,23.04,23.12,23.03,23.11,121409.0,18.2205,18.2837,18.2125,18.2758,121409.0
2017-02-17 14:00:00,23.11,23.14,23.09,23.11,136972.0,18.2758,18.2995,18.26,18.2758,136972.0
2017-02-17 14:30:00,23.11,23.18,23.1,23.14,152676.0,18.2758,18.3312,18.2679,18.2995,152676.0
2017-02-17 15:00:00,23.14,23.21,23.11,23.21,249090.0,18.2995,18.3549,18.2758,18.3549,249090.0
2017-02-17 15:30:00,23.21,23.23,23.18,23.21,313359.0,18.3549,18.3707,18.3312,18.3549,313359.0
2017-02-21 09:30:00,23.28,23.4,23.23,23.31,164591.0,18.4102,18.5051,18.3707,18.434,164591.0
2017-02-21 10:00:00,23.32,23.32,23.26,23.3,84647.0,18.4419,18.4419,18.3944,18.4261,84647.0
2017-02-21 10:30:00,23.3,23.35,23.26,23.27,99497.0,18.4261,18.4656,18.3944,18.4023,99497.0
2017-02-21 11:00:00,23.27,23.28,23.15,23.16,180385.0,18.4023,18.4102,18.3074,18.3153,180385.0
2017-02-21 11:30:00,23.16,23.2,23.14,23.2,123476.0,18.3153,18.347,18.2995,18.347,123476.0
2017-02-21 12:00:00,23.2,23.22,23.18,23.18,89168.0,18.347,18.3628,18.3312,18.3312,89168.0
2017-02-21 12:30:00,23.18,23.21,23.14,23.14,89803.0,18.3312,18.3549,18.2995,18.2995,89803.0
2017-02-21 13:00:00,23.14,23.17,23.11,23.16,145602.0,18.2995,18.3233,18.2758,18.3153,145602.0
2017-02-21 13:30:00,23.16,23.17,23.11,23.12,95195.0,18.3153,18.3233,18.2758,18.2837,95195.0
2017-02-21 14:00:00,23.12,23.22,23.11,23.21,151212.0,18.2837,18.3628,18.2758,18.3549,151212.0
2017-02-21 14:30:00,23.22,23.22,23.17,23.18,253854.0,18.3628,18.3628,18.3233,18.3312,253854.0
2017-02-21 15:00:00,23.18,23.19,23.12,23.18,225124.0,18.3312,18.3391,18.2837,18.3312,225124.0
2017-02-21 15:30:00,23.18,23.2,23.15,23.19,381270.0,18.3312,18.347,18.3074,18.3391,381270.0
2017-02-22 09:30:00,23.08,23.17,22.97,23.05,362173.0,18.2521,18.3233,18.1651,18.2284,362173.0
2017-02-22 10:00:00,23.05,23.07,22.96,23.03,444307.0,18.2284,18.2442,18.1572,18.2125,444307.0
2017-02-22 10:30:00,23.04,23.06,22.97,22.99,318094.0,18.2205,18.2363,18.1651,18.1809,318094.0
2017-02-22 11:00:00,22.98,23.0,22.9,22.91,357450.0,18.173,18.1888,18.1097,18.1176,357450.0
2017-02-22 11:30:00,22.92,23.03,22.9,23.0,239843.0,18.1256,18.2125,18.1097,18.1888,239843.0
2017-02-22 12:00:00,23.0,23.0,22.97,23.0,128948.0,18.1888,18.1888,18.1651,18.1888,128948.0
2017-02-22 12:30:00,23.0,23.11,22.99,23.1,153749.0,18.1888,18.2758,18.1809,18.2679,153749.0
2017-02-22 13:00:00,23.1,23.24,23.1,23.18,440595.0,18.2679,18.3786,18.2679,18.3312,440595.0
2017-02-22 13:30:00,23.18,23.2,23.13,23.13,192358.0,18.3312,18.347,18.2916,18.2916,192358.0
2017-02-22 14:00:00,23.13,23.16,23.07,23.14,209318.0,18.2916,18.3153,18.2442,18.2995,209318.0
2017-02-22 14:30:00,23.14,23.15,23.08,23.12,194567.0,18.2995,18.3074,18.2521,18.2837,194567.0
2017-02-22 15:00:00,23.12,23.19,23.12,23.17,361384.0,18.2837,18.3391,18.2837,18.3233,361384.0
2017-02-22 15:30:00,23.16,23.21,23.15,23.17,685538.0,18.3153,18.3549,18.3074,18.3233,685538.0
2017-02-23 09:30:00,23.23,23.27,23.19,23.23,93089.0,18.3707,18.4023,18.3391,18.3707,93089.0
2017-02-23 10:00:00,23.24,23.24,23.14,23.14,141041.0,18.3786,18.3786,18.2995,18.2995,141041.0
2017-02-23 10:30:00,23.15,23.15,23.05,23.08,221997.0,18.3074,18.3074,18.2284,18.2521,221997.0
2017-02-23 11:00:00,23.08,23.11,23.0,23.0,186103.0,18.2521,18.2758,18.1888,18.1888,186103.0
2017-02-23 11:30:00,23.0,23.05,22.98,22.98,151575.0,18.1888,18.2284,18.173,18.173,151575.0
2017-02-23 12:00:00,22.98,23.08,22.98,23.08,116662.0,18.173,18.2521,18.173,18.2521,116662.0
2017-02-23 12:30:00,23.08,23.14,23.06,23.14,82321.0,18.2521,18.2995,18.2363,18.2995,82321.0
2017-02-23 13:00:00,23.13,23.15,23.11,23.12,61185.0,18.2916,18.3074,18.2758,18.2837,61185.0
2017-02-23 13:30:00,23.13,23.17,23.12,23.17,141402.0,18.2916,18.3233,18.2837,18.3233,141402.0
2017-02-23 14:00:00,23.17,23.17,23.12,23.15,155160.0,18.3233,18.3233,18.2837,18.3074,155160.0
2017-02-23 14:30:00,23.14,23.16,23.12,23.14,177419.0,18.2995,18.3153,18.2837,18.2995,177419.0
2017-02-23 15:00:00,23.14,23.15,23.12,23.14,148100.0,18.2995,18.3074,18.2837,18.2995,148100.0
2017-02-23 15:30:00,23.14,23.15,23.11,23.12,288812.0,18.2995,18.3074,18.2758,18.2837,288812.0
2017-02-24 09:30:00,22.8,22.95,22.79,22.92,181352.0,18.0307,18.1493,18.0227,18.1256,181352.0
2017-02-24 10:00:00,22.93,22.99,22.88,22.91,124421.0,18.1335,18.1809,18.0939,18.1176,124421.0
2017-02-24 10:30:00,22.91,22.96,22.82,22.89,262047.0,18.1176,18.1572,18.0465,18.1018,262047.0
2017-02-24 11:00:00,22.89,22.96,22.89,22.93,130464.0,18.1018,18.1572,18.1018,18.1335,130464.0
2017-02-24 11:30:00,22.93,22.95,22.89,22.91,93838.0,18.1335,18.1493,18.1018,18.1176,93838.0
2017-02-24 12:00:00,22.92,22.97,22.9,22.95,149035.0,18.1256,18.1651,18.1097,18.1493,149035.0
2017-02-24 12:30:00,22.96,22.96,22.9,22.94,137917.0,18.1572,18.1572,18.1097,18.1414,137917.0
2017-02-24 13:00:00,22.94,22.94,22.8,22.81,176240.0,18.1414,18.1414,18.0307,18.0386,176240.0
2017-02-24 13:30:00,22.82,22.86,22.74,22.8,253917.0,18.0465,18.0781,17.9832,18.0307,253917.0
2017-02-24 14:00:00,22.8,22.81,22.74,22.75,290343.0,18.0307,18.0386,17.9832,17.9911,290343.0
2017-02-24 14:30:00,22.75,22.77,22.69,22.72,382856.0,17.9911,18.0069,17.9437,17.9674,382856.0
2017-02-24 15:00:00,22.72,22.74,22.68,22.73,208512.0,17.9674,17.9832,17.9358,17.9753,208512.0
2017-02-24 15:30:00,22.74,22.81,22.73,22.78,762715.0,17.9832,18.0386,17.9753,18.0148,762715.0
2017-02-27 09:30:00,22.62,22.92,22.61,22.9,208001.0,17.8883,18.1256,17.8804,18.1097,208001.0
2017-02-27 10:00:00,22.91,22.97,22.87,22.91,219880.0,18.1176,18.1651,18.086,18.1176,219880.0
2017-02-27 10:30:00,22.91,22.93,22.86,22.86,269593.0,18.1176,18.1335,18.0781,18.0781,269593.0
2017-02-27 11:00:00,22.87,22.88,22.78,22.8,325973.0,18.086,18.0939,18.0148,18.0307,325973.0
2017-02-27 11:30:00,22.81,22.86,22.79,22.84,155037.0,18.0386,18.0781,18.0227,18.0623,155037.0
2017-02-27 12:00:00,22.84,22.91,22.82,22.91,263779.0,18.0623,18.1176,18.0465,18.1176,263779.0
2017-02-27 12:30:00,22.91,22.97,22.9,22.96,120871.0,18.1176,18.1651,18.1097,18.1572,120871.0
2017-02-27 13:00:00,22.97,23.05,22.96,23.05,110164.0,18.1651,18.2284,18.1572,18.2284,110164.0
2017-02-27 13:30:00,23.05,23.06,23.01,23.02,115727.0,18.2284,18.2363,18.1967,18.2046,115727.0
2017-02-27 14:00:00,23.02,23.02,22.95,22.98,259311.0,18.2046,18.2046,18.1493,18.173,259311.0
2017-02-27 14:30:00,22.99,23.01,22.97,22.97,216802.0,18.1809,18.1967,18.1651,18.1651,216802.0
2017-02-27 15:00:00,22.96,22.98,22.94,22.98,384911.0,18.1572,18.173,18.1414,18.173,384911.0
2017-02-27 15:30:00,22.98,23.04,22.97,23.04,667038.0,18.173,18.2205,18.1651,18.2205,667038.0
2017-02-28 09:30:00,22.71,22.75,22.43,22.51,491089.0,17.9595,17.9911,17.7381,17.8013,491089.0
2017-02-28 10:00:00,22.52,22.59,22.45,22.49,382544.0,17.8092,17.8646,17.7539,17.7855,382544.0
2017-02-28 10:30:00,22.49,22.52,22.43,22.48,251559.0,17.7855,17.8092,17.7381,17.7776,251559.0
2017-02-28 11:00:00,22.48,22.59,22.45,22.55,196477.0,17.7776,17.8646,17.7539,17.833,196477.0
2017-02-28 11:30:00,22.55,22.56,22.49,22.56,276163.0,17.833,17.8409,17.7855,17.8409,276163.0
2017-02-28 12:00:00,22.56,22.56,22.38,22.4,410604.0,17.8409,17.8409,17.6985,17.7143,410604.0
2017-02-28 12:30:00,22.4,22.42,22.38,22.39,305410.0,17.7143,17.7301,17.6985,17.7064,305410.0
2017-02-28 13:00:00,22.4,22.45,22.37,22.39,227150.0,17.7143,17.7539,17.6906,17.7064,227150.0
2017-02-28 13:30:00,22.39,22.45,22.37,22.43,256193.0,17.7064,17.7539,17.6906,17.7381,256193.0
2017-02-28 14:00:00,22.43,22.43,22.29,22.3,239142.0,17.7381,17.7381,17.6273,17.6352,239142.0
2017-02-28 14:30:00,22.31,22.39,22.3,22.39,185040.0,17.6432,17.7064,17.6352,17.7064,185040.0
2017-02-28 15:00:00,22.39,22.5,22.37,22.48,394219.0,17.7064,17.7934,17.6906,17.7776,394219.0
2017-02-28 15:30:00,22.48,22.51,22.42,22.48,1115533.0,17.7776,17.8013,17.7301,17.7776,1115533.0
2017-03-01 09:30:00,22.87,22.92,22.71,22.75,384338.0,18.086,18.1256,17.9595,17.9911,384338.0
2017-03-01 10:00:00,22.76,22.91,22.73,22.88,281885.0,17.999,18.1176,17.9753,18.0939,281885.0
2017-03-01 10:30:00,22.89,22.95,22.87,22.89,393537.0,18.1018,18.1493,18.086,18.1018,393537.0
2017-03-01 11:00:00,22.89,22.92,22.86,22.91,238882.0,18.1018,18.1256,18.0781,18.1176,238882.0
2017-03-01 11:30:00,22.9,22.91,22.84,22.86,249433.0,18.1097,18.1176,18.0623,18.0781,249433.0
2017-03-01 12:00:00,22.86,22.88,22.82,22.84,213165.0,18.0781,18.0939,18.0465,18.0623,213165.0
2017-03-01 12:30:00,22.84,22.88,22.83,22.87,145291.0,18.0623,18.0939,18.0544,18.086,145291.0
2017-03-01 13:00:00,22.88,22.92,22.87,22.89,505880.0,18.0939,18.1256,18.086,18.1018,505880.0
2017-03-01 13:30:00,22.89,22.95,22.86,22.92,615639.0,18.1018,18.1493,18.0781,18.1256,615639.0
2017-03-01 14:00:00,22.91,22.94,22.9,22.91,186287.0,18.1176,18.1414,18.1097,18.1176,186287.0
2017-03-01 14:30:00,22.9,22.92,22.89,22.89,258402.0,18.1097,18.1256,18.1018,18.1018,258402.0
2017-03-01 15:00:00,22.89,22.92,22.88,22.88,711146.0,18.1018,18.1256,18.0939,18.0939,711146.0
2017-03-01 15:30:00,22.88,22.91,22.84,22.86,887045.0,18.0939,18.1176,18.0623,18.0781,887045.0
2017-03-02 09:30:00,22.82,22.88,22.74,22.87,182333.0,18.0465,18.0939,17.9832,18.086,182333.0
2017-03-02 10:00:00,22.87,22.87,22.68,22.7,125494.0,18.086,18.086,17.9358,17.9516,125494.0
2017-03-02 10:30:00,22.71,22.74,22.68,22.69,118015.0,17.9595,17.9832,17.9358,17.9437,118015.0
2017-03-02 11:00:00,22.7,22.7,22.6,22.62,120724.0,17.9516,17.9516,17.8725,17.8883,120724.0
2017-03-02 11:30:00,22.62,22.63,22.56,22.61,109341.0,17.8883,17.8962,17.8409,17.8804,109341.0
2017-03-02 12:00:00,22.61,22.63,22.56,22.59,84346.0,17.8804,17.8962,17.8409,17.8646,84346.0
2017-03-02 12:30:00,22.6,22.62,22.59,22.61,64452.0,17.8725,17.8883,17.8646,17.8804,64452.0
2017-03-02 13:00:00,22.6,22.62,22.57,22.62,90834.0,17.8725,17.8883,17.8488,17.8883,90834.0
2017-03-02 13:30:00,22.61,22.63,22.55,22.57,87797.0,17.8804,17.8962,17.833,17.8488,87797.0
2017-03-02 14:00:00,22.57,22.59,22.51,22.54,138657.0,17.8488,17.8646,17.8013,17.825,138657.0
2017-03-02 14:30:00,22.54,22.59,22.51,22.59,139438.0,17.825,17.8646,17.8013,17.8646,139438.0
2017-03-02 15:00:00,22.59,22.59,22.5,22.55,108721.0,17.8646,17.8646,17.7934,17.833,108721.0
2017-03-02 15:30:00,22.56,22.56,22.48,22.49,473427.0,17.8409,17.8409,17.7776,17.7855,473427.0
2017-03-03 09:30:00,22.46,22.56,22.4,22.41,138008.0,17.7618,17.8409,17.7143,17.7222,138008.0
2017-03-03 10:00:00,22.41,22.46,22.4,22.42,110870.0,17.7222,17.7618,17.7143,17.7301,110870.0
2017-03-03 10:30:00,22.43,22.46,22.36,22.4,133660.0,17.7381,17.7618,17.6827,17.7143,133660.0
2017-03-03 11:00:00,22.4,22.44,22.39,22.41,141922.0,17.7143,17.746,17.7064,17.7222,141922.0
2017-03-03 11:30:00,22.41,22.44,22.35,22.4,240412.0,17.7222,17.746,17.6748,17.7143,240412.0
2017-03-03 12:00:00,22.39,22.45,22.39,22.43,148218.0,17.7064,17.7539,17.7064,17.7381,148218.0
2017-03-03 12:30:00,22.43,22.45,22.41,22.43,261242.0,17.7381,17.7539,17.7222,17.7381,261242.0
2017-03-03 13:00:00,22.43,22.48,22.41,22.44,247878.0,17.7381,17.7776,17.7222,17.746,247878.0
2017-03-03 13:30:00,22.45,22.46,22.41,22.42,129458.0,17.7539,17.7618,17.7222,17.7301,129458.0
2017-03-03 14:00:00,22.43,22.48,22.42,22.44,244530.0,17.7381,17.7776,17.7301,17.746,244530.0
2017-03-03 14:30:00,22.43,22.5,22.43,22.46,256892.0,17.7381,17.7934,17.7381,17.7618,256892.0
2017-03-03 15:00:00,22.46,22.5,22.44,22.48,284123.0,17.7618,17.7934,17.746,17.7776,284123.0
2017-03-03 15:30:00,22.49,22.5,22.47,22.48,513913.0,17.7855,17.7934,17.7697,17.7776,513913.0
2017-03-06 09:30:00,22.39,22.39,22.18,22.23,241923.0,17.7064,17.7064,17.5403,17.5799,241923.0
2017-03-06 10:00:00,22.23,22.24,22.14,22.18,289430.0,17.5799,17.5878,17.5087,17.5403,289430.0
2017-03-06 10:30:00,22.18,22.2,22.1,22.12,321227.0,17.5403,17.5562,17.4771,17.4929,321227.0
2017-03-06 11:00:00,22.12,22.13,22.02,22.02,255492.0,17.4929,17.5008,17.4138,17.4138,255492.0
2017-03-06 11:30:00,22.02,22.04,21.99,22.04,220461.0,17.4138,17.4296,17.3901,17.4296,220461.0
2017-03-06 12:00:00,22.03,22.05,21.98,21.98,138104.0,17.4217,17.4375,17.3822,17.3822,138104.0
2017-03-06 12:30:00,21.98,22.0,21.96,21.97,132096.0,17.3822,17.398,17.3664,17.3743,132096.0
2017-03-06 13:00:00,21.98,22.03,21.97,22.02,187719.0,17.3822,17.4217,17.3743,17.4138,187719.0
2017-03-06 13:30:00,22.02,22.04,22.0,22.02,115814.0,17.4138,17.4296,17.398,17.4138,115814.0
2017-03-06 14:00:00,22.02,22.06,22.01,22.05,102564.0,17.4138,17.4454,17.4059,17.4375,102564.0
2017-03-06 14:30:00,22.05,22.06,22.03,22.06,89245.0,17.4375,17.4454,17.4217,17.4454,89245.0
2017-03-06 15:00:00,22.06,22.15,22.05,22.12,232031.0,17.4454,17.5166,17.4375,17.4929,232031.0
2017-03-06 15:30:00,22.12,22.16,22.08,22.09,426379.0,17.4929,17.5245,17.4613,17.4692,426379.0
2017-03-07 09:30:00,22.13,22.18,21.91,22.0,233748.0,17.5008,17.5403,17.3268,17.398,233748.0
2017-03-07 10:00:00,22.01,22.05,21.94,22.04,370944.0,17.4059,17.4375,17.3506,17.4296,370944.0
2017-03-07 10:30:00,22.04,22.1,22.01,22.04,247227.0,17.4296,17.4771,17.4059,17.4296,247227.0
2017-03-07 11:00:00,22.04,22.09,22.03,22.03,376170.0,17.4296,17.4692,17.4217,17.4217,376170.0
2017-03-07 11:30:00,22.03,22.04,21.99,22.0,162142.0,17.4217,17.4296,17.3901,17.398,162142.0
2017-03-07 12:00:00,22.01,22.01,21.94,21.96,156987.0,17.4059,17.4059,17.3506,17.3664,156987.0
2017-03-07 12:30:00,21.96,21.97,21.94,21.95,102850.0,17.3664,17.3743,17.3506,17.3585,102850.0
2017-03-07 13:00:00,21.95,21.98,21.94,21.95,83664.0,17.3585,17.3822,17.3506,17.3585,83664.0
2017-03-07 13:30:00,21.96,21.96,21.88,21.89,135214.0,17.3664,17.3664,17.3031,17.311,135214.0
2017-03-07 14:00:00,21.88,21.91,21.86,21.86,199931.0,17.3031,17.3268,17.2873,17.2873,199931.0
2017-03-07 14:30:00,21.87,21.89,21.84,21.85,295113.0,17.2952,17.311,17.2715,17.2794,295113.0
2017-03-07 15:00:00,21.86,21.89,21.84,21.88,276163.0,17.2873,17.311,17.2715,17.3031,276163.0
2017-03-07 15:30:00,21.89,21.89,21.84,21.84,517806.0,17.311,17.311,17.2715,17.2715,517806.0
2017-03-08 09:30:00,22.0,22.1,21.97,21.99,211745.0,17.398,17.4771,17.3743,17.3901,211745.0
2017-03-08 10:00:00,22.0,22.0,21.94,21.97,231286.0,17.398,17.398,17.3506,17.3743,231286.0
2017-03-08 10:30:00,21.96,21.97,21.91,21.92,284189.0,17.3664,17.3743,17.3268,17.3347,284189.0
2017-03-08 11:00:00,21.92,21.93,21.82,21.87,605702.0,17.3347,17.3426,17.2557,17.2952,605702.0
2017-03-08 11:30:00,21.88,21.9,21.86,21.87,233875.0,17.3031,17.3189,17.2873,17.2952,233875.0
2017-03-08 12:00:00,21.86,21.96,21.86,21.96,81411.0,17.2873,17.3664,17.2873,17.3664,81411.0
2017-03-08 12:30:00,21.96,21.98,21.92,21.95,113366.0,17.3664,17.3822,17.3347,17.3585,113366.0
2017-03-08 13:00:00,21.94,21.98,21.93,21.96,69950.0,17.3506,17.3822,17.3426,17.3664,69950.0
2017-03-08 13:30:00,21.96,21.97,21.9,21.92,103005.0,17.3664,17.3743,17.3189,17.3347,103005.0
2017-03-08 14:00:00,21.93,21.93,21.85,21.87,142308.0,17.3426,17.3426,17.2794,17.2952,142308.0
2017-03-08 14:30:00,21.87,21.92,21.86,21.91,101454.0,17.2952,17.3347,17.2873,17.3268,101454.0
2017-03-08 15:00:00,21.91,21.92,21.85,21.86,135213.0,17.3268,17.3347,17.2794,17.2873,135213.0
2017-03-08 15:30:00,21.86,21.87,21.72,21.75,958107.0,17.2873,17.2952,17.1766,17.2003,958107.0
2017-03-09 09:30:00,21.77,21.88,21.63,21.77,286957.0,17.2161,17.3031,17.1054,17.2161,286957.0
2017-03-09 10:00:00,21.78,22.0,21.78,21.89,361022.0,17.224,17.398,17.224,17.311,361022.0
2017-03-09 10:30:00,21.89,21.93,21.87,21.93,280665.0,17.311,17.3426,17.2952,17.3426,280665.0
2017-03-09 11:00:00,21.93,21.98,21.91,21.95,216509.0,17.3426,17.3822,17.3268,17.3585,216509.0
2017-03-09 11:30:00,21.96,22.05,21.95,21.98,231300.0,17.3664,17.4375,17.3585,17.3822,231300.0
2017-03-09 12:00:00,21.98,21.99,21.92,21.93,155554.0,17.3822,17.3901,17.3347,17.3426,155554.0
2017-03-09 12:30:00,21.93,21.96,21.93,21.96,112573.0,17.3426,17.3664,17.3426,17.3664,112573.0
2017-03-09 13:00:00,21.96,21.97,21.93,21.94,75850.0,17.3664,17.3743,17.3426,17.3506,75850.0
2017-03-09 13:30:00,21.94,21.94,21.86,21.89,242337.0,17.3506,17.3506,17.2873,17.311,242337.0
2017-03-09 14:00:00,21.9,21.91,21.75,21.79,288779.0,17.3189,17.3268,17.2003,17.2319,288779.0
2017-03-09 14:30:00,21.78,21.79,21.74,21.77,195067.0,17.224,17.2319,17.1924,17.2161,195067.0
2017-03-09 15:00:00,21.77,21.79,21.75,21.78,210519.0,17.2161,17.2319,17.2003,17.224,210519.0
2017-03-09 15:30:00,21.78,21.82,21.77,21.79,439516.0,17.224,17.2557,17.2161,17.2319,439516.0
2017-03-10 09:30:00,21.94,22.07,21.91,22.05,240031.0,17.3506,17.4534,17.3268,17.4375,240031.0
2017-03-10 10:00:00,22.05,22.06,22.01,22.03,105599.0,17.4375,17.4454,17.4059,17.4217,105599.0
2017-03-10 10:30:00,22.02,22.04,21.97,21.98,151110.0,17.4138,17.4296,17.3743,17.3822,151110.0
2017-03-10 11:00:00,21.98,22.02,21.94,22.01,218795.0,17.3822,17.4138,17.3506,17.4059,218795.0
2017-03-10 11:30:00,22.0,22.02,21.95,21.96,98117.0,17.398,17.4138,17.3585,17.3664,98117.0
2017-03-10 12:00:00,21.96,22.0,21.95,22.0,41154.0,17.3664,17.398,17.3585,17.398,41154.0
2017-03-10 12:30:00,22.0,22.0,21.89,21.9,103284.0,17.398,17.398,17.311,17.3189,103284.0
2017-03-10 13:00:00,21.91,21.91,21.82,21.89,96254.0,17.3268,17.3268,17.2557,17.311,96254.0
2017-03-10 13:30:00,21.89,21.94,21.84,21.94,104960.0,17.311,17.3506,17.2715,17.3506,104960.0
2017-03-10 14:00:00,21.94,22.0,21.91,21.98,61114.0,17.3506,17.398,17.3268,17.3822,61114.0
2017-03-10 14:30:00,21.99,21.99,21.95,21.96,76714.0,17.3901,17.3901,17.3585,17.3664,76714.0
2017-03-10 15:00:00,21.96,21.98,21.94,21.98,116737.0,17.3664,17.3822,17.3506,17.3822,116737.0
2017-03-10 15:30:00,21.98,21.99,21.94,21.98,282584.0,17.3822,17.3901,17.3506,17.3822,282584.0
2017-03-13 09:30:00,21.96,21.98,21.85,21.88,107792.0,17.3664,17.3822,17.2794,17.3031,107792.0
2017-03-13 10:00:00,21.88,22.03,21.88,22.0,71884.0,17.3031,17.4217,17.3031,17.398,71884.0
2017-03-13 10:30:00,22.0,22.05,21.97,22.0,93822.0,17.398,17.4375,17.3743,17.398,93822.0
2017-03-13 11:00:00,21.99,22.01,21.93,21.98,307375.0,17.3901,17.4059,17.3426,17.3822,307375.0
2017-03-13 11:30:00,21.97,22.02,21.96,22.02,85214.0,17.3743,17.4138,17.3664,17.4138,85214.0
2017-03-13 12:00:00,22.02,22.03,21.96,22.0,93267.0,17.4138,17.4217,17.3664,17.398,93267.0
2017-03-13 12:30:00,21.99,22.05,21.98,22.05,100997.0,17.3901,17.4375,17.3822,17.4375,100997.0
2017-03-13 13:00:00,22.05,22.06,22.01,22.01,71621.0,17.4375,17.4454,17.4059,17.4059,71621.0
2017-03-13 13:30:00,22.02,22.02,21.99,22.0,87257.0,17.4138,17.4138,17.3901,17.398,87257.0
2017-03-13 14:00:00,22.01,22.03,21.97,22.01,137389.0,17.4059,17.4217,17.3743,17.4059,137389.0
2017-03-13 14:30:00,22.01,22.03,21.99,22.0,86010.0,17.4059,17.4217,17.3901,17.398,86010.0
2017-03-13 15:00:00,22.0,22.0,21.93,21.95,245300.0,17.398,17.398,17.3426,17.3585,245300.0
2017-03-13 15:30:00,21.95,22.02,21.94,21.98,735950.0,17.3585,17.4138,17.3506,17.3822,735950.0
2017-03-14 09:30:00,21.81,21.86,21.62,21.62,474818.0,17.2477,17.2873,17.0975,17.0975,474818.0
2017-03-14 10:00:00,21.62,21.63,21.37,21.48,925019.0,17.0975,17.1054,16.8998,16.9868,925019.0
2017-03-14 10:30:00,21.48,21.56,21.47,21.55,406035.0,16.9868,17.05,16.9789,17.0421,406035.0
2017-03-14 11:00:00,21.55,21.68,21.54,21.67,592863.0,17.0421,17.1449,17.0342,17.137,592863.0
2017-03-14 11:30:00,21.67,21.67,21.56,21.6,326314.0,17.137,17.137,17.05,17.0817,326314.0
2017-03-14 12:00:00,21.6,21.61,21.57,21.59,249190.0,17.0817,17.0896,17.0579,17.0738,249190.0
2017-03-14 12:30:00,21.59,21.61,21.58,21.6,130206.0,17.0738,17.0896,17.0659,17.0817,130206.0
2017-03-14 13:00:00,21.6,21.65,21.58,21.62,234999.0,17.0817,17.1212,17.0659,17.0975,234999.0
2017-03-14 13:30:00,21.62,21.63,21.55,21.55,147557.0,17.0975,17.1054,17.0421,17.0421,147557.0
2017-03-14 14:00:00,21.55,21.57,21.5,21.55,319030.0,17.0421,17.0579,17.0026,17.0421,319030.0
2017-03-14 14:30:00,21.56,21.67,21.55,21.66,299836.0,17.05,17.137,17.0421,17.1291,299836.0
2017-03-14 15:00:00,21.67,21.73,21.64,21.71,328606.0,17.137,17.1845,17.1133,17.1687,328606.0
2017-03-14 15:30:00,21.71,21.73,21.69,21.71,821092.0,17.1687,17.1845,17.1528,17.1687,821092.0
2017-03-15 09:30:00,21.83,21.9,21.72,21.79,303983.0,17.2636,17.3189,17.1766,17.2319,303983.0
2017-03-15 10:00:00,21.8,21.91,21.79,21.91,538005.0,17.2398,17.3268,17.2319,17.3268,538005.0
2017-03-15 10:30:00,21.9,21.94,21.8,21.84,240561.0,17.3189,17.3506,17.2398,17.2715,240561.0
2017-03-15 11:00:00,21.84,21.95,21.83,21.85,232552.0,17.2715,17.3585,17.2636,17.2794,232552.0
2017-03-15 11:30:00,21.85,21.89,21.83,21.85,348279.0,17.2794,17.311,17.2636,17.2794,348279.0
2017-03-15 12:00:00,21.85,21.87,21.84,21.85,338090.0,17.2794,17.2952,17.2715,17.2794,338090.0
2017-03-15 12:30:00,21.85,21.88,21.81,21.87,138104.0,17.2794,17.3031,17.2477,17.2952,138104.0
2017-03-15 13:00:00,21.86,21.88,21.85,21.86,266337.0,17.2873,17.3031,17.2794,17.2873,266337.0
2017-03-15 13:30:00,21.86,21.87,21.77,21.8,263673.0,17.2873,17.2952,17.2161,17.2398,263673.0
2017-03-15 14:00:00,21.8,21.82,21.71,21.79,192375.0,17.2398,17.2557,17.1687,17.2319,192375.0
2017-03-15 14:30:00,21.79,21.8,21.68,21.7,308922.0,17.2319,17.2398,17.1449,17.1608,308922.0
2017-03-15 15:00:00,21.7,21.73,21.63,21.69,213185.0,17.1608,17.1845,17.1054,17.1528,213185.0
2017-03-15 15:30:00,21.7,21.72,21.68,21.69,447009.0,17.1608,17.1766,17.1449,17.1528,447009.0
2017-03-16 09:30:00,21.82,21.86,21.72,21.75,671142.0,17.2557,17.2873,17.1766,17.2003,671142.0
2017-03-16 10:00:00,21.76,21.88,21.73,21.73,853630.0,17.2082,17.3031,17.1845,17.1845,853630.0
2017-03-16 10:30:00,21.73,21.76,21.63,21.71,1648430.0,17.1845,17.2082,17.1054,17.1687,1648430.0
2017-03-16 11:00:00,21.71,21.72,21.56,21.56,538897.0,17.1687,17.1766,17.05,17.05,538897.0
2017-03-16 11:30:00,21.56,21.61,21.49,21.61,358844.0,17.05,17.0896,16.9947,17.0896,358844.0
2017-03-16 12:00:00,21.61,21.7,21.6,21.68,215262.0,17.0896,17.1608,17.0817,17.1449,215262.0
2017-03-16 12:30:00,21.69,21.72,21.65,21.71,230137.0,17.1528,17.1766,17.1212,17.1687,230137.0
2017-03-16 13:00:00,21.71,21.74,21.67,21.68,161420.0,17.1687,17.1924,17.137,17.1449,161420.0
2017-03-16 13:30:00,21.68,21.72,21.65,21.71,227618.0,17.1449,17.1766,17.1212,17.1687,227618.0
2017-03-16 14:00:00,21.71,21.71,21.62,21.65,193625.0,17.1687,17.1687,17.0975,17.1212,193625.0
2017-03-16 14:30:00,21.66,21.66,21.55,21.63,324406.0,17.1291,17.1291,17.0421,17.1054,324406.0
2017-03-16 15:00:00,21.63,21.73,21.6,21.73,548788.0,17.1054,17.1845,17.0817,17.1845,548788.0
2017-03-16 15:30:00,21.73,21.74,21.58,21.59,1055974.0,17.1845,17.1924,17.0659,17.0738,1055974.0
2017-03-17 09:30:00,21.6,21.6,20.77,20.9,1693671.0,17.0817,17.0817,16.4253,16.5281,1693671.0
2017-03-17 10:00:00,20.91,21.01,20.62,20.72,1372872.0,16.536,16.6151,16.3067,16.3858,1372872.0
2017-03-17 10:30:00,20.72,20.74,20.62,20.64,885345.0,16.3858,16.4016,16.3067,16.3225,885345.0
2017-03-17 11:00:00,20.63,20.79,20.63,20.75,794988.0,16.3146,16.4411,16.3146,16.4095,794988.0
2017-03-17 11:30:00,20.75,20.75,20.56,20.71,788851.0,16.4095,16.4095,16.2592,16.3778,788851.0
2017-03-17 12:00:00,20.71,20.74,20.65,20.68,505632.0,16.3778,16.4016,16.3304,16.3541,505632.0
2017-03-17 12:30:00,20.68,20.77,20.66,20.73,402901.0,16.3541,16.4253,16.3383,16.3937,402901.0
2017-03-17 13:00:00,20.72,20.85,20.71,20.79,449776.0,16.3858,16.4886,16.3778,16.4411,449776.0
2017-03-17 13:30:00,20.79,20.83,20.76,20.81,318828.0,16.4411,16.4727,16.4174,16.4569,318828.0
2017-03-17 14:00:00,20.8,21.02,20.8,21.02,664445.0,16.449,16.623,16.449,16.623,664445.0
2017-03-17 14:30:00,21.02,21.07,20.96,21.03,961802.0,16.623,16.6625,16.5755,16.6309,961802.0
2017-03-17 15:00:00,21.03,21.14,21.02,21.13,780192.0,16.6309,16.7179,16.623,16.71,780192.0
2017-03-17 15:30:00,21.13,21.18,21.03,21.18,2101088.0,16.71,16.7495,16.6309,16.7495,2101088.0
2017-03-20 09:30:00,21.14,21.2,20.8,20.91,865019.0,16.7179,16.7653,16.449,16.536,865019.0
2017-03-20 10:00:00,20.91,21.1,20.83,21.03,641755.0,16.536,16.6863,16.4727,16.6309,641755.0
2017-03-20 10:30:00,21.03,21.1,20.92,21.07,884775.0,16.6309,16.6863,16.5439,16.6625,884775.0
2017-03-20 11:00:00,21.07,21.13,21.06,21.11,451269.0,16.6625,16.71,16.6546,16.6942,451269.0
2017-03-20 11:30:00,21.1,21.16,21.07,21.1,467719.0,16.6863,16.7337,16.6625,16.6863,467719.0
2017-03-20 12:00:00,21.1,21.12,21.05,21.05,407367.0,16.6863,16.7021,16.6467,16.6467,407367.0
2017-03-20 12:30:00,21.05,21.14,21.02,21.05,746086.0,16.6467,16.7179,16.623,16.6467,746086.0
2017-03-20 13:00:00,21.05,21.06,20.94,20.95,906037.0,16.6467,16.6546,16.5597,16.5676,906037.0
2017-03-20 13:30:00,20.95,20.96,20.88,20.89,539510.0,16.5676,16.5755,16.5123,16.5202,539510.0
2017-03-20 14:00:00,20.9,20.99,20.88,20.99,463500.0,16.5281,16.5993,16.5123,16.5993,463500.0
2017-03-20 14:30:00,20.99,20.99,20.88,20.91,654930.0,16.5993,16.5993,16.5123,16.536,654930.0
2017-03-20 15:00:00,20.91,21.22,20.9,21.21,1236403.0,16.536,16.7812,16.5281,16.7733,1236403.0
2017-03-20 15:30:00,21.21,21.23,21.07,21.13,1952343.0,16.7733,16.7891,16.6625,16.71,1952343.0
2017-03-21 09:30:00,21.28,21.45,20.71,21.16,1302013.0,16.8286,16.9631,16.3778,16.7337,1302013.0
2017-03-21 10:00:00,21.15,21.23,21.0,21.22,822874.0,16.7258,16.7891,16.6072,16.7812,822874.0
2017-03-21 10:30:00,21.22,21.22,20.81,20.84,775358.0,16.7812,16.7812,16.4569,16.4807,775358.0
2017-03-21 11:00:00,20.85,20.86,20.6,20.63,812454.0,16.4886,16.4965,16.2909,16.3146,812454.0
2017-03-21 11:30:00,20.63,20.69,20.55,20.66,579844.0,16.3146,16.362,16.2513,16.3383,579844.0
2017-03-21 12:00:00,20.66,20.74,20.64,20.71,401003.0,16.3383,16.4016,16.3225,16.3778,401003.0
2017-03-21 12:30:00,20.71,20.73,20.58,20.62,368038.0,16.3778,16.3937,16.275,16.3067,368038.0
2017-03-21 13:00:00,20.63,20.63,20.43,20.46,321714.0,16.3146,16.3146,16.1564,16.1801,321714.0
2017-03-21 13:30:00,20.46,20.5,20.4,20.41,299133.0,16.1801,16.2118,16.1327,16.1406,299133.0
2017-03-21 14:00:00,20.41,20.55,20.4,20.51,594693.0,16.1406,16.2513,16.1327,16.2197,594693.0
2017-03-21 14:30:00,20.5,20.6,20.45,20.58,652535.0,16.2118,16.2909,16.1722,16.275,652535.0
2017-03-21 15:00:00,20.57,20.66,20.57,20.59,930903.0,16.2671,16.3383,16.2671,16.2829,930903.0
2017-03-21 15:30:00,20.59,20.62,20.45,20.52,2464702.0,16.2829,16.3067,16.1722,16.2276,2464702.0
2017-03-22 09:30:00,20.26,20.53,20.13,20.38,594481.0,16.022,16.2355,15.9192,16.1169,594481.0
2017-03-22 10:00:00,20.38,20.55,20.37,20.46,350452.0,16.1169,16.2513,16.109,16.1801,350452.0
2017-03-22 10:30:00,20.45,20.6,20.41,20.49,250391.0,16.1722,16.2909,16.1406,16.2039,250391.0
2017-03-22 11:00:00,20.48,20.5,20.38,20.48,270214.0,16.196,16.2118,16.1169,16.196,270214.0
2017-03-22 11:30:00,20.48,20.53,20.44,20.51,221630.0,16.196,16.2355,16.1643,16.2197,221630.0
2017-03-22 12:00:00,20.51,20.53,20.4,20.41,367316.0,16.2197,16.2355,16.1327,16.1406,367316.0
2017-03-22 12:30:00,20.41,20.43,20.37,20.39,250975.0,16.1406,16.1564,16.109,16.1248,250975.0
2017-03-22 13:00:00,20.39,20.39,20.31,20.35,153740.0,16.1248,16.1248,16.0615,16.0932,153740.0
2017-03-22 13:30:00,20.35,20.4,20.27,20.32,540518.0,16.0932,16.1327,16.0299,16.0694,540518.0
2017-03-22 14:00:00,20.32,20.33,20.25,20.26,217473.0,16.0694,16.0773,16.0141,16.022,217473.0
2017-03-22 14:30:00,20.26,20.31,20.23,20.28,281897.0,16.022,16.0615,15.9983,16.0378,281897.0
2017-03-22 15:00:00,20.28,20.39,20.28,20.36,397380.0,16.0378,16.1248,16.0378,16.1011,397380.0
2017-03-22 15:30:00,20.36,20.44,20.35,20.4,790438.0,16.1011,16.1643,16.0932,16.1327,790438.0
2017-03-23 09:30:00,20.32,20.36,20.13,20.24,500862.0,16.0694,16.1011,15.9192,16.0062,500862.0
2017-03-23 10:00:00,20.25,20.29,20.14,20.18,1092435.0,16.0141,16.0457,15.9271,15.9587,1092435.0
2017-03-23 10:30:00,20.18,20.34,20.17,20.27,1140614.0,15.9587,16.0852,15.9508,16.0299,1140614.0
2017-03-23 11:00:00,20.27,20.4,20.25,20.36,1504477.0,16.0299,16.1327,16.0141,16.1011,1504477.0
2017-03-23 11:30:00,20.36,20.36,20.24,20.29,805035.0,16.1011,16.1011,16.0062,16.0457,805035.0
2017-03-23 12:00:00,20.28,20.31,20.28,20.29,457521.0,16.0378,16.0615,16.0378,16.0457,457521.0
2017-03-23 12:30:00,20.29,20.41,20.28,20.36,366223.0,16.0457,16.1406,16.0378,16.1011,366223.0
2017-03-23 13:00:00,20.36,20.36,20.26,20.27,388605.0,16.1011,16.1011,16.022,16.0299,388605.0
2017-03-23 13:30:00,20.28,20.32,20.25,20.26,270099.0,16.0378,16.0694,16.0141,16.022,270099.0
2017-03-23 14:00:00,20.25,20.27,20.24,20.26,98461.0,16.0141,16.0299,16.0062,16.022,98461.0
2017-03-23 14:30:00,20.27,20.35,20.25,20.34,1168986.0,16.0299,16.0932,16.0141,16.0852,1168986.0
2017-03-23 15:00:00,20.34,20.34,20.25,20.26,716343.0,16.0852,16.0852,16.0141,16.022,716343.0
2017-03-23 15:30:00,20.26,20.26,20.12,20.15,1636085.0,16.022,16.022,15.9113,15.935,1636085.0
2017-03-24 09:30:00,20.18,20.32,20.13,20.14,422339.0,15.9587,16.0694,15.9192,15.9271,422339.0
2017-03-24 10:00:00,20.14,20.22,20.1,20.22,531689.0,15.9271,15.9903,15.8954,15.9903,531689.0
2017-03-24 10:30:00,20.22,20.31,20.2,20.29,258419.0,15.9903,16.0615,15.9745,16.0457,258419.0
2017-03-24 11:00:00,20.29,20.3,20.17,20.19,788229.0,16.0457,16.0536,15.9508,15.9666,788229.0
2017-03-24 11:30:00,20.2,20.25,20.13,20.18,444027.0,15.9745,16.0141,15.9192,15.9587,444027.0
2017-03-24 12:00:00,20.17,20.18,20.08,20.14,281764.0,15.9508,15.9587,15.8796,15.9271,281764.0
2017-03-24 12:30:00,20.15,20.16,20.12,20.14,152570.0,15.935,15.9429,15.9113,15.9271,152570.0
2017-03-24 13:00:00,20.13,20.19,20.13,20.14,610233.0,15.9192,15.9666,15.9192,15.9271,610233.0
2017-03-24 13:30:00,20.13,20.14,20.0,20.02,576762.0,15.9192,15.9271,15.8164,15.8322,576762.0
2017-03-24 14:00:00,20.02,20.05,20.01,20.02,284365.0,15.8322,15.8559,15.8243,15.8322,284365.0
2017-03-24 14:30:00,20.03,20.04,19.94,19.95,507468.0,15.8401,15.848,15.7689,15.7768,507468.0
2017-03-24 15:00:00,19.96,19.96,19.86,19.92,693358.0,15.7847,15.7847,15.7056,15.7531,693358.0
2017-03-24 15:30:00,19.92,20.06,19.88,19.96,1550305.0,15.7531,15.8638,15.7215,15.7847,1550305.0
2017-03-27 09:30:00,19.58,19.7,19.42,19.67,625277.0,15.4842,15.5791,15.3577,15.5554,625277.0
2017-03-27 10:00:00,19.67,19.7,19.56,19.57,712678.0,15.5554,15.5791,15.4684,15.4763,712678.0
2017-03-27 10:30:00,19.58,19.72,19.57,19.71,400801.0,15.4842,15.5949,15.4763,15.587,400801.0
2017-03-27 11:00:00,19.71,19.73,19.67,19.71,360529.0,15.587,15.6028,15.5554,15.587,360529.0
2017-03-27 11:30:00,19.72,19.77,19.6,19.64,635779.0,15.5949,15.6345,15.5,15.5317,635779.0
2017-03-27 12:00:00,19.64,19.72,19.63,19.64,367413.0,15.5317,15.5949,15.5238,15.5317,367413.0
2017-03-27 12:30:00,19.64,19.65,19.53,19.57,344630.0,15.5317,15.5396,15.4447,15.4763,344630.0
2017-03-27 13:00:00,19.57,19.63,19.54,19.55,345381.0,15.4763,15.5238,15.4526,15.4605,345381.0
2017-03-27 13:30:00,19.55,19.55,19.42,19.48,619142.0,15.4605,15.4605,15.3577,15.4051,619142.0
2017-03-27 14:00:00,19.48,19.53,19.45,19.48,462069.0,15.4051,15.4447,15.3814,15.4051,462069.0
2017-03-27 14:30:00,19.49,19.51,19.47,19.48,272280.0,15.413,15.4289,15.3972,15.4051,272280.0
2017-03-27 15:00:00,19.48,19.56,19.48,19.55,373979.0,15.4051,15.4684,15.4051,15.4605,373979.0
2017-03-27 15:30:00,19.55,19.55,19.47,19.52,1629288.0,15.4605,15.4605,15.3972,15.4368,1629288.0
2017-03-28 09:30:00,19.43,19.64,19.35,19.4,651024.0,15.3656,15.5317,15.3023,15.3419,651024.0
2017-03-28 10:00:00,19.39,19.66,19.39,19.64,1145095.0,15.334,15.5475,15.334,15.5317,1145095.0
2017-03-28 10:30:00,19.63,19.75,19.6,19.73,572168.0,15.5238,15.6187,15.5,15.6028,572168.0
2017-03-28 11:00:00,19.73,19.88,19.72,19.72,915467.0,15.6028,15.7215,15.5949,15.5949,915467.0
2017-03-28 11:30:00,19.73,19.87,19.72,19.86,486119.0,15.6028,15.7136,15.5949,15.7056,486119.0
2017-03-28 12:00:00,19.86,19.86,19.76,19.77,257261.0,15.7056,15.7056,15.6266,15.6345,257261.0
2017-03-28 12:30:00,19.77,19.78,19.75,19.76,185283.0,15.6345,15.6424,15.6187,15.6266,185283.0
2017-03-28 13:00:00,19.76,19.8,19.74,19.76,170647.0,15.6266,15.6582,15.6108,15.6266,170647.0
2017-03-28 13:30:00,19.76,19.84,19.74,19.84,180555.0,15.6266,15.6898,15.6108,15.6898,180555.0
2017-03-28 14:00:00,19.84,20.03,19.81,19.98,604236.0,15.6898,15.8401,15.6661,15.8005,604236.0
2017-03-28 14:30:00,19.98,19.98,19.81,19.82,445756.0,15.8005,15.8005,15.6661,15.674,445756.0
2017-03-28 15:00:00,19.82,19.94,19.81,19.94,1175232.0,15.674,15.7689,15.6661,15.7689,1175232.0
2017-03-28 15:30:00,19.94,19.94,19.84,19.85,849298.0,15.7689,15.7689,15.6898,15.6977,849298.0
2017-03-29 09:30:00,19.86,19.97,19.84,19.94,315448.0,15.7056,15.7926,15.6898,15.7689,315448.0
2017-03-29 10:00:00,19.94,19.98,19.87,19.9,484976.0,15.7689,15.8005,15.7136,15.7373,484976.0
2017-03-29 10:30:00,19.9,20.1,19.89,20.09,350694.0,15.7373,15.8954,15.7294,15.8875,350694.0
2017-03-29 11:00:00,20.08,20.09,19.98,20.07,618611.0,15.8796,15.8875,15.8005,15.8717,618611.0
2017-03-29 11:30:00,20.06,20.15,20.05,20.14,535262.0,15.8638,15.935,15.8559,15.9271,535262.0
2017-03-29 12:00:00,20.14,20.14,20.08,20.09,255256.0,15.9271,15.9271,15.8796,15.8875,255256.0
2017-03-29 12:30:00,20.09,20.1,20.01,20.02,201803.0,15.8875,15.8954,15.8243,15.8322,201803.0
2017-03-29 13:00:00,20.02,20.1,20.01,20.1,263002.0,15.8322,15.8954,15.8243,15.8954,263002.0
2017-03-29 13:30:00,20.09,20.15,20.08,20.15,263582.0,15.8875,15.935,15.8796,15.935,263582.0
2017-03-29 14:00:00,20.15,20.19,20.1,20.18,216936.0,15.935,15.9666,15.8954,15.9587,216936.0
2017-03-29 14:30:00,20.17,20.2,20.13,20.2,350000.0,15.9508,15.9745,15.9192,15.9745,350000.0
2017-03-29 15:00:00,20.2,20.25,20.12,20.12,583737.0,15.9745,16.0141,15.9113,15.9113,583737.0
2017-03-29 15:30:00,20.12,20.14,20.07,20.11,748905.0,15.9113,15.9271,15.8717,15.9034,748905.0
2017-03-30 09:30:00,20.11,20.21,20.05,20.2,154248.0,15.9034,15.9824,15.8559,15.9745,154248.0
2017-03-30 10:00:00,20.19,20.35,20.18,20.29,344187.0,15.9666,16.0932,15.9587,16.0457,344187.0
2017-03-30 10:30:00,20.29,20.45,20.28,20.45,407018.0,16.0457,16.1722,16.0378,16.1722,407018.0
2017-03-30 11:00:00,20.45,20.45,20.4,20.45,467470.0,16.1722,16.1722,16.1327,16.1722,467470.0
2017-03-30 11:30:00,20.45,20.51,20.41,20.51,757313.0,16.1722,16.2197,16.1406,16.2197,757313.0
2017-03-30 12:00:00,20.5,20.51,20.47,20.51,264778.0,16.2118,16.2197,16.188,16.2197,264778.0
2017-03-30 12:30:00,20.51,20.53,20.45,20.46,209046.0,16.2197,16.2355,16.1722,16.1801,209046.0
2017-03-30 13:00:00,20.46,20.52,20.45,20.49,231513.0,16.1801,16.2276,16.1722,16.2039,231513.0
2017-03-30 13:30:00,20.5,20.51,20.47,20.48,144911.0,16.2118,16.2197,16.188,16.196,144911.0
2017-03-30 14:00:00,20.48,20.59,20.48,20.57,213298.0,16.196,16.2829,16.196,16.2671,213298.0
2017-03-30 14:30:00,20.57,20.61,20.54,20.55,215577.0,16.2671,16.2988,16.2434,16.2513,215577.0
2017-03-30 15:00:00,20.55,20.58,20.53,20.55,189298.0,16.2513,16.275,16.2355,16.2513,189298.0
2017-03-30 15:30:00,20.55,20.59,20.5,20.51,895745.0,16.2513,16.2829,16.2118,16.2197,895745.0
2017-03-31 09:30:00,20.4,20.43,20.33,20.4,261101.0,16.1327,16.1564,16.0773,16.1327,261101.0
2017-03-31 10:00:00,20.39,20.45,20.34,20.36,196686.0,16.1248,16.1722,16.0852,16.1011,196686.0
2017-03-31 10:30:00,20.36,20.44,20.34,20.39,235159.0,16.1011,16.1643,16.0852,16.1248,235159.0
2017-03-31 11:00:00,20.38,20.43,20.36,20.42,133066.0,16.1169,16.1564,16.1011,16.1485,133066.0
2017-03-31 11:30:00,20.43,20.47,20.38,20.39,162253.0,16.1564,16.188,16.1169,16.1248,162253.0
2017-03-31 12:00:00,20.39,20.46,20.38,20.44,131412.0,16.1248,16.1801,16.1169,16.1643,131412.0
2017-03-31 12:30:00,20.44,20.45,20.38,20.4,133756.0,16.1643,16.1722,16.1169,16.1327,133756.0
2017-03-31 13:00:00,20.39,20.43,20.37,20.43,106059.0,16.1248,16.1564,16.109,16.1564,106059.0
2017-03-31 13:30:00,20.43,20.45,20.38,20.42,187169.0,16.1564,16.1722,16.1169,16.1485,187169.0
2017-03-31 14:00:00,20.42,20.43,20.37,20.41,214122.0,16.1485,16.1564,16.109,16.1406,214122.0
2017-03-31 14:30:00,20.41,20.42,20.36,20.37,184588.0,16.1406,16.1485,16.1011,16.109,184588.0
2017-03-31 15:00:00,20.37,20.39,20.36,20.37,129714.0,16.109,16.1248,16.1011,16.109,129714.0
2017-03-31 15:30:00,20.38,20.41,20.33,20.34,1079268.0,16.1169,16.1406,16.0773,16.0852,1079268.0
2017-04-03 09:30:00,20.44,20.47,20.04,20.04,561686.0,16.1643,16.188,15.848,15.848,561686.0
2017-04-03 10:00:00,20.05,20.07,19.73,19.94,1021789.0,15.8559,15.8717,15.6028,15.7689,1021789.0
2017-04-03 10:30:00,19.93,20.05,19.79,19.85,1212377.0,15.761,15.8559,15.6503,15.6977,1212377.0
2017-04-03 11:00:00,19.85,19.96,19.79,19.89,576145.0,15.6977,15.7847,15.6503,15.7294,576145.0
2017-04-03 11:30:00,19.89,19.96,19.89,19.91,408253.0,15.7294,15.7847,15.7294,15.7452,408253.0
2017-04-03 12:00:00,19.9,20.06,19.87,20.03,370225.0,15.7373,15.8638,15.7136,15.8401,370225.0
2017-04-03 12:30:00,20.03,20.17,20.01,20.03,626001.0,15.8401,15.9508,15.8243,15.8401,626001.0
2017-04-03 13:00:00,20.03,20.07,19.98,19.98,168983.0,15.8401,15.8717,15.8005,15.8005,168983.0
2017-04-03 13:30:00,19.98,20.01,19.92,19.97,251297.0,15.8005,15.8243,15.7531,15.7926,251297.0
2017-04-03 14:00:00,19.97,20.02,19.96,20.0,439171.0,15.7926,15.8322,15.7847,15.8164,439171.0
2017-04-03 14:30:00,20.0,20.05,19.98,19.98,283966.0,15.8164,15.8559,15.8005,15.8005,283966.0
2017-04-03 15:00:00,19.98,20.02,19.94,20.02,464395.0,15.8005,15.8322,15.7689,15.8322,464395.0
2017-04-03 15:30:00,20.02,20.04,19.96,19.99,747324.0,15.8322,15.848,15.7847,15.8085,747324.0
2017-04-04 09:30:00,19.84,20.07,19.84,20.01,288263.0,15.6898,15.8717,15.6898,15.8243,288263.0
2017-04-04 10:00:00,20.02,20.02,19.79,19.8,458229.0,15.8322,15.8322,15.6503,15.6582,458229.0
2017-04-04 10:30:00,19.8,19.85,19.69,19.71,463433.0,15.6582,15.6977,15.5712,15.587,463433.0
2017-04-04 11:00:00,19.71,19.84,19.71,19.71,347689.0,15.587,15.6898,15.587,15.587,347689.0
2017-04-04 11:30:00,19.7,19.8,19.69,19.69,629205.0,15.5791,15.6582,15.5712,15.5712,629205.0
2017-04-04 12:00:00,19.7,19.73,19.64,19.65,340699.0,15.5791,15.6028,15.5317,15.5396,340699.0
2017-04-04 12:30:00,19.64,19.69,19.6,19.61,491936.0,15.5317,15.5712,15.5,15.5079,491936.0
2017-04-04 13:00:00,19.6,19.64,19.54,19.59,597379.0,15.5,15.5317,15.4526,15.4921,597379.0
2017-04-04 13:30:00,19.6,19.61,19.55,19.55,321958.0,15.5,15.5079,15.4605,15.4605,321958.0
2017-04-04 14:00:00,19.55,19.65,19.53,19.6,546888.0,15.4605,15.5396,15.4447,15.5,546888.0
2017-04-04 14:30:00,19.6,19.6,19.51,19.51,380200.0,15.5,15.5,15.4289,15.4289,380200.0
2017-04-04 15:00:00,19.51,19.53,19.39,19.41,833133.0,15.4289,15.4447,15.334,15.3498,833133.0
2017-04-04 15:30:00,19.41,19.55,19.4,19.49,1695958.0,15.3498,15.4605,15.3419,15.413,1695958.0
2017-04-05 09:30:00,19.68,19.77,19.65,19.65,185458.0,15.5633,15.6345,15.5396,15.5396,185458.0
2017-04-05 10:00:00,19.64,19.67,19.46,19.5,430540.0,15.5317,15.5554,15.3893,15.421,430540.0
2017-04-05 10:30:00,19.5,19.5,19.29,19.45,717323.0,15.421,15.421,15.2549,15.3814,717323.0
2017-04-05 11:00:00,19.45,19.46,19.19,19.26,495168.0,15.3814,15.3893,15.1758,15.2312,495168.0
2017-04-05 11:30:00,19.26,19.45,19.22,19.37,716110.0,15.2312,15.3814,15.1995,15.3181,716110.0
2017-04-05 12:00:00,19.36,19.41,19.33,19.37,240531.0,15.3102,15.3498,15.2865,15.3181,240531.0
2017-04-05 12:30:00,19.38,19.38,19.3,19.3,244194.0,15.3261,15.3261,15.2628,15.2628,244194.0
2017-04-05 13:00:00,19.31,19.34,19.24,19.24,539268.0,15.2707,15.2944,15.2153,15.2153,539268.0
2017-04-05 13:30:00,19.25,19.34,19.23,19.33,338481.0,15.2233,15.2944,15.2074,15.2865,338481.0
2017-04-05 14:00:00,19.33,19.42,19.31,19.42,439455.0,15.2865,15.3577,15.2707,15.3577,439455.0
2017-04-05 14:30:00,19.42,19.43,19.24,19.24,236107.0,15.3577,15.3656,15.2153,15.2153,236107.0
2017-04-05 15:00:00,19.24,19.25,19.06,19.11,386960.0,15.2153,15.2233,15.073,15.1125,386960.0
2017-04-05 15:30:00,19.1,19.13,19.01,19.08,1394848.0,15.1046,15.1284,15.0335,15.0888,1394848.0
2017-04-06 09:30:00,19.09,19.2,18.93,19.18,372966.0,15.0967,15.1837,14.9702,15.1679,372966.0
2017-04-06 10:00:00,19.17,19.32,19.15,19.28,450320.0,15.16,15.2786,15.1442,15.247,450320.0
2017-04-06 10:30:00,19.28,19.38,19.25,19.34,250341.0,15.247,15.3261,15.2233,15.2944,250341.0
2017-04-06 11:00:00,19.34,19.62,19.33,19.61,551921.0,15.2944,15.5159,15.2865,15.5079,551921.0
2017-04-06 11:30:00,19.61,19.61,19.48,19.55,459063.0,15.5079,15.5079,15.4051,15.4605,459063.0
2017-04-06 12:00:00,19.55,19.59,19.54,19.58,319858.0,15.4605,15.4921,15.4526,15.4842,319858.0
2017-04-06 12:30:00,19.58,19.6,19.5,19.6,408401.0,15.4842,15.5,15.421,15.5,408401.0
2017-04-06 13:00:00,19.61,19.71,19.6,19.63,330295.0,15.5079,15.587,15.5,15.5238,330295.0
2017-04-06 13:30:00,19.63,19.64,19.49,19.52,206613.0,15.5238,15.5317,15.413,15.4368,206613.0
2017-04-06 14:00:00,19.52,19.53,19.47,19.47,209821.0,15.4368,15.4447,15.3972,15.3972,209821.0
2017-04-06 14:30:00,19.47,19.55,19.46,19.46,280238.0,15.3972,15.4605,15.3893,15.3893,280238.0
2017-04-06 15:00:00,19.46,19.54,19.45,19.52,461889.0,15.3893,15.4526,15.3814,15.4368,461889.0
2017-04-06 15:30:00,19.52,19.61,19.5,19.6,1141685.0,15.4368,15.5079,15.421,15.5,1141685.0
2017-04-07 09:30:00,19.4,19.62,19.37,19.5,325241.0,15.3419,15.5159,15.3181,15.421,325241.0
2017-04-07 10:00:00,19.49,19.61,19.49,19.58,221715.0,15.413,15.5079,15.413,15.4842,221715.0
2017-04-07 10:30:00,19.58,19.58,19.38,19.41,213023.0,15.4842,15.4842,15.3261,15.3498,213023.0
2017-04-07 11:00:00,19.4,19.46,19.36,19.42,276193.0,15.3419,15.3893,15.3102,15.3577,276193.0
2017-04-07 11:30:00,19.42,19.44,19.35,19.44,181376.0,15.3577,15.3735,15.3023,15.3735,181376.0
2017-04-07 12:00:00,19.45,19.61,19.44,19.52,286212.0,15.3814,15.5079,15.3735,15.4368,286212.0
2017-04-07 12:30:00,19.53,19.57,19.48,19.55,142073.0,15.4447,15.4763,15.4051,15.4605,142073.0
2017-04-07 13:00:00,19.55,19.68,19.53,19.68,216622.0,15.4605,15.5633,15.4447,15.5633,216622.0
2017-04-07 13:30:00,19.68,19.71,19.62,19.64,258011.0,15.5633,15.587,15.5159,15.5317,258011.0
2017-04-07 14:00:00,19.64,19.7,19.6,19.61,277752.0,15.5317,15.5791,15.5,15.5079,277752.0
2017-04-07 14:30:00,19.6,19.61,19.53,19.55,281945.0,15.5,15.5079,15.4447,15.4605,281945.0
2017-04-07 15:00:00,19.55,19.62,19.54,19.57,282205.0,15.4605,15.5159,15.4526,15.4763,282205.0
2017-04-07 15:30:00,19.58,19.6,19.55,19.57,530964.0,15.4842,15.5,15.4605,15.4763,530964.0
2017-04-10 09:30:00,19.46,19.7,19.4,19.66,200077.0,15.3893,15.5791,15.3419,15.5475,200077.0
2017-04-10 10:00:00,19.67,19.77,19.63,19.63,159927.0,15.5554,15.6345,15.5238,15.5238,159927.0
2017-04-10 10:30:00,19.64,19.67,19.57,19.57,172090.0,15.5317,15.5554,15.4763,15.4763,172090.0
2017-04-10 11:00:00,19.57,19.6,19.55,19.6,136253.0,15.4763,15.5,15.4605,15.5,136253.0
2017-04-10 11:30:00,19.6,19.6,19.47,19.51,150361.0,15.5,15.5,15.3972,15.4289,150361.0
2017-04-10 12:00:00,19.51,19.52,19.38,19.44,137640.0,15.4289,15.4368,15.3261,15.3735,137640.0
2017-04-10 12:30:00,19.43,19.58,19.42,19.58,82985.0,15.3656,15.4842,15.3577,15.4842,82985.0
2017-04-10 13:00:00,19.58,19.6,19.55,19.6,120914.0,15.4842,15.5,15.4605,15.5,120914.0
2017-04-10 13:30:00,19.6,19.66,19.59,19.62,134961.0,15.5,15.5475,15.4921,15.5159,134961.0
2017-04-10 14:00:00,19.62,19.68,19.58,19.66,346008.0,15.5159,15.5633,15.4842,15.5475,346008.0
2017-04-10 14:30:00,19.66,19.68,19.61,19.67,121707.0,15.5475,15.5633,15.5079,15.5554,121707.0
2017-04-10 15:00:00,19.67,19.71,19.65,19.65,384135.0,15.5554,15.587,15.5396,15.5396,384135.0
2017-04-10 15:30:00,19.66,19.66,19.58,19.58,841611.0,15.5475,15.5475,15.4842,15.4842,841611.0
2017-04-11 09:30:00,19.48,19.58,19.41,19.58,176371.0,15.4051,15.4842,15.3498,15.4842,176371.0
2017-04-11 10:00:00,19.59,19.66,19.47,19.54,378917.0,15.4921,15.5475,15.3972,15.4526,378917.0
2017-04-11 10:30:00,19.54,19.57,19.45,19.48,340063.0,15.4526,15.4763,15.3814,15.4051,340063.0
2017-04-11 11:00:00,19.48,19.53,19.43,19.53,261344.0,15.4051,15.4447,15.3656,15.4447,261344.0
2017-04-11 11:30:00,19.53,19.56,19.5,19.51,152304.0,15.4447,15.4684,15.421,15.4289,152304.0
2017-04-11 12:00:00,19.51,19.55,19.47,19.55,175655.0,15.4289,15.4605,15.3972,15.4605,175655.0
2017-04-11 12:30:00,19.55,19.56,19.5,19.55,120374.0,15.4605,15.4684,15.421,15.4605,120374.0
2017-04-11 13:00:00,19.55,19.61,19.54,19.57,201765.0,15.4605,15.5079,15.4526,15.4763,201765.0
2017-04-11 13:30:00,19.57,19.6,19.53,19.56,360575.0,15.4763,15.5,15.4447,15.4684,360575.0
2017-04-11 14:00:00,19.55,19.6,19.52,19.6,179346.0,15.4605,15.5,15.4368,15.5,179346.0
2017-04-11 14:30:00,19.6,19.67,19.58,19.64,199091.0,15.5,15.5554,15.4842,15.5317,199091.0
2017-04-11 15:00:00,19.64,19.66,19.6,19.65,212656.0,15.5317,15.5475,15.5,15.5396,212656.0
2017-04-11 15:30:00,19.64,19.71,19.62,19.7,617490.0,15.5317,15.587,15.5159,15.5791,617490.0
2017-04-12 09:30:00,19.68,19.72,19.59,19.64,162322.0,15.5633,15.5949,15.4921,15.5317,162322.0
2017-04-12 10:00:00,19.64,19.67,19.56,19.59,161574.0,15.5317,15.5554,15.4684,15.4921,161574.0
2017-04-12 10:30:00,19.6,19.64,19.44,19.48,331746.0,15.5,15.5317,15.3735,15.4051,331746.0
2017-04-12 11:00:00,19.48,19.56,19.47,19.49,165285.0,15.4051,15.4684,15.3972,15.413,165285.0
2017-04-12 11:30:00,19.5,19.5,19.4,19.44,404773.0,15.421,15.421,15.3419,15.3735,404773.0
2017-04-12 12:00:00,19.44,19.46,19.4,19.42,126322.0,15.3735,15.3893,15.3419,15.3577,126322.0
2017-04-12 12:30:00,19.41,19.47,19.39,19.43,142426.0,15.3498,15.3972,15.334,15.3656,142426.0
2017-04-12 13:00:00,19.42,19.5,19.42,19.47,181569.0,15.3577,15.421,15.3577,15.3972,181569.0
2017-04-12 13:30:00,19.47,19.62,19.47,19.62,181870.0,15.3972,15.5159,15.3972,15.5159,181870.0
2017-04-12 14:00:00,19.61,19.62,19.55,19.6,168467.0,15.5079,15.5159,15.4605,15.5,168467.0
2017-04-12 14:30:00,19.6,19.63,19.54,19.57,208771.0,15.5,15.5238,15.4526,15.4763,208771.0
2017-04-12 15:00:00,19.57,19.57,19.47,19.53,347845.0,15.4763,15.4763,15.3972,15.4447,347845.0
2017-04-12 15:30:00,19.53,19.63,19.52,19.57,1381236.0,15.4447,15.5238,15.4368,15.4763,1381236.0
2017-04-13 09:30:00,19.48,19.76,19.41,19.66,477039.0,15.4051,15.6266,15.3498,15.5475,477039.0
2017-04-13 10:00:00,19.65,19.73,19.52,19.56,349500.0,15.5396,15.6028,15.4368,15.4684,349500.0
2017-04-13 10:30:00,19.55,19.6,19.52,19.54,313090.0,15.4605,15.5,15.4368,15.4526,313090.0
2017-04-13 11:00:00,19.54,19.55,19.47,19.51,379387.0,15.4526,15.4605,15.3972,15.4289,379387.0
2017-04-13 11:30:00,19.51,19.56,19.47,19.5,177923.0,15.4289,15.4684,15.3972,15.421,177923.0
2017-04-13 12:00:00,19.5,19.51,19.39,19.41,283329.0,15.421,15.4289,15.334,15.3498,283329.0
2017-04-13 12:30:00,19.41,19.44,19.32,19.32,295972.0,15.3498,15.3735,15.2786,15.2786,295972.0
2017-04-13 13:00:00,19.32,19.32,19.23,19.28,264890.0,15.2786,15.2786,15.2074,15.247,264890.0
2017-04-13 13:30:00,19.28,19.29,19.14,19.19,410757.0,15.247,15.2549,15.1363,15.1758,410757.0
2017-04-13 14:00:00,19.18,19.3,19.16,19.29,320272.0,15.1679,15.2628,15.1521,15.2549,320272.0
2017-04-13 14:30:00,19.29,19.33,19.25,19.28,283643.0,15.2549,15.2865,15.2233,15.247,283643.0
2017-04-13 15:00:00,19.28,19.28,19.16,19.19,375438.0,15.247,15.247,15.1521,15.1758,375438.0
2017-04-13 15:30:00,19.18,19.25,19.15,19.18,851299.0,15.1679,15.2233,15.1442,15.1679,851299.0
2017-04-17 09:30:00,19.18,19.39,19.15,19.34,619459.0,15.1679,15.334,15.1442,15.2944,619459.0
2017-04-17 10:00:00,19.34,19.34,19.19,19.21,314908.0,15.2944,15.2944,15.1758,15.1916,314908.0
2017-04-17 10:30:00,19.22,19.28,19.16,19.2,390996.0,15.1995,15.247,15.1521,15.1837,390996.0
2017-04-17 11:00:00,19.2,19.25,19.19,19.25,308796.0,15.1837,15.2233,15.1758,15.2233,308796.0
2017-04-17 11:30:00,19.25,19.28,19.16,19.16,352866.0,15.2233,15.247,15.1521,15.1521,352866.0
2017-04-17 12:00:00,19.16,19.25,19.15,19.23,262233.0,15.1521,15.2233,15.1442,15.2074,262233.0
2017-04-17 12:30:00,19.23,19.25,19.21,19.23,147516.0,15.2074,15.2233,15.1916,15.2074,147516.0
2017-04-17 13:00:00,19.23,19.25,19.21,19.24,235539.0,15.2074,15.2233,15.1916,15.2153,235539.0
2017-04-17 13:30:00,19.24,19.27,19.22,19.27,372646.0,15.2153,15.2391,15.1995,15.2391,372646.0
2017-04-17 14:00:00,19.27,19.33,19.26,19.27,458640.0,15.2391,15.2865,15.2312,15.2391,458640.0
2017-04-17 14:30:00,19.27,19.38,19.27,19.3,271690.0,15.2391,15.3261,15.2391,15.2628,271690.0
2017-04-17 15:00:00,19.3,19.41,19.26,19.41,454581.0,15.2628,15.3498,15.2312,15.3498,454581.0
2017-04-17 15:30:00,19.41,19.44,19.38,19.41,865744.0,15.3498,15.3735,15.3261,15.3498,865744.0
2017-04-18 09:30:00,19.32,19.47,19.24,19.46,240663.0,15.2786,15.3972,15.2153,15.3893,240663.0
2017-04-18 10:00:00,19.45,19.46,19.29,19.36,198814.0,15.3814,15.3893,15.2549,15.3102,198814.0
2017-04-18 10:30:00,19.36,19.44,19.35,19.39,207485.0,15.3102,15.3735,15.3023,15.334,207485.0
2017-04-18 11:00:00,19.39,19.4,19.31,19.32,342942.0,15.334,15.3419,15.2707,15.2786,342942.0
2017-04-18 11:30:00,19.32,19.33,19.0,19.03,1048561.0,15.2786,15.2865,15.0255,15.0493,1048561.0
2017-04-18 12:00:00,19.03,19.17,19.01,19.14,256711.0,15.0493,15.16,15.0335,15.1363,256711.0
2017-04-18 12:30:00,19.15,19.2,19.1,19.17,171911.0,15.1442,15.1837,15.1046,15.16,171911.0
2017-04-18 13:00:00,19.17,19.21,19.13,19.21,166103.0,15.16,15.1916,15.1284,15.1916,166103.0
2017-04-18 13:30:00,19.21,19.26,19.19,19.23,180290.0,15.1916,15.2312,15.1758,15.2074,180290.0
2017-04-18 14:00:00,19.23,19.28,19.23,19.25,235806.0,15.2074,15.247,15.2074,15.2233,235806.0
2017-04-18 14:30:00,19.25,19.25,19.18,19.21,194403.0,15.2233,15.2233,15.1679,15.1916,194403.0
2017-04-18 15:00:00,19.21,19.24,19.19,19.24,240533.0,15.1916,15.2153,15.1758,15.2153,240533.0
2017-04-18 15:30:00,19.24,19.3,19.22,19.23,836829.0,15.2153,15.2628,15.1995,15.2074,836829.0
2017-04-19 09:30:00,19.44,19.55,19.37,19.48,288496.0,15.3735,15.4605,15.3181,15.4051,288496.0
2017-04-19 10:00:00,19.48,19.59,19.47,19.54,252901.0,15.4051,15.4921,15.3972,15.4526,252901.0
2017-04-19 10:30:00,19.54,19.54,19.43,19.49,166237.0,15.4526,15.4526,15.3656,15.413,166237.0
2017-04-19 11:00:00,19.49,19.52,19.45,19.52,213171.0,15.413,15.4368,15.3814,15.4368,213171.0
2017-04-19 11:30:00,19.52,19.52,19.41,19.42,131153.0,15.4368,15.4368,15.3498,15.3577,131153.0
2017-04-19 12:00:00,19.41,19.45,19.37,19.44,139016.0,15.3498,15.3814,15.3181,15.3735,139016.0
2017-04-19 12:30:00,19.44,19.47,19.42,19.45,112637.0,15.3735,15.3972,15.3577,15.3814,112637.0
2017-04-19 13:00:00,19.46,19.46,19.39,19.45,91041.0,15.3893,15.3893,15.334,15.3814,91041.0
2017-04-19 13:30:00,19.45,19.47,19.42,19.45,110349.0,15.3814,15.3972,15.3577,15.3814,110349.0
2017-04-19 14:00:00,19.45,19.47,19.39,19.44,164956.0,15.3814,15.3972,15.334,15.3735,164956.0
2017-04-19 14:30:00,19.43,19.47,19.37,19.39,249879.0,15.3656,15.3972,15.3181,15.334,249879.0
2017-04-19 15:00:00,19.39,19.43,19.33,19.33,226663.0,15.334,15.3656,15.2865,15.2865,226663.0
2017-04-19 15:30:00,19.34,19.39,19.29,19.38,1027046.0,15.2944,15.334,15.2549,15.3261,1027046.0
2017-04-20 09:30:00,19.56,19.73,19.56,19.65,267826.0,15.4684,15.6028,15.4684,15.5396,267826.0
2017-04-20 10:00:00,19.65,19.79,19.65,19.74,504318.0,15.5396,15.6503,15.5396,15.6108,504318.0
2017-04-20 10:30:00,19.73,19.88,19.73,19.8,338617.0,15.6028,15.7215,15.6028,15.6582,338617.0
2017-04-20 11:00:00,19.79,19.97,19.75,19.95,485476.0,15.6503,15.7926,15.6187,15.7768,485476.0
2017-04-20 11:30:00,19.96,20.0,19.88,19.96,513754.0,15.7847,15.8164,15.7215,15.7847,513754.0
2017-04-20 12:00:00,19.97,20.01,19.91,19.91,809213.0,15.7926,15.8243,15.7452,15.7452,809213.0
2017-04-20 12:30:00,19.92,19.98,19.91,19.94,321329.0,15.7531,15.8005,15.7452,15.7689,321329.0
2017-04-20 13:00:00,19.94,19.96,19.9,19.91,196607.0,15.7689,15.7847,15.7373,15.7452,196607.0
2017-04-20 13:30:00,19.92,20.03,19.91,20.02,220356.0,15.7531,15.8401,15.7452,15.8322,220356.0
2017-04-20 14:00:00,20.02,20.04,19.93,19.98,206721.0,15.8322,15.848,15.761,15.8005,206721.0
2017-04-20 14:30:00,19.98,20.05,19.96,20.02,404366.0,15.8005,15.8559,15.7847,15.8322,404366.0
2017-04-20 15:00:00,20.03,20.09,19.98,20.08,465345.0,15.8401,15.8875,15.8005,15.8796,465345.0
2017-04-20 15:30:00,20.07,20.11,19.97,19.97,1044036.0,15.8717,15.9034,15.7926,15.7926,1044036.0
2017-04-21 09:30:00,19.91,20.05,19.85,19.96,347842.0,15.7452,15.8559,15.6977,15.7847,347842.0
2017-04-21 10:00:00,19.96,20.1,19.94,20.0,322614.0,15.7847,15.8954,15.7689,15.8164,322614.0
2017-04-21 10:30:00,20.0,20.03,19.87,19.94,349237.0,15.8164,15.8401,15.7136,15.7689,349237.0
2017-04-21 11:00:00,19.94,19.96,19.84,19.88,338572.0,15.7689,15.7847,15.6898,15.7215,338572.0
2017-04-21 11:30:00,19.88,19.94,19.86,19.92,181964.0,15.7215,15.7689,15.7056,15.7531,181964.0
2017-04-21 12:00:00,19.92,20.0,19.88,19.95,503427.0,15.7531,15.8164,15.7215,15.7768,503427.0
2017-04-21 12:30:00,19.95,20.02,19.93,19.98,311141.0,15.7768,15.8322,15.761,15.8005,311141.0
2017-04-21 13:00:00,19.98,19.98,19.87,19.92,281665.0,15.8005,15.8005,15.7136,15.7531,281665.0
2017-04-21 13:30:00,19.92,19.98,19.88,19.98,222569.0,15.7531,15.8005,15.7215,15.8005,222569.0
2017-04-21 14:00:00,19.98,20.11,19.93,20.05,332594.0,15.8005,15.9034,15.761,15.8559,332594.0
2017-04-21 14:30:00,20.05,20.06,19.95,19.99,271811.0,15.8559,15.8638,15.7768,15.8085,271811.0
2017-04-21 15:00:00,19.98,20.01,19.92,20.01,370041.0,15.8005,15.8243,15.7531,15.8243,370041.0
2017-04-21 15:30:00,20.01,20.02,19.93,19.94,933754.0,15.8243,15.8322,15.761,15.7689,933754.0
2017-04-24 09:30:00,20.35,20.47,20.26,20.35,337260.0,16.0932,16.188,16.022,16.0932,337260.0
2017-04-24 10:00:00,20.35,20.42,20.31,20.42,255370.0,16.0932,16.1485,16.0615,16.1485,255370.0
2017-04-24 10:30:00,20.42,20.42,20.28,20.3,245878.0,16.1485,16.1485,16.0378,16.0536,245878.0
2017-04-24 11:00:00,20.3,20.37,20.29,20.34,303589.0,16.0536,16.109,16.0457,16.0852,303589.0
2017-04-24 11:30:00,20.34,20.46,20.32,20.42,281548.0,16.0852,16.1801,16.0694,16.1485,281548.0
2017-04-24 12:00:00,20.42,20.48,20.41,20.47,253690.0,16.1485,16.196,16.1406,16.188,253690.0
2017-04-24 12:30:00,20.46,20.48,20.44,20.48,247638.0,16.1801,16.196,16.1643,16.196,247638.0
2017-04-24 13:00:00,20.48,20.54,20.48,20.52,302372.0,16.196,16.2434,16.196,16.2276,302372.0
2017-04-24 13:30:00,20.51,20.52,20.46,20.49,261671.0,16.2197,16.2276,16.1801,16.2039,261671.0
2017-04-24 14:00:00,20.48,20.56,20.47,20.54,295078.0,16.196,16.2592,16.188,16.2434,295078.0
2017-04-24 14:30:00,20.54,20.56,20.48,20.48,266440.0,16.2434,16.2592,16.196,16.196,266440.0
2017-04-24 15:00:00,20.48,20.61,20.48,20.52,682432.0,16.196,16.2988,16.196,16.2276,682432.0
2017-04-24 15:30:00,20.53,20.53,20.43,20.46,878581.0,16.2355,16.2355,16.1564,16.1801,878581.0
2017-04-25 09:30:00,20.6,20.69,20.54,20.62,515874.0,16.2909,16.362,16.2434,16.3067,515874.0
2017-04-25 10:00:00,20.62,20.66,20.58,20.59,367014.0,16.3067,16.3383,16.275,16.2829,367014.0
2017-04-25 10:30:00,20.59,20.6,20.53,20.58,271921.0,16.2829,16.2909,16.2355,16.275,271921.0
2017-04-25 11:00:00,20.57,20.63,20.54,20.55,221387.0,16.2671,16.3146,16.2434,16.2513,221387.0
2017-04-25 11:30:00,20.55,20.56,20.49,20.52,151767.0,16.2513,16.2592,16.2039,16.2276,151767.0
2017-04-25 12:00:00,20.52,20.57,20.5,20.56,160507.0,16.2276,16.2671,16.2118,16.2592,160507.0
2017-04-25 12:30:00,20.55,20.59,20.52,20.52,198779.0,16.2513,16.2829,16.2276,16.2276,198779.0
2017-04-25 13:00:00,20.53,20.6,20.52,20.59,152939.0,16.2355,16.2909,16.2276,16.2829,152939.0
2017-04-25 13:30:00,20.59,20.61,20.57,20.59,113202.0,16.2829,16.2988,16.2671,16.2829,113202.0
2017-04-25 14:00:00,20.6,20.61,20.57,20.59,152273.0,16.2909,16.2988,16.2671,16.2829,152273.0
2017-04-25 14:30:00,20.59,20.63,20.58,20.6,211215.0,16.2829,16.3146,16.275,16.2909,211215.0
2017-04-25 15:00:00,20.59,20.67,20.59,20.67,368454.0,16.2829,16.3462,16.2829,16.3462,368454.0
2017-04-25 15:30:00,20.67,20.71,20.65,20.7,790343.0,16.3462,16.3778,16.3304,16.3699,790343.0
2017-04-26 09:30:00,20.56,20.74,20.44,20.7,533158.0,16.2592,16.4016,16.1643,16.3699,533158.0
2017-04-26 10:00:00,20.71,20.71,20.64,20.66,378851.0,16.3778,16.3778,16.3225,16.3383,378851.0
2017-04-26 10:30:00,20.66,20.77,20.66,20.73,226000.0,16.3383,16.4253,16.3383,16.3937,226000.0
2017-04-26 11:00:00,20.73,20.9,20.7,20.82,377228.0,16.3937,16.5281,16.3699,16.4648,377228.0
2017-04-26 11:30:00,20.82,20.82,20.68,20.81,230216.0,16.4648,16.4648,16.3541,16.4569,230216.0
2017-04-26 12:00:00,20.81,20.83,20.76,20.78,157382.0,16.4569,16.4727,16.4174,16.4332,157382.0
2017-04-26 12:30:00,20.79,20.97,20.78,20.97,235071.0,16.4411,16.5835,16.4332,16.5835,235071.0
2017-04-26 13:00:00,20.97,21.03,20.89,20.89,389961.0,16.5835,16.6309,16.5202,16.5202,389961.0
2017-04-26 13:30:00,20.89,21.13,20.85,21.04,724659.0,16.5202,16.71,16.4886,16.6388,724659.0
2017-04-26 14:00:00,21.03,21.17,20.99,21.11,846625.0,16.6309,16.7416,16.5993,16.6942,846625.0
2017-04-26 14:30:00,21.11,21.26,21.06,21.14,903634.0,16.6942,16.8128,16.6546,16.7179,903634.0
2017-04-26 15:00:00,21.13,21.15,21.08,21.08,759379.0,16.71,16.7258,16.6704,16.6704,759379.0
2017-04-26 15:30:00,21.09,21.18,21.02,21.16,2565047.0,16.6784,16.7495,16.623,16.7337,2565047.0
2017-04-27 09:30:00,20.75,21.17,20.6,20.99,846736.0,16.4746,16.8081,16.3555,16.6651,846736.0
2017-04-27 10:00:00,20.99,21.02,20.56,20.56,499358.0,16.6651,16.689,16.3237,16.3237,499358.0
2017-04-27 10:30:00,20.55,20.58,20.13,20.27,651711.0,16.3158,16.3396,15.9823,16.0935,651711.0
2017-04-27 11:00:00,20.27,20.59,20.26,20.48,494190.0,16.0935,16.3476,16.0856,16.2602,494190.0
2017-04-27 11:30:00,20.47,20.5,20.3,20.34,327810.0,16.2523,16.2761,16.1173,16.1491,327810.0
2017-04-27 12:00:00,20.35,20.39,20.22,20.25,297169.0,16.157,16.1888,16.0538,16.0776,297169.0
2017-04-27 12:30:00,20.26,20.29,20.2,20.21,226228.0,16.0856,16.1094,16.0379,16.0459,226228.0
2017-04-27 13:00:00,20.21,20.28,20.11,20.26,477789.0,16.0459,16.1014,15.9665,16.0856,477789.0
2017-04-27 13:30:00,20.26,20.28,20.24,20.28,186496.0,16.0856,16.1014,16.0697,16.1014,186496.0
2017-04-27 14:00:00,20.28,20.28,20.24,20.25,244213.0,16.1014,16.1014,16.0697,16.0776,244213.0
2017-04-27 14:30:00,20.24,20.28,20.22,20.28,317898.0,16.0697,16.1014,16.0538,16.1014,317898.0
2017-04-27 15:00:00,20.27,20.28,20.07,20.13,522103.0,16.0935,16.1014,15.9347,15.9823,522103.0
2017-04-27 15:30:00,20.13,20.17,20.07,20.16,1680546.0,15.9823,16.0141,15.9347,16.0062,1680546.0
2017-04-28 09:30:00,19.96,20.17,19.89,20.13,548645.0,15.8474,16.0141,15.7918,15.9823,548645.0
2017-04-28 10:00:00,20.14,20.19,20.0,20.05,303050.0,15.9903,16.03,15.8791,15.9188,303050.0
2017-04-28 10:30:00,20.05,20.11,20.0,20.04,345673.0,15.9188,15.9665,15.8791,15.9109,345673.0
2017-04-28 11:00:00,20.04,20.04,19.83,19.86,290536.0,15.9109,15.9109,15.7442,15.768,290536.0
2017-04-28 11:30:00,19.87,19.92,19.85,19.91,469678.0,15.7759,15.8156,15.76,15.8077,469678.0
2017-04-28 12:00:00,19.91,19.96,19.9,19.94,242993.0,15.8077,15.8474,15.7997,15.8315,242993.0
2017-04-28 12:30:00,19.94,20.0,19.88,19.91,254703.0,15.8315,15.8791,15.7839,15.8077,254703.0
2017-04-28 13:00:00,19.91,19.93,19.89,19.92,230125.0,15.8077,15.8236,15.7918,15.8156,230125.0
2017-04-28 13:30:00,19.92,19.93,19.84,19.86,136001.0,15.8156,15.8236,15.7521,15.768,136001.0
2017-04-28 14:00:00,19.86,19.89,19.8,19.81,173990.0,15.768,15.7918,15.7203,15.7283,173990.0
2017-04-28 14:30:00,19.8,19.83,19.7,19.71,283901.0,15.7203,15.7442,15.6409,15.6489,283901.0
2017-04-28 15:00:00,19.71,19.79,19.71,19.77,209007.0,15.6489,15.7124,15.6489,15.6965,209007.0
2017-04-28 15:30:00,19.76,19.82,19.75,19.79,1010683.0,15.6886,15.7362,15.6806,15.7124,1010683.0
2017-05-01 09:30:00,19.82,19.86,19.57,19.59,263017.0,15.7362,15.768,15.5377,15.5536,263017.0
2017-05-01 10:00:00,19.59,19.74,19.51,19.74,371313.0,15.5536,15.6727,15.4901,15.6727,371313.0
2017-05-01 10:30:00,19.73,19.89,19.73,19.85,208666.0,15.6648,15.7918,15.6648,15.76,208666.0
2017-05-01 11:00:00,19.85,19.86,19.77,19.78,145552.0,15.76,15.768,15.6965,15.7045,145552.0
2017-05-01 11:30:00,19.79,19.83,19.77,19.8,143112.0,15.7124,15.7442,15.6965,15.7203,143112.0
2017-05-01 12:00:00,19.8,19.83,19.73,19.73,145386.0,15.7203,15.7442,15.6648,15.6648,145386.0
2017-05-01 12:30:00,19.73,19.77,19.69,19.74,281398.0,15.6648,15.6965,15.633,15.6727,281398.0
2017-05-01 13:00:00,19.74,19.75,19.69,19.73,183873.0,15.6727,15.6806,15.633,15.6648,183873.0
2017-05-01 13:30:00,19.73,19.87,19.73,19.85,189211.0,15.6648,15.7759,15.6648,15.76,189211.0
2017-05-01 14:00:00,19.86,19.94,19.86,19.86,151574.0,15.768,15.8315,15.768,15.768,151574.0
2017-05-01 14:30:00,19.87,19.87,19.79,19.82,155921.0,15.7759,15.7759,15.7124,15.7362,155921.0
2017-05-01 15:00:00,19.82,19.83,19.75,19.76,167026.0,15.7362,15.7442,15.6806,15.6886,167026.0
2017-05-01 15:30:00,19.76,19.83,19.75,19.76,436343.0,15.6886,15.7442,15.6806,15.6886,436343.0
2017-05-02 09:30:00,19.73,19.84,19.61,19.63,500930.0,15.6648,15.7521,15.5695,15.5854,500930.0
2017-05-02 10:00:00,19.63,19.69,19.51,19.55,675275.0,15.5854,15.633,15.4901,15.5218,675275.0
2017-05-02 10:30:00,19.55,19.68,19.51,19.68,517913.0,15.5218,15.6251,15.4901,15.6251,517913.0
2017-05-02 11:00:00,19.68,19.88,19.67,19.81,427915.0,15.6251,15.7839,15.6171,15.7283,427915.0
2017-05-02 11:30:00,19.81,19.9,19.78,19.84,468239.0,15.7283,15.7997,15.7045,15.7521,468239.0
2017-05-02 12:00:00,19.84,19.96,19.83,19.89,361062.0,15.7521,15.8474,15.7442,15.7918,361062.0
2017-05-02 12:30:00,19.89,19.95,19.86,19.91,185449.0,15.7918,15.8394,15.768,15.8077,185449.0
2017-05-02 13:00:00,19.9,19.93,19.86,19.87,241586.0,15.7997,15.8236,15.768,15.7759,241586.0
2017-05-02 13:30:00,19.88,19.93,19.84,19.85,299876.0,15.7839,15.8236,15.7521,15.76,299876.0
2017-05-02 14:00:00,19.84,19.93,19.83,19.91,469258.0,15.7521,15.8236,15.7442,15.8077,469258.0
2017-05-02 14:30:00,19.92,19.92,19.85,19.88,477722.0,15.8156,15.8156,15.76,15.7839,477722.0
2017-05-02 15:00:00,19.88,19.93,19.83,19.88,990387.0,15.7839,15.8236,15.7442,15.7839,990387.0
2017-05-02 15:30:00,19.88,19.97,19.82,19.93,1156977.0,15.7839,15.8553,15.7362,15.8236,1156977.0
2017-05-03 09:30:00,19.81,19.89,19.76,19.78,137652.0,15.7283,15.7918,15.6886,15.7045,137652.0
2017-05-03 10:00:00,19.79,19.81,19.67,19.76,213027.0,15.7124,15.7283,15.6171,15.6886,213027.0
2017-05-03 10:30:00,19.76,19.78,19.64,19.66,431233.0,15.6886,15.7045,15.5933,15.6092,431233.0
2017-05-03 11:00:00,19.67,19.68,19.52,19.55,312041.0,15.6171,15.6251,15.498,15.5218,312041.0
2017-05-03 11:30:00,19.55,19.59,19.53,19.55,177182.0,15.5218,15.5536,15.506,15.5218,177182.0
2017-05-03 12:00:00,19.55,19.56,19.49,19.51,178224.0,15.5218,15.5298,15.4742,15.4901,178224.0
2017-05-03 12:30:00,19.51,19.51,19.48,19.48,131313.0,15.4901,15.4901,15.4663,15.4663,131313.0
2017-05-03 13:00:00,19.48,19.51,19.45,19.46,275784.0,15.4663,15.4901,15.4425,15.4504,275784.0
2017-05-03 13:30:00,19.46,19.51,19.45,19.5,265648.0,15.4504,15.4901,15.4425,15.4821,265648.0
2017-05-03 14:00:00,19.5,19.56,19.48,19.48,344112.0,15.4821,15.5298,15.4663,15.4663,344112.0
2017-05-03 14:30:00,19.49,19.55,19.46,19.54,336607.0,15.4742,15.5218,15.4504,15.5139,336607.0
2017-05-03 15:00:00,19.55,19.59,19.5,19.58,347189.0,15.5218,15.5536,15.4821,15.5457,347189.0
2017-05-03 15:30:00,19.58,19.73,19.56,19.64,715201.0,15.5457,15.6648,15.5298,15.5933,715201.0
2017-05-04 09:30:00,19.74,19.76,19.51,19.56,171517.0,15.6727,15.6886,15.4901,15.5298,171517.0
2017-05-04 10:00:00,19.57,19.61,19.56,19.57,455888.0,15.5377,15.5695,15.5298,15.5377,455888.0
2017-05-04 10:30:00,19.57,19.58,19.5,19.55,224815.0,15.5377,15.5457,15.4821,15.5218,224815.0
2017-05-04 11:00:00,19.55,19.56,19.49,19.53,263772.0,15.5218,15.5298,15.4742,15.506,263772.0
2017-05-04 11:30:00,19.52,19.54,19.42,19.43,285000.0,15.498,15.5139,15.4186,15.4266,285000.0
2017-05-04 12:00:00,19.43,19.43,19.35,19.43,224097.0,15.4266,15.4266,15.3631,15.4266,224097.0
2017-05-04 12:30:00,19.43,19.54,19.42,19.51,223011.0,15.4266,15.5139,15.4186,15.4901,223011.0
2017-05-04 13:00:00,19.51,19.53,19.5,19.51,79902.0,15.4901,15.506,15.4821,15.4901,79902.0
2017-05-04 13:30:00,19.51,19.55,19.47,19.55,165856.0,15.4901,15.5218,15.4583,15.5218,165856.0
2017-05-04 14:00:00,19.54,19.59,19.52,19.59,123820.0,15.5139,15.5536,15.498,15.5536,123820.0
2017-05-04 14:30:00,19.59,19.65,19.59,19.62,215106.0,15.5536,15.6012,15.5536,15.5774,215106.0
2017-05-04 15:00:00,19.63,19.65,19.58,19.6,131416.0,15.5854,15.6012,15.5457,15.5615,131416.0
2017-05-04 15:30:00,19.59,19.62,19.55,19.57,623409.0,15.5536,15.5774,15.5218,15.5377,623409.0
2017-05-05 09:30:00,19.68,19.7,19.54,19.57,171180.0,15.6251,15.6409,15.5139,15.5377,171180.0
2017-05-05 10:00:00,19.57,19.6,19.5,19.54,151285.0,15.5377,15.5615,15.4821,15.5139,151285.0
2017-05-05 10:30:00,19.54,19.56,19.43,19.52,217326.0,15.5139,15.5298,15.4266,15.498,217326.0
2017-05-05 11:00:00,19.52,19.64,19.52,19.63,268122.0,15.498,15.5933,15.498,15.5854,268122.0
2017-05-05 11:30:00,19.63,19.74,19.62,19.71,152512.0,15.5854,15.6727,15.5774,15.6489,152512.0
2017-05-05 12:00:00,19.7,19.72,19.62,19.62,94364.0,15.6409,15.6568,15.5774,15.5774,94364.0
2017-05-05 12:30:00,19.63,19.63,19.55,19.59,86867.0,15.5854,15.5854,15.5218,15.5536,86867.0
2017-05-05 13:00:00,19.59,19.64,19.58,19.6,122139.0,15.5536,15.5933,15.5457,15.5615,122139.0
2017-05-05 13:30:00,19.6,19.64,19.58,19.62,80482.0,15.5615,15.5933,15.5457,15.5774,80482.0
2017-05-05 14:00:00,19.63,19.67,19.62,19.64,85044.0,15.5854,15.6171,15.5774,15.5933,85044.0
2017-05-05 14:30:00,19.64,19.67,19.62,19.67,143009.0,15.5933,15.6171,15.5774,15.6171,143009.0
2017-05-05 15:00:00,19.67,19.68,19.65,19.66,159976.0,15.6171,15.6251,15.6012,15.6092,159976.0
2017-05-05 15:30:00,19.66,19.72,19.65,19.7,650930.0,15.6092,15.6568,15.6012,15.6409,650930.0
2017-05-08 09:30:00,19.74,19.82,19.69,19.78,123631.0,15.6727,15.7362,15.633,15.7045,123631.0
2017-05-08 10:00:00,19.78,19.86,19.77,19.8,107190.0,15.7045,15.768,15.6965,15.7203,107190.0
2017-05-08 10:30:00,19.8,19.82,19.74,19.75,92672.0,15.7203,15.7362,15.6727,15.6806,92672.0
2017-05-08 11:00:00,19.76,19.79,19.64,19.67,129395.0,15.6886,15.7124,15.5933,15.6171,129395.0
2017-05-08 11:30:00,19.66,19.73,19.63,19.73,129886.0,15.6092,15.6648,15.5854,15.6648,129886.0
2017-05-08 12:00:00,19.73,19.74,19.7,19.71,105293.0,15.6648,15.6727,15.6409,15.6489,105293.0
2017-05-08 12:30:00,19.7,19.8,19.7,19.79,130274.0,15.6409,15.7203,15.6409,15.7124,130274.0
2017-05-08 13:00:00,19.79,19.83,19.78,19.82,215935.0,15.7124,15.7442,15.7045,15.7362,215935.0
2017-05-08 13:30:00,19.82,19.9,19.82,19.88,232475.0,15.7362,15.7997,15.7362,15.7839,232475.0
2017-05-08 14:00:00,19.88,19.91,19.87,19.89,683970.0,15.7839,15.8077,15.7759,15.7918,683970.0
2017-05-08 14:30:00,19.89,19.91,19.84,19.85,672190.0,15.7918,15.8077,15.7521,15.76,672190.0
2017-05-08 15:00:00,19.86,19.88,19.82,19.88,376537.0,15.768,15.7839,15.7362,15.7839,376537.0
2017-05-08 15:30:00,19.87,19.93,19.87,19.92,562602.0,15.7759,15.8236,15.7759,15.8156,562602.0
2017-05-09 09:30:00,19.92,19.99,19.69,19.75,421326.0,15.8156,15.8712,15.633,15.6806,421326.0
2017-05-09 10:00:00,19.75,19.84,19.72,19.81,330541.0,15.6806,15.7521,15.6568,15.7283,330541.0
2017-05-09 10:30:00,19.81,19.82,19.69,19.78,147798.0,15.7283,15.7362,15.633,15.7045,147798.0
2017-05-09 11:00:00,19.78,19.79,19.68,19.73,167279.0,15.7045,15.7124,15.6251,15.6648,167279.0
2017-05-09 11:30:00,19.74,19.8,19.71,19.8,171985.0,15.6727,15.7203,15.6489,15.7203,171985.0
2017-05-09 12:00:00,19.8,19.82,19.77,19.77,143446.0,15.7203,15.7362,15.6965,15.6965,143446.0
2017-05-09 12:30:00,19.77,19.78,19.71,19.73,106803.0,15.6965,15.7045,15.6489,15.6648,106803.0
2017-05-09 13:00:00,19.73,19.74,19.67,19.67,111550.0,15.6648,15.6727,15.6171,15.6171,111550.0
2017-05-09 13:30:00,19.68,19.8,19.67,19.76,171563.0,15.6251,15.7203,15.6171,15.6886,171563.0
2017-05-09 14:00:00,19.77,19.77,19.73,19.74,105052.0,15.6965,15.6965,15.6648,15.6727,105052.0
2017-05-09 14:30:00,19.74,19.77,19.73,19.74,110738.0,15.6727,15.6965,15.6648,15.6727,110738.0
2017-05-09 15:00:00,19.74,19.81,19.74,19.81,205823.0,15.6727,15.7283,15.6727,15.7283,205823.0
2017-05-09 15:30:00,19.8,19.81,19.66,19.74,920643.0,15.7203,15.7283,15.6092,15.6727,920643.0
2017-05-10 09:30:00,19.68,19.74,19.61,19.68,182152.0,15.6251,15.6727,15.5695,15.6251,182152.0
2017-05-10 10:00:00,19.68,19.75,19.55,19.55,227759.0,15.6251,15.6806,15.5218,15.5218,227759.0
2017-05-10 10:30:00,19.56,19.6,19.5,19.55,242614.0,15.5298,15.5615,15.4821,15.5218,242614.0
2017-05-10 11:00:00,19.56,19.6,19.53,19.59,211911.0,15.5298,15.5615,15.506,15.5536,211911.0
2017-05-10 11:30:00,19.59,19.64,19.57,19.61,143347.0,15.5536,15.5933,15.5377,15.5695,143347.0
2017-05-10 12:00:00,19.61,19.65,19.58,19.58,123036.0,15.5695,15.6012,15.5457,15.5457,123036.0
2017-05-10 12:30:00,19.59,19.6,19.57,19.57,68365.0,15.5536,15.5615,15.5377,15.5377,68365.0
2017-05-10 13:00:00,19.58,19.63,19.55,19.57,140515.0,15.5457,15.5854,15.5218,15.5377,140515.0
2017-05-10 13:30:00,19.57,19.58,19.52,19.53,107674.0,15.5377,15.5457,15.498,15.506,107674.0
2017-05-10 14:00:00,19.53,19.59,19.51,19.55,193638.0,15.506,15.5536,15.4901,15.5218,193638.0
2017-05-10 14:30:00,19.55,19.61,19.54,19.57,231538.0,15.5218,15.5695,15.5139,15.5377,231538.0
2017-05-10 15:00:00,19.57,19.59,19.52,19.53,187935.0,15.5377,15.5536,15.498,15.506,187935.0
2017-05-10 15:30:00,19.53,19.56,19.5,19.5,540247.0,15.506,15.5298,15.4821,15.4821,540247.0
2017-05-11 09:30:00,19.43,19.43,19.2,19.28,539040.0,15.4266,15.4266,15.244,15.3075,539040.0
2017-05-11 10:00:00,19.28,19.29,19.02,19.02,436419.0,15.3075,15.3154,15.1011,15.1011,436419.0
2017-05-11 10:30:00,19.03,19.22,19.01,19.18,350151.0,15.109,15.2598,15.0931,15.2281,350151.0
2017-05-11 11:00:00,19.19,19.24,19.15,19.15,390726.0,15.236,15.2757,15.2043,15.2043,390726.0
2017-05-11 11:30:00,19.15,19.16,19.06,19.07,488318.0,15.2043,15.2122,15.1328,15.1407,488318.0
2017-05-11 12:00:00,19.07,19.16,19.03,19.12,357600.0,15.1407,15.2122,15.109,15.1804,357600.0
2017-05-11 12:30:00,19.13,19.19,19.12,19.12,268984.0,15.1884,15.236,15.1804,15.1804,268984.0
2017-05-11 13:00:00,19.13,19.16,19.06,19.07,152002.0,15.1884,15.2122,15.1328,15.1407,152002.0
2017-05-11 13:30:00,19.06,19.09,19.04,19.07,403863.0,15.1328,15.1566,15.1169,15.1407,403863.0
2017-05-11 14:00:00,19.07,19.09,19.01,19.05,315134.0,15.1407,15.1566,15.0931,15.1249,315134.0
2017-05-11 14:30:00,19.05,19.05,18.93,18.96,394133.0,15.1249,15.1249,15.0296,15.0534,394133.0
2017-05-11 15:00:00,18.97,19.01,18.89,18.89,759853.0,15.0614,15.0931,14.9978,14.9978,759853.0
2017-05-11 15:30:00,18.89,18.9,18.82,18.82,1508349.0,14.9978,15.0058,14.9423,14.9423,1508349.0
2017-05-12 09:30:00,18.76,18.96,18.69,18.91,351936.0,14.8946,15.0534,14.839,15.0137,351936.0
2017-05-12 10:00:00,18.91,18.92,18.63,18.67,403237.0,15.0137,15.0217,14.7914,14.8232,403237.0
2017-05-12 10:30:00,18.67,18.77,18.62,18.65,274797.0,14.8232,14.9026,14.7835,14.8073,274797.0
2017-05-12 11:00:00,18.64,18.65,18.53,18.54,506086.0,14.7993,14.8073,14.712,14.72,506086.0
2017-05-12 11:30:00,18.54,18.63,18.54,18.55,226585.0,14.72,14.7914,14.72,14.7279,226585.0
2017-05-12 12:00:00,18.55,18.59,18.53,18.53,298745.0,14.7279,14.7596,14.712,14.712,298745.0
2017-05-12 12:30:00,18.53,18.54,18.49,18.53,306062.0,14.712,14.72,14.6803,14.712,306062.0
2017-05-12 13:00:00,18.53,18.6,18.51,18.57,194781.0,14.712,14.7676,14.6961,14.7438,194781.0
2017-05-12 13:30:00,18.56,18.6,18.55,18.6,237742.0,14.7358,14.7676,14.7279,14.7676,237742.0
2017-05-12 14:00:00,18.6,18.65,18.58,18.63,229633.0,14.7676,14.8073,14.7517,14.7914,229633.0
2017-05-12 14:30:00,18.63,18.63,18.56,18.59,462401.0,14.7914,14.7914,14.7358,14.7596,462401.0
2017-05-12 15:00:00,18.6,18.62,18.58,18.6,252288.0,14.7676,14.7835,14.7517,14.7676,252288.0
2017-05-12 15:30:00,18.6,18.72,18.57,18.7,777200.0,14.7676,14.8629,14.7438,14.847,777200.0
2017-05-15 09:30:00,18.77,18.99,18.7,18.91,233218.0,14.9026,15.0772,14.847,15.0137,233218.0
2017-05-15 10:00:00,18.92,19.03,18.89,18.99,145149.0,15.0217,15.109,14.9978,15.0772,145149.0
2017-05-15 10:30:00,19.0,19.09,18.95,19.09,149600.0,15.0852,15.1566,15.0455,15.1566,149600.0
2017-05-15 11:00:00,19.09,19.15,19.08,19.14,158233.0,15.1566,15.2043,15.1487,15.1963,158233.0
2017-05-15 11:30:00,19.14,19.15,19.08,19.11,97363.0,15.1963,15.2043,15.1487,15.1725,97363.0
2017-05-15 12:00:00,19.11,19.12,19.06,19.1,150367.0,15.1725,15.1804,15.1328,15.1646,150367.0
2017-05-15 12:30:00,19.11,19.16,19.1,19.13,87900.0,15.1725,15.2122,15.1646,15.1884,87900.0
2017-05-15 13:00:00,19.13,19.21,19.12,19.21,202691.0,15.1884,15.2519,15.1804,15.2519,202691.0
2017-05-15 13:30:00,19.21,19.25,19.17,19.19,188642.0,15.2519,15.2837,15.2201,15.236,188642.0
2017-05-15 14:00:00,19.19,19.2,19.11,19.11,199211.0,15.236,15.244,15.1725,15.1725,199211.0
2017-05-15 14:30:00,19.11,19.16,19.11,19.13,148094.0,15.1725,15.2122,15.1725,15.1884,148094.0
2017-05-15 15:00:00,19.12,19.18,19.08,19.12,468106.0,15.1804,15.2281,15.1487,15.1804,468106.0
2017-05-15 15:30:00,19.12,19.2,19.1,19.13,859308.0,15.1804,15.244,15.1646,15.1884,859308.0
2017-05-16 09:30:00,19.19,19.37,19.08,19.09,229096.0,15.236,15.3789,15.1487,15.1566,229096.0
2017-05-16 10:00:00,19.11,19.16,19.05,19.12,196279.0,15.1725,15.2122,15.1249,15.1804,196279.0
2017-05-16 10:30:00,19.13,19.15,19.01,19.08,236745.0,15.1884,15.2043,15.0931,15.1487,236745.0
2017-05-16 11:00:00,19.08,19.13,19.05,19.09,202294.0,15.1487,15.1884,15.1249,15.1566,202294.0
2017-05-16 11:30:00,19.08,19.11,19.01,19.05,281085.0,15.1487,15.1725,15.0931,15.1249,281085.0
2017-05-16 12:00:00,19.05,19.05,18.99,18.99,78789.0,15.1249,15.1249,15.0772,15.0772,78789.0
2017-05-16 12:30:00,19.0,19.01,18.94,19.0,115871.0,15.0852,15.0931,15.0375,15.0852,115871.0
2017-05-16 13:00:00,18.99,19.04,18.98,19.01,208948.0,15.0772,15.1169,15.0693,15.0931,208948.0
2017-05-16 13:30:00,19.01,19.02,18.98,19.0,111893.0,15.0931,15.1011,15.0693,15.0852,111893.0
2017-05-16 14:00:00,19.0,19.01,18.95,18.96,140452.0,15.0852,15.0931,15.0455,15.0534,140452.0
2017-05-16 14:30:00,18.97,18.99,18.93,18.95,164929.0,15.0614,15.0772,15.0296,15.0455,164929.0
2017-05-16 15:00:00,18.95,19.01,18.94,19.0,252822.0,15.0455,15.0931,15.0375,15.0852,252822.0
2017-05-16 15:30:00,19.0,19.04,18.97,18.98,723917.0,15.0852,15.1169,15.0614,15.0693,723917.0
2017-05-17 09:30:00,18.5,18.66,18.37,18.5,545322.0,14.6882,14.8152,14.585,14.6882,545322.0
2017-05-17 10:00:00,18.49,18.5,18.38,18.47,467317.0,14.6803,14.6882,14.5929,14.6644,467317.0
2017-05-17 10:30:00,18.46,18.48,18.26,18.31,448208.0,14.6564,14.6723,14.4976,14.5373,448208.0
2017-05-17 11:00:00,18.3,18.41,18.3,18.38,373772.0,14.5294,14.6167,14.5294,14.5929,373772.0
2017-05-17 11:30:00,18.38,18.4,18.32,18.34,236421.0,14.5929,14.6088,14.5453,14.5612,236421.0
2017-05-17 12:00:00,18.34,18.34,18.22,18.24,387953.0,14.5612,14.5612,14.4659,14.4818,387953.0
2017-05-17 12:30:00,18.24,18.27,18.21,18.26,165513.0,14.4818,14.5056,14.4579,14.4976,165513.0
2017-05-17 13:00:00,18.25,18.27,18.21,18.25,317285.0,14.4897,14.5056,14.4579,14.4897,317285.0
2017-05-17 13:30:00,18.25,18.3,18.23,18.27,500835.0,14.4897,14.5294,14.4738,14.5056,500835.0
2017-05-17 14:00:00,18.26,18.31,18.2,18.23,510543.0,14.4976,14.5373,14.45,14.4738,510543.0
2017-05-17 14:30:00,18.24,18.31,18.21,18.31,378096.0,14.4818,14.5373,14.4579,14.5373,378096.0
2017-05-17 15:00:00,18.3,18.34,18.24,18.27,615581.0,14.5294,14.5612,14.4818,14.5056,615581.0
2017-05-17 15:30:00,18.27,18.37,18.22,18.23,1015459.0,14.5056,14.585,14.4659,14.4738,1015459.0
2017-05-18 09:30:00,18.13,18.39,18.11,18.17,716029.0,14.3944,14.6009,14.3785,14.4262,716029.0
2017-05-18 10:00:00,18.18,18.41,18.18,18.31,468359.0,14.4341,14.6167,14.4341,14.5373,468359.0
2017-05-18 10:30:00,18.31,18.39,18.14,18.22,352028.0,14.5373,14.6009,14.4024,14.4659,352028.0
2017-05-18 11:00:00,18.22,18.27,18.17,18.24,413874.0,14.4659,14.5056,14.4262,14.4818,413874.0
2017-05-18 11:30:00,18.24,18.26,18.13,18.15,319018.0,14.4818,14.4976,14.3944,14.4103,319018.0
2017-05-18 12:00:00,18.15,18.27,18.12,18.26,372229.0,14.4103,14.5056,14.3865,14.4976,372229.0
2017-05-18 12:30:00,18.25,18.29,18.19,18.27,221242.0,14.4897,14.5215,14.4421,14.5056,221242.0
2017-05-18 13:00:00,18.28,18.29,18.23,18.27,184999.0,14.5135,14.5215,14.4738,14.5056,184999.0
2017-05-18 13:30:00,18.28,18.35,18.25,18.33,284434.0,14.5135,14.5691,14.4897,14.5532,284434.0
2017-05-18 14:00:00,18.33,18.43,18.32,18.41,324077.0,14.5532,14.6326,14.5453,14.6167,324077.0
2017-05-18 14:30:00,18.41,18.45,18.34,18.34,436461.0,14.6167,14.6485,14.5612,14.5612,436461.0
2017-05-18 15:00:00,18.35,18.36,18.3,18.36,369696.0,14.5691,14.577,14.5294,14.577,369696.0
2017-05-18 15:30:00,18.36,18.37,18.28,18.29,1024997.0,14.577,14.585,14.5135,14.5215,1024997.0
2017-05-19 09:30:00,18.33,18.86,18.33,18.81,635339.0,14.5532,14.974,14.5532,14.9343,635339.0
2017-05-19 10:00:00,18.81,18.98,18.81,18.91,672226.0,14.9343,15.0693,14.9343,15.0137,672226.0
2017-05-19 10:30:00,18.91,18.91,18.76,18.86,194150.0,15.0137,15.0137,14.8946,14.974,194150.0
2017-05-19 11:00:00,18.85,18.87,18.78,18.83,498930.0,14.9661,14.982,14.9105,14.9502,498930.0
2017-05-19 11:30:00,18.84,18.85,18.79,18.83,239483.0,14.9581,14.9661,14.9184,14.9502,239483.0
2017-05-19 12:00:00,18.84,18.89,18.84,18.84,193797.0,14.9581,14.9978,14.9581,14.9581,193797.0
2017-05-19 12:30:00,18.85,18.86,18.82,18.83,184179.0,14.9661,14.974,14.9423,14.9502,184179.0
2017-05-19 13:00:00,18.83,18.84,18.78,18.8,134857.0,14.9502,14.9581,14.9105,14.9264,134857.0
2017-05-19 13:30:00,18.8,18.84,18.79,18.84,156959.0,14.9264,14.9581,14.9184,14.9581,156959.0
2017-05-19 14:00:00,18.84,18.87,18.8,18.83,260060.0,14.9581,14.982,14.9264,14.9502,260060.0
2017-05-19 14:30:00,18.83,18.89,18.82,18.87,375796.0,14.9502,14.9978,14.9423,14.982,375796.0
2017-05-19 15:00:00,18.87,18.88,18.72,18.75,354414.0,14.982,14.9899,14.8629,14.8867,354414.0
2017-05-19 15:30:00,18.75,18.81,18.73,18.78,869333.0,14.8867,14.9343,14.8708,14.9105,869333.0
2017-05-22 09:30:00,18.9,18.98,18.81,18.89,177011.0,15.0058,15.0693,14.9343,14.9978,177011.0
2017-05-22 10:00:00,18.9,18.9,18.74,18.77,429776.0,15.0058,15.0058,14.8787,14.9026,429776.0
2017-05-22 10:30:00,18.78,18.83,18.76,18.82,274356.0,14.9105,14.9502,14.8946,14.9423,274356.0
2017-05-22 11:00:00,18.83,18.9,18.78,18.87,195655.0,14.9502,15.0058,14.9105,14.982,195655.0
2017-05-22 11:30:00,18.88,18.93,18.87,18.89,359231.0,14.9899,15.0296,14.982,14.9978,359231.0
2017-05-22 12:00:00,18.89,18.91,18.88,18.88,219560.0,14.9978,15.0137,14.9899,14.9899,219560.0
2017-05-22 12:30:00,18.89,18.89,18.83,18.84,55783.0,14.9978,14.9978,14.9502,14.9581,55783.0
2017-05-22 13:00:00,18.84,18.87,18.83,18.87,59037.0,14.9581,14.982,14.9502,14.982,59037.0
2017-05-22 13:30:00,18.86,18.87,18.83,18.84,132808.0,14.974,14.982,14.9502,14.9581,132808.0
2017-05-22 14:00:00,18.84,18.87,18.83,18.85,286192.0,14.9581,14.982,14.9502,14.9661,286192.0
2017-05-22 14:30:00,18.85,18.86,18.81,18.83,148726.0,14.9661,14.974,14.9343,14.9502,148726.0
2017-05-22 15:00:00,18.82,18.87,18.82,18.87,204794.0,14.9423,14.982,14.9423,14.982,204794.0
2017-05-22 15:30:00,18.87,18.89,18.86,18.88,1033056.0,14.982,14.9978,14.974,14.9899,1033056.0
2017-05-23 09:30:00,18.89,18.95,18.76,18.84,806361.0,14.9978,15.0455,14.8946,14.9581,806361.0
2017-05-23 10:00:00,18.84,18.84,18.65,18.77,471103.0,14.9581,14.9581,14.8073,14.9026,471103.0
2017-05-23 10:30:00,18.77,18.88,18.76,18.85,278209.0,14.9026,14.9899,14.8946,14.9661,278209.0
2017-05-23 11:00:00,18.85,18.94,18.84,18.94,247463.0,14.9661,15.0375,14.9581,15.0375,247463.0
2017-05-23 11:30:00,18.94,19.0,18.92,19.0,255658.0,15.0375,15.0852,15.0217,15.0852,255658.0
2017-05-23 12:00:00,19.0,19.02,18.96,18.96,188306.0,15.0852,15.1011,15.0534,15.0534,188306.0
2017-05-23 12:30:00,18.97,19.01,18.93,18.95,106366.0,15.0614,15.0931,15.0296,15.0455,106366.0
2017-05-23 13:00:00,18.96,19.01,18.94,19.0,128980.0,15.0534,15.0931,15.0375,15.0852,128980.0
2017-05-23 13:30:00,19.0,19.01,18.99,18.99,124067.0,15.0852,15.0931,15.0772,15.0772,124067.0
2017-05-23 14:00:00,19.0,19.04,18.98,19.02,281247.0,15.0852,15.1169,15.0693,15.1011,281247.0
2017-05-23 14:30:00,19.02,19.08,19.01,19.07,218056.0,15.1011,15.1487,15.0931,15.1407,218056.0
2017-05-23 15:00:00,19.07,19.1,19.06,19.06,363853.0,15.1407,15.1646,15.1328,15.1328,363853.0
2017-05-23 15:30:00,19.06,19.07,18.97,18.97,973441.0,15.1328,15.1407,15.0614,15.0614,973441.0
2017-05-24 09:30:00,19.0,19.08,18.99,19.01,258776.0,15.0852,15.1487,15.0772,15.0931,258776.0
2017-05-24 10:00:00,19.01,19.1,19.0,19.09,272168.0,15.0931,15.1646,15.0852,15.1566,272168.0
2017-05-24 10:30:00,19.09,19.12,19.03,19.06,130056.0,15.1566,15.1804,15.109,15.1328,130056.0
2017-05-24 11:00:00,19.07,19.13,19.04,19.12,82653.0,15.1407,15.1884,15.1169,15.1804,82653.0
2017-05-24 11:30:00,19.12,19.14,19.02,19.02,122459.0,15.1804,15.1963,15.1011,15.1011,122459.0
2017-05-24 12:00:00,19.03,19.13,19.02,19.12,97283.0,15.109,15.1884,15.1011,15.1804,97283.0
2017-05-24 12:30:00,19.11,19.12,19.06,19.07,88789.0,15.1725,15.1804,15.1328,15.1407,88789.0
2017-05-24 13:00:00,19.07,19.08,19.01,19.04,132768.0,15.1407,15.1487,15.0931,15.1169,132768.0
2017-05-24 13:30:00,19.04,19.04,18.99,19.04,115402.0,15.1169,15.1169,15.0772,15.1169,115402.0
2017-05-24 14:00:00,19.04,19.06,18.99,19.04,150615.0,15.1169,15.1328,15.0772,15.1169,150615.0
2017-05-24 14:30:00,19.04,19.06,19.02,19.04,104681.0,15.1169,15.1328,15.1011,15.1169,104681.0
2017-05-24 15:00:00,19.04,19.06,19.0,19.06,183849.0,15.1169,15.1328,15.0852,15.1328,183849.0
2017-05-24 15:30:00,19.06,19.11,19.05,19.06,457694.0,15.1328,15.1725,15.1249,15.1328,457694.0
2017-05-25 09:30:00,19.14,19.19,19.06,19.16,184181.0,15.1963,15.236,15.1328,15.2122,184181.0
2017-05-25 10:00:00,19.16,19.18,19.1,19.14,236657.0,15.2122,15.2281,15.1646,15.1963,236657.0
2017-05-25 10:30:00,19.14,19.16,19.07,19.09,239465.0,15.1963,15.2122,15.1407,15.1566,239465.0
2017-05-25 11:00:00,19.09,19.11,18.97,19.04,390597.0,15.1566,15.1725,15.0614,15.1169,390597.0
2017-05-25 11:30:00,19.05,19.06,18.94,18.95,353906.0,15.1249,15.1328,15.0375,15.0455,353906.0
2017-05-25 12:00:00,18.95,18.99,18.93,18.96,279034.0,15.0455,15.0772,15.0296,15.0534,279034.0
2017-05-25 12:30:00,18.96,19.02,18.95,19.0,209556.0,15.0534,15.1011,15.0455,15.0852,209556.0
2017-05-25 13:00:00,19.0,19.0,18.93,18.98,110669.0,15.0852,15.0852,15.0296,15.0693,110669.0
2017-05-25 13:30:00,18.98,18.99,18.95,18.99,148297.0,15.0693,15.0772,15.0455,15.0772,148297.0
2017-05-25 14:00:00,18.99,19.01,18.93,18.95,257174.0,15.0772,15.0931,15.0296,15.0455,257174.0
2017-05-25 14:30:00,18.95,19.14,18.94,19.12,455233.0,15.0455,15.1963,15.0375,15.1804,455233.0
2017-05-25 15:00:00,19.13,19.13,19.01,19.1,251052.0,15.1884,15.1884,15.0931,15.1646,251052.0
2017-05-25 15:30:00,19.1,19.16,19.09,19.12,672072.0,15.1646,15.2122,15.1566,15.1804,672072.0
2017-05-26 09:30:00,19.05,19.16,18.95,19.05,397018.0,15.1249,15.2122,15.0455,15.1249,397018.0
2017-05-26 10:00:00,19.05,19.05,18.99,19.0,161959.0,15.1249,15.1249,15.0772,15.0852,161959.0
2017-05-26 10:30:00,19.01,19.08,19.01,19.03,102806.0,15.0931,15.1487,15.0931,15.109,102806.0
2017-05-26 11:00:00,19.03,19.13,19.03,19.11,98750.0,15.109,15.1884,15.109,15.1725,98750.0
2017-05-26 11:30:00,19.1,19.12,19.03,19.04,169616.0,15.1646,15.1804,15.109,15.1169,169616.0
2017-05-26 12:00:00,19.03,19.06,19.0,19.03,223217.0,15.109,15.1328,15.0852,15.109,223217.0
2017-05-26 12:30:00,19.02,19.05,19.01,19.04,85696.0,15.1011,15.1249,15.0931,15.1169,85696.0
2017-05-26 13:00:00,19.04,19.07,19.02,19.07,270229.0,15.1169,15.1407,15.1011,15.1407,270229.0
2017-05-26 13:30:00,19.07,19.1,19.06,19.1,94045.0,15.1407,15.1646,15.1328,15.1646,94045.0
2017-05-26 14:00:00,19.1,19.11,19.08,19.1,134399.0,15.1646,15.1725,15.1487,15.1646,134399.0
2017-05-26 14:30:00,19.1,19.13,19.09,19.13,114069.0,15.1646,15.1884,15.1566,15.1884,114069.0
2017-05-26 15:00:00,19.13,19.13,19.09,19.1,181542.0,15.1884,15.1884,15.1566,15.1646,181542.0
2017-05-26 15:30:00,19.1,19.12,19.09,19.11,485577.0,15.1646,15.1804,15.1566,15.1725,485577.0
2017-05-30 09:30:00,18.99,19.09,18.79,18.89,587303.0,15.0772,15.1566,14.9184,14.9978,587303.0
2017-05-30 10:00:00,18.88,18.9,18.8,18.8,728221.0,14.9899,15.0058,14.9264,14.9264,728221.0
2017-05-30 10:30:00,18.8,18.86,18.8,18.8,331695.0,14.9264,14.974,14.9264,14.9264,331695.0
2017-05-30 11:00:00,18.8,18.85,18.77,18.84,183903.0,14.9264,14.9661,14.9026,14.9581,183903.0
2017-05-30 11:30:00,18.84,18.87,18.74,18.75,205988.0,14.9581,14.982,14.8787,14.8867,205988.0
2017-05-30 12:00:00,18.75,18.78,18.71,18.75,162028.0,14.8867,14.9105,14.8549,14.8867,162028.0
2017-05-30 12:30:00,18.76,18.76,18.67,18.7,175697.0,14.8946,14.8946,14.8232,14.847,175697.0
2017-05-30 13:00:00,18.69,18.7,18.65,18.66,153819.0,14.839,14.847,14.8073,14.8152,153819.0
2017-05-30 13:30:00,18.66,18.77,18.65,18.72,180888.0,14.8152,14.9026,14.8073,14.8629,180888.0
2017-05-30 14:00:00,18.72,18.75,18.67,18.67,214460.0,14.8629,14.8867,14.8232,14.8232,214460.0
2017-05-30 14:30:00,18.67,18.71,18.64,18.71,144723.0,14.8232,14.8549,14.7993,14.8549,144723.0
2017-05-30 15:00:00,18.71,18.77,18.7,18.77,327393.0,14.8549,14.9026,14.847,14.9026,327393.0
2017-05-30 15:30:00,18.77,18.77,18.72,18.72,535812.0,14.9026,14.9026,14.8629,14.8629,535812.0
2017-05-31 09:30:00,18.73,18.82,18.36,18.36,1076092.0,14.8708,14.9423,14.577,14.577,1076092.0
2017-05-31 10:00:00,18.36,18.39,18.26,18.32,655660.0,14.577,14.6009,14.4976,14.5453,655660.0
2017-05-31 10:30:00,18.32,18.5,18.32,18.49,688776.0,14.5453,14.6882,14.5453,14.6803,688776.0
2017-05-31 11:00:00,18.5,18.53,18.44,18.52,427880.0,14.6882,14.712,14.6406,14.7041,427880.0
2017-05-31 11:30:00,18.52,18.55,18.44,18.48,239227.0,14.7041,14.7279,14.6406,14.6723,239227.0
2017-05-31 12:00:00,18.48,18.52,18.47,18.51,174596.0,14.6723,14.7041,14.6644,14.6961,174596.0
2017-05-31 12:30:00,18.51,18.54,18.48,18.48,188720.0,14.6961,14.72,14.6723,14.6723,188720.0
2017-05-31 13:00:00,18.49,18.5,18.38,18.39,230758.0,14.6803,14.6882,14.5929,14.6009,230758.0
2017-05-31 13:30:00,18.39,18.47,18.37,18.42,258100.0,14.6009,14.6644,14.585,14.6247,258100.0
2017-05-31 14:00:00,18.42,18.45,18.4,18.45,238867.0,14.6247,14.6485,14.6088,14.6485,238867.0
2017-05-31 14:30:00,18.45,18.45,18.34,18.36,241378.0,14.6485,14.6485,14.5612,14.577,241378.0
2017-05-31 15:00:00,18.36,18.42,18.34,18.37,403304.0,14.577,14.6247,14.5612,14.585,403304.0
2017-05-31 15:30:00,18.38,18.57,18.37,18.55,1537363.0,14.5929,14.7438,14.585,14.7279,1537363.0
2017-06-01 09:30:00,18.58,18.69,18.48,18.69,506154.0,14.7517,14.839,14.6723,14.839,506154.0
2017-06-01 10:00:00,18.69,18.89,18.68,18.89,545152.0,14.839,14.9978,14.8311,14.9978,545152.0
2017-06-01 10:30:00,18.88,18.89,18.68,18.7,277470.0,14.9899,14.9978,14.8311,14.847,277470.0
2017-06-01 11:00:00,18.71,18.75,18.66,18.69,206548.0,14.8549,14.8867,14.8152,14.839,206548.0
2017-06-01 11:30:00,18.7,18.72,18.65,18.7,143874.0,14.847,14.8629,14.8073,14.847,143874.0
2017-06-01 12:00:00,18.71,18.79,18.67,18.76,127822.0,14.8549,14.9184,14.8232,14.8946,127822.0
2017-06-01 12:30:00,18.76,18.81,18.75,18.8,119361.0,14.8946,14.9343,14.8867,14.9264,119361.0
2017-06-01 13:00:00,18.8,18.86,18.79,18.85,146500.0,14.9264,14.974,14.9184,14.9661,146500.0
2017-06-01 13:30:00,18.85,18.85,18.77,18.77,73301.0,14.9661,14.9661,14.9026,14.9026,73301.0
2017-06-01 14:00:00,18.77,18.83,18.76,18.8,123876.0,14.9026,14.9502,14.8946,14.9264,123876.0
2017-06-01 14:30:00,18.81,18.84,18.77,18.8,230565.0,14.9343,14.9581,14.9026,14.9264,230565.0
2017-06-01 15:00:00,18.79,18.8,18.71,18.73,199229.0,14.9184,14.9264,14.8549,14.8708,199229.0
2017-06-01 15:30:00,18.73,18.86,18.72,18.86,776276.0,14.8708,14.974,14.8629,14.974,776276.0
2017-06-02 09:30:00,18.74,18.74,18.57,18.6,218203.0,14.8787,14.8787,14.7438,14.7676,218203.0
2017-06-02 10:00:00,18.62,18.75,18.56,18.75,568382.0,14.7835,14.8867,14.7358,14.8867,568382.0
2017-06-02 10:30:00,18.75,19.0,18.74,18.89,1036475.0,14.8867,15.0852,14.8787,14.9978,1036475.0
2017-06-02 11:00:00,18.88,18.91,18.81,18.84,190102.0,14.9899,15.0137,14.9343,14.9581,190102.0
2017-06-02 11:30:00,18.85,19.05,18.84,19.04,218975.0,14.9661,15.1249,14.9581,15.1169,218975.0
2017-06-02 12:00:00,19.04,19.06,18.98,18.99,205354.0,15.1169,15.1328,15.0693,15.0772,205354.0
2017-06-02 12:30:00,18.98,19.03,18.94,18.99,227482.0,15.0693,15.109,15.0375,15.0772,227482.0
2017-06-02 13:00:00,18.99,19.01,18.96,18.97,110558.0,15.0772,15.0931,15.0534,15.0614,110558.0
2017-06-02 13:30:00,18.96,19.03,18.96,19.02,178102.0,15.0534,15.109,15.0534,15.1011,178102.0
2017-06-02 14:00:00,19.02,19.02,18.93,18.98,295167.0,15.1011,15.1011,15.0296,15.0693,295167.0
2017-06-02 14:30:00,18.98,19.0,18.94,18.98,241859.0,15.0693,15.0852,15.0375,15.0693,241859.0
2017-06-02 15:00:00,18.98,19.08,18.96,18.96,450450.0,15.0693,15.1487,15.0534,15.0534,450450.0
2017-06-02 15:30:00,18.96,19.0,18.89,18.91,564053.0,15.0534,15.0852,14.9978,15.0137,564053.0
2017-06-05 09:30:00,18.86,18.96,18.83,18.9,176697.0,14.974,15.0534,14.9502,15.0058,176697.0
2017-06-05 10:00:00,18.89,18.98,18.87,18.89,210664.0,14.9978,15.0693,14.982,14.9978,210664.0
2017-06-05 10:30:00,18.9,18.92,18.85,18.89,207980.0,15.0058,15.0217,14.9661,14.9978,207980.0
2017-06-05 11:00:00,18.89,18.9,18.83,18.88,304355.0,14.9978,15.0058,14.9502,14.9899,304355.0
2017-06-05 11:30:00,18.87,18.91,18.85,18.91,188813.0,14.982,15.0137,14.9661,15.0137,188813.0
2017-06-05 12:00:00,18.91,18.91,18.86,18.88,242980.0,15.0137,15.0137,14.974,14.9899,242980.0
2017-06-05 12:30:00,18.88,19.0,18.87,18.99,117071.0,14.9899,15.0852,14.982,15.0772,117071.0
2017-06-05 13:00:00,19.0,19.03,18.99,19.0,97876.0,15.0852,15.109,15.0772,15.0852,97876.0
2017-06-05 13:30:00,19.01,19.01,18.96,19.0,112262.0,15.0931,15.0931,15.0534,15.0852,112262.0
2017-06-05 14:00:00,19.0,19.02,18.95,18.98,90558.0,15.0852,15.1011,15.0455,15.0693,90558.0
2017-06-05 14:30:00,18.98,19.06,18.98,19.01,237940.0,15.0693,15.1328,15.0693,15.0931,237940.0
2017-06-05 15:00:00,19.01,19.01,18.93,18.96,384005.0,15.0931,15.0931,15.0296,15.0534,384005.0
2017-06-05 15:30:00,18.95,19.0,18.87,18.88,800436.0,15.0455,15.0852,14.982,14.9899,800436.0
2017-06-06 09:30:00,18.77,18.82,18.65,18.78,244887.0,14.9026,14.9423,14.8073,14.9105,244887.0
2017-06-06 10:00:00,18.77,18.85,18.72,18.8,193848.0,14.9026,14.9661,14.8629,14.9264,193848.0
2017-06-06 10:30:00,18.79,18.79,18.7,18.74,149735.0,14.9184,14.9184,14.847,14.8787,149735.0
2017-06-06 11:00:00,18.75,18.77,18.71,18.77,151247.0,14.8867,14.9026,14.8549,14.9026,151247.0
2017-06-06 11:30:00,18.76,18.88,18.76,18.82,122887.0,14.8946,14.9899,14.8946,14.9423,122887.0
2017-06-06 12:00:00,18.82,18.87,18.81,18.82,80270.0,14.9423,14.982,14.9343,14.9423,80270.0
2017-06-06 12:30:00,18.82,18.87,18.81,18.85,131876.0,14.9423,14.982,14.9343,14.9661,131876.0
2017-06-06 13:00:00,18.85,18.88,18.83,18.87,144503.0,14.9661,14.9899,14.9502,14.982,144503.0
2017-06-06 13:30:00,18.87,18.9,18.85,18.87,66658.0,14.982,15.0058,14.9661,14.982,66658.0
2017-06-06 14:00:00,18.88,18.97,18.88,18.96,93722.0,14.9899,15.0614,14.9899,15.0534,93722.0
2017-06-06 14:30:00,18.97,19.09,18.96,19.07,242975.0,15.0614,15.1566,15.0534,15.1407,242975.0
2017-06-06 15:00:00,19.07,19.16,19.07,19.15,295357.0,15.1407,15.2122,15.1407,15.2043,295357.0
2017-06-06 15:30:00,19.14,19.17,19.02,19.04,625119.0,15.1963,15.2201,15.1011,15.1169,625119.0
2017-06-07 09:30:00,19.15,19.31,19.11,19.29,576639.0,15.2043,15.3313,15.1725,15.3154,576639.0
2017-06-07 10:00:00,19.29,19.36,19.19,19.27,595433.0,15.3154,15.371,15.236,15.2995,595433.0
2017-06-07 10:30:00,19.26,19.27,19.14,19.26,269615.0,15.2916,15.2995,15.1963,15.2916,269615.0
2017-06-07 11:00:00,19.26,19.27,19.12,19.13,258733.0,15.2916,15.2995,15.1804,15.1884,258733.0
2017-06-07 11:30:00,19.13,19.22,19.11,19.21,221026.0,15.1884,15.2598,15.1725,15.2519,221026.0
2017-06-07 12:00:00,19.21,19.25,19.18,19.18,172140.0,15.2519,15.2837,15.2281,15.2281,172140.0
2017-06-07 12:30:00,19.18,19.2,19.07,19.12,178137.0,15.2281,15.244,15.1407,15.1804,178137.0
2017-06-07 13:00:00,19.12,19.17,19.1,19.13,171230.0,15.1804,15.2201,15.1646,15.1884,171230.0
2017-06-07 13:30:00,19.12,19.15,19.07,19.12,135465.0,15.1804,15.2043,15.1407,15.1804,135465.0
2017-06-07 14:00:00,19.12,19.16,19.06,19.09,192238.0,15.1804,15.2122,15.1328,15.1566,192238.0
2017-06-07 14:30:00,19.09,19.17,19.08,19.15,200137.0,15.1566,15.2201,15.1487,15.2043,200137.0
2017-06-07 15:00:00,19.15,19.15,19.1,19.14,272395.0,15.2043,15.2043,15.1646,15.1963,272395.0
2017-06-07 15:30:00,19.14,19.15,19.07,19.08,611953.0,15.1963,15.2043,15.1407,15.1487,611953.0
2017-06-08 09:30:00,19.1,19.18,19.0,19.1,314180.0,15.1646,15.2281,15.0852,15.1646,314180.0
2017-06-08 10:00:00,19.09,19.15,18.99,19.11,249168.0,15.1566,15.2043,15.0772,15.1725,249168.0
2017-06-08 10:30:00,19.11,19.13,19.05,19.06,195555.0,15.1725,15.1884,15.1249,15.1328,195555.0
2017-06-08 11:00:00,19.07,19.08,19.02,19.05,332590.0,15.1407,15.1487,15.1011,15.1249,332590.0
2017-06-08 11:30:00,19.05,19.1,18.98,18.98,162504.0,15.1249,15.1646,15.0693,15.0693,162504.0
2017-06-08 12:00:00,18.98,19.1,18.98,19.0,176586.0,15.0693,15.1646,15.0693,15.0852,176586.0
2017-06-08 12:30:00,19.01,19.05,19.0,19.01,183933.0,15.0931,15.1249,15.0852,15.0931,183933.0
2017-06-08 13:00:00,19.01,19.18,19.0,19.15,253226.0,15.0931,15.2281,15.0852,15.2043,253226.0
2017-06-08 13:30:00,19.15,19.2,19.13,19.18,105154.0,15.2043,15.244,15.1884,15.2281,105154.0
2017-06-08 14:00:00,19.18,19.21,19.16,19.16,173107.0,15.2281,15.2519,15.2122,15.2122,173107.0
2017-06-08 14:30:00,19.16,19.21,19.07,19.12,156576.0,15.2122,15.2519,15.1407,15.1804,156576.0
2017-06-08 15:00:00,19.12,19.15,19.04,19.08,209291.0,15.1804,15.2043,15.1169,15.1487,209291.0
2017-06-08 15:30:00,19.08,19.09,19.0,19.02,689595.0,15.1487,15.1566,15.0852,15.1011,689595.0
2017-06-09 09:30:00,19.25,19.52,19.18,19.38,579735.0,15.2837,15.498,15.2281,15.3869,579735.0
2017-06-09 10:00:00,19.38,19.45,19.33,19.45,290164.0,15.3869,15.4425,15.3472,15.4425,290164.0
2017-06-09 10:30:00,19.45,19.49,19.35,19.39,246497.0,15.4425,15.4742,15.3631,15.3948,246497.0
2017-06-09 11:00:00,19.39,19.5,19.38,19.48,271111.0,15.3948,15.4821,15.3869,15.4663,271111.0
2017-06-09 11:30:00,19.48,19.63,19.48,19.54,365215.0,15.4663,15.5854,15.4663,15.5139,365215.0
2017-06-09 12:00:00,19.55,19.63,19.52,19.57,424722.0,15.5218,15.5854,15.498,15.5377,424722.0
2017-06-09 12:30:00,19.57,19.7,19.56,19.67,289450.0,15.5377,15.6409,15.5298,15.6171,289450.0
2017-06-09 13:00:00,19.67,19.8,19.67,19.7,344877.0,15.6171,15.7203,15.6171,15.6409,344877.0
2017-06-09 13:30:00,19.69,19.72,19.5,19.5,327348.0,15.633,15.6568,15.4821,15.4821,327348.0
2017-06-09 14:00:00,19.51,19.59,19.5,19.57,435883.0,15.4901,15.5536,15.4821,15.5377,435883.0
2017-06-09 14:30:00,19.57,19.64,19.5,19.54,607349.0,15.5377,15.5933,15.4821,15.5139,607349.0
2017-06-09 15:00:00,19.54,19.7,19.52,19.69,705479.0,15.5139,15.6409,15.498,15.633,705479.0
2017-06-09 15:30:00,19.69,19.75,19.62,19.69,1057212.0,15.633,15.6806,15.5774,15.633,1057212.0
2017-06-12 09:30:00,19.76,20.04,19.73,19.82,623407.0,15.6886,15.9109,15.6648,15.7362,623407.0
2017-06-12 10:00:00,19.82,20.13,19.77,20.11,497010.0,15.7362,15.9823,15.6965,15.9665,497010.0
2017-06-12 10:30:00,20.12,20.2,20.1,20.18,402274.0,15.9744,16.0379,15.9585,16.022,402274.0
2017-06-12 11:00:00,20.18,20.18,19.84,19.88,404542.0,16.022,16.022,15.7521,15.7839,404542.0
2017-06-12 11:30:00,19.87,19.92,19.77,19.82,389065.0,15.7759,15.8156,15.6965,15.7362,389065.0
2017-06-12 12:00:00,19.82,19.91,19.8,19.85,313880.0,15.7362,15.8077,15.7203,15.76,313880.0
2017-06-12 12:30:00,19.85,19.9,19.73,19.74,204067.0,15.76,15.7997,15.6648,15.6727,204067.0
2017-06-12 13:00:00,19.75,19.87,19.75,19.86,197674.0,15.6806,15.7759,15.6806,15.768,197674.0
2017-06-12 13:30:00,19.86,19.93,19.85,19.87,340665.0,15.768,15.8236,15.76,15.7759,340665.0
2017-06-12 14:00:00,19.87,19.93,19.75,19.78,344421.0,15.7759,15.8236,15.6806,15.7045,344421.0
2017-06-12 14:30:00,19.78,19.8,19.65,19.7,833709.0,15.7045,15.7203,15.6012,15.6409,833709.0
2017-06-12 15:00:00,19.69,19.77,19.68,19.71,586064.0,15.633,15.6965,15.6251,15.6489,586064.0
2017-06-12 15:30:00,19.71,19.73,19.42,19.48,2100890.0,15.6489,15.6648,15.4186,15.4663,2100890.0
2017-06-13 09:30:00,19.55,19.59,18.86,19.09,1003685.0,15.5218,15.5536,14.974,15.1566,1003685.0
2017-06-13 10:00:00,19.09,19.79,19.05,19.73,1285169.0,15.1566,15.7124,15.1249,15.6648,1285169.0
2017-06-13 10:30:00,19.72,19.91,19.67,19.83,370052.0,15.6568,15.8077,15.6171,15.7442,370052.0
2017-06-13 11:00:00,19.83,20.05,19.83,19.9,701028.0,15.7442,15.9188,15.7442,15.7997,701028.0
2017-06-13 11:30:00,19.91,20.0,19.89,19.93,267593.0,15.8077,15.8791,15.7918,15.8236,267593.0
2017-06-13 12:00:00,19.92,19.99,19.87,19.95,271720.0,15.8156,15.8712,15.7759,15.8394,271720.0
2017-06-13 12:30:00,19.96,20.06,19.95,20.05,265999.0,15.8474,15.9268,15.8394,15.9188,265999.0
2017-06-13 13:00:00,20.05,20.06,19.87,19.89,257110.0,15.9188,15.9268,15.7759,15.7918,257110.0
2017-06-13 13:30:00,19.89,19.93,19.86,19.89,305124.0,15.7918,15.8236,15.768,15.7918,305124.0
2017-06-13 14:00:00,19.89,19.96,19.84,19.86,363515.0,15.7918,15.8474,15.7521,15.768,363515.0
2017-06-13 14:30:00,19.86,19.89,19.81,19.85,225705.0,15.768,15.7918,15.7283,15.76,225705.0
2017-06-13 15:00:00,19.84,19.91,19.81,19.91,229740.0,15.7521,15.8077,15.7283,15.8077,229740.0
2017-06-13 15:30:00,19.91,19.97,19.86,19.94,861911.0,15.8077,15.8553,15.768,15.8315,861911.0
2017-06-14 09:30:00,19.84,19.93,19.77,19.85,309774.0,15.7521,15.8236,15.6965,15.76,309774.0
2017-06-14 10:00:00,19.85,19.91,19.74,19.87,135814.0,15.76,15.8077,15.6727,15.7759,135814.0
2017-06-14 10:30:00,19.87,19.88,19.64,19.64,271587.0,15.7759,15.7839,15.5933,15.5933,271587.0
2017-06-14 11:00:00,19.65,19.67,19.53,19.53,291613.0,15.6012,15.6171,15.506,15.506,291613.0
2017-06-14 11:30:00,19.54,19.68,19.53,19.62,222526.0,15.5139,15.6251,15.506,15.5774,222526.0
2017-06-14 12:00:00,19.61,19.66,19.48,19.63,195296.0,15.5695,15.6092,15.4663,15.5854,195296.0
2017-06-14 12:30:00,19.62,19.74,19.62,19.7,226511.0,15.5774,15.6727,15.5774,15.6409,226511.0
2017-06-14 13:00:00,19.71,19.81,19.7,19.74,317573.0,15.6489,15.7283,15.6409,15.6727,317573.0
2017-06-14 13:30:00,19.75,19.8,19.67,19.76,237281.0,15.6806,15.7203,15.6171,15.6886,237281.0
2017-06-14 14:00:00,19.76,20.0,19.75,19.98,409230.0,15.6886,15.8791,15.6806,15.8632,409230.0
2017-06-14 14:30:00,19.98,20.08,19.91,19.98,501587.0,15.8632,15.9426,15.8077,15.8632,501587.0
2017-06-14 15:00:00,19.98,20.06,19.92,19.99,447570.0,15.8632,15.9268,15.8156,15.8712,447570.0
2017-06-14 15:30:00,19.99,20.03,19.95,19.98,718602.0,15.8712,15.9029,15.8394,15.8632,718602.0
2017-06-15 09:30:00,19.95,20.25,19.89,20.14,525650.0,15.8394,16.0776,15.7918,15.9903,525650.0
2017-06-15 10:00:00,20.15,20.41,20.14,20.24,764535.0,15.9982,16.2046,15.9903,16.0697,764535.0
2017-06-15 10:30:00,20.24,20.26,20.12,20.16,297725.0,16.0697,16.0856,15.9744,16.0062,297725.0
2017-06-15 11:00:00,20.16,20.24,20.07,20.21,284201.0,16.0062,16.0697,15.9347,16.0459,284201.0
2017-06-15 11:30:00,20.21,20.25,20.12,20.13,178959.0,16.0459,16.0776,15.9744,15.9823,178959.0
2017-06-15 12:00:00,20.13,20.2,20.12,20.2,220738.0,15.9823,16.0379,15.9744,16.0379,220738.0
2017-06-15 12:30:00,20.2,20.24,20.18,20.23,168113.0,16.0379,16.0697,16.022,16.0617,168113.0
2017-06-15 13:00:00,20.23,20.27,20.22,20.25,201298.0,16.0617,16.0935,16.0538,16.0776,201298.0
2017-06-15 13:30:00,20.25,20.52,20.24,20.46,828361.0,16.0776,16.292,16.0697,16.2443,828361.0
2017-06-15 14:00:00,20.46,20.63,20.45,20.53,784202.0,16.2443,16.3793,16.2364,16.2999,784202.0
2017-06-15 14:30:00,20.53,20.55,20.48,20.52,765358.0,16.2999,16.3158,16.2602,16.292,765358.0
2017-06-15 15:00:00,20.53,20.58,20.48,20.51,743561.0,16.2999,16.3396,16.2602,16.284,743561.0
2017-06-15 15:30:00,20.51,20.53,20.41,20.5,2376270.0,16.284,16.2999,16.2046,16.2761,2376270.0
2017-06-16 09:30:00,20.56,20.56,20.23,20.3,263743.0,16.3237,16.3237,16.0617,16.1173,263743.0
2017-06-16 10:00:00,20.27,20.31,20.2,20.21,397280.0,16.0935,16.1253,16.0379,16.0459,397280.0
2017-06-16 10:30:00,20.2,20.25,20.14,20.24,519735.0,16.0379,16.0776,15.9903,16.0697,519735.0
2017-06-16 11:00:00,20.24,20.24,20.1,20.11,253016.0,16.0697,16.0697,15.9585,15.9665,253016.0
2017-06-16 11:30:00,20.12,20.16,20.09,20.16,250143.0,15.9744,16.0062,15.9506,16.0062,250143.0
2017-06-16 12:00:00,20.17,20.2,20.1,20.11,225689.0,16.0141,16.0379,15.9585,15.9665,225689.0
2017-06-16 12:30:00,20.11,20.14,20.04,20.05,206011.0,15.9665,15.9903,15.9109,15.9188,206011.0
2017-06-16 13:00:00,20.05,20.12,20.04,20.11,190784.0,15.9188,15.9744,15.9109,15.9665,190784.0
2017-06-16 13:30:00,20.12,20.12,20.02,20.07,136211.0,15.9744,15.9744,15.895,15.9347,136211.0
2017-06-16 14:00:00,20.07,20.11,20.01,20.09,264251.0,15.9347,15.9665,15.8871,15.9506,264251.0
2017-06-16 14:30:00,20.08,20.22,20.07,20.19,246305.0,15.9426,16.0538,15.9347,16.03,246305.0
2017-06-16 15:00:00,20.19,20.22,20.12,20.21,419248.0,16.03,16.0538,15.9744,16.0459,419248.0
2017-06-16 15:30:00,20.21,20.38,20.21,20.36,1210481.0,16.0459,16.1808,16.0459,16.165,1210481.0
2017-06-19 09:30:00,20.47,20.5,20.22,20.22,170148.0,16.2523,16.2761,16.0538,16.0538,170148.0
2017-06-19 10:00:00,20.21,20.35,20.18,20.26,276211.0,16.0459,16.157,16.022,16.0856,276211.0
2017-06-19 10:30:00,20.26,20.29,20.2,20.22,203685.0,16.0856,16.1094,16.0379,16.0538,203685.0
2017-06-19 11:00:00,20.2,20.25,20.15,20.17,74080.0,16.0379,16.0776,15.9982,16.0141,74080.0
2017-06-19 11:30:00,20.18,20.21,20.17,20.2,112050.0,16.022,16.0459,16.0141,16.0379,112050.0
2017-06-19 12:00:00,20.19,20.21,20.16,20.2,121575.0,16.03,16.0459,16.0062,16.0379,121575.0
2017-06-19 12:30:00,20.2,20.23,20.15,20.22,177681.0,16.0379,16.0617,15.9982,16.0538,177681.0
2017-06-19 13:00:00,20.23,20.31,20.21,20.29,108215.0,16.0617,16.1253,16.0459,16.1094,108215.0
2017-06-19 13:30:00,20.3,20.32,20.28,20.3,108007.0,16.1173,16.1332,16.1014,16.1173,108007.0
2017-06-19 14:00:00,20.3,20.31,20.21,20.21,115923.0,16.1173,16.1253,16.0459,16.0459,115923.0
2017-06-19 14:30:00,20.22,20.3,20.21,20.27,124247.0,16.0538,16.1173,16.0459,16.0935,124247.0
2017-06-19 15:00:00,20.27,20.29,20.23,20.24,164693.0,16.0935,16.1094,16.0617,16.0697,164693.0
2017-06-19 15:30:00,20.25,20.25,20.17,20.19,649892.0,16.0776,16.0776,16.0141,16.03,649892.0
2017-06-20 09:30:00,20.23,20.23,19.99,20.0,119357.0,16.0617,16.0617,15.8712,15.8791,119357.0
2017-06-20 10:00:00,19.99,20.08,19.98,20.04,148097.0,15.8712,15.9426,15.8632,15.9109,148097.0
2017-06-20 10:30:00,20.03,20.06,19.94,19.99,128760.0,15.9029,15.9268,15.8315,15.8712,128760.0
2017-06-20 11:00:00,19.99,20.03,19.93,19.98,234776.0,15.8712,15.9029,15.8236,15.8632,234776.0
2017-06-20 11:30:00,19.97,20.03,19.96,19.96,148392.0,15.8553,15.9029,15.8474,15.8474,148392.0
2017-06-20 12:00:00,19.96,20.0,19.93,19.96,83894.0,15.8474,15.8791,15.8236,15.8474,83894.0
2017-06-20 12:30:00,19.97,20.12,19.97,20.12,203433.0,15.8553,15.9744,15.8553,15.9744,203433.0
2017-06-20 13:00:00,20.12,20.15,20.07,20.14,126434.0,15.9744,15.9982,15.9347,15.9903,126434.0
2017-06-20 13:30:00,20.14,20.19,20.12,20.14,172857.0,15.9903,16.03,15.9744,15.9903,172857.0
2017-06-20 14:00:00,20.14,20.14,20.06,20.08,102940.0,15.9903,15.9903,15.9268,15.9426,102940.0
2017-06-20 14:30:00,20.09,20.12,20.05,20.06,136689.0,15.9506,15.9744,15.9188,15.9268,136689.0
2017-06-20 15:00:00,20.06,20.11,20.05,20.07,174379.0,15.9268,15.9665,15.9188,15.9347,174379.0
2017-06-20 15:30:00,20.06,20.08,20.03,20.07,768479.0,15.9268,15.9426,15.9029,15.9347,768479.0
2017-06-21 09:30:00,20.24,20.33,20.1,20.19,511534.0,16.0697,16.1411,15.9585,16.03,511534.0
2017-06-21 10:00:00,20.2,20.25,20.14,20.19,328430.0,16.0379,16.0776,15.9903,16.03,328430.0
2017-06-21 10:30:00,20.19,20.23,20.14,20.14,233493.0,16.03,16.0617,15.9903,15.9903,233493.0
2017-06-21 11:00:00,20.13,20.16,20.08,20.09,199823.0,15.9823,16.0062,15.9426,15.9506,199823.0
2017-06-21 11:30:00,20.09,20.14,20.07,20.12,133087.0,15.9506,15.9903,15.9347,15.9744,133087.0
2017-06-21 12:00:00,20.13,20.15,20.01,20.04,218103.0,15.9823,15.9982,15.8871,15.9109,218103.0
2017-06-21 12:30:00,20.04,20.04,19.92,19.93,127593.0,15.9109,15.9109,15.8156,15.8236,127593.0
2017-06-21 13:00:00,19.94,19.99,19.93,19.96,114393.0,15.8315,15.8712,15.8236,15.8474,114393.0
2017-06-21 13:30:00,19.96,19.97,19.9,19.9,106751.0,15.8474,15.8553,15.7997,15.7997,106751.0
2017-06-21 14:00:00,19.9,19.97,19.88,19.95,111257.0,15.7997,15.8553,15.7839,15.8394,111257.0
2017-06-21 14:30:00,19.95,20.02,19.94,20.02,201468.0,15.8394,15.895,15.8315,15.895,201468.0
2017-06-21 15:00:00,20.02,20.08,19.98,20.07,222973.0,15.895,15.9426,15.8632,15.9347,222973.0
2017-06-21 15:30:00,20.07,20.11,20.03,20.04,827335.0,15.9347,15.9665,15.9029,15.9109,827335.0
2017-06-22 09:30:00,20.08,20.35,20.0,20.35,275434.0,15.9426,16.157,15.8791,16.157,275434.0
2017-06-22 10:00:00,20.35,20.38,20.2,20.3,415589.0,16.157,16.1808,16.0379,16.1173,415589.0
2017-06-22 10:30:00,20.3,20.41,20.23,20.34,675241.0,16.1173,16.2046,16.0617,16.1491,675241.0
2017-06-22 11:00:00,20.34,20.47,20.25,20.36,254595.0,16.1491,16.2523,16.0776,16.165,254595.0
2017-06-22 11:30:00,20.36,20.48,20.35,20.45,189692.0,16.165,16.2602,16.157,16.2364,189692.0
2017-06-22 12:00:00,20.46,20.48,20.36,20.39,114892.0,16.2443,16.2602,16.165,16.1888,114892.0
2017-06-22 12:30:00,20.39,20.45,20.34,20.44,192455.0,16.1888,16.2364,16.1491,16.2285,192455.0
2017-06-22 13:00:00,20.44,20.52,20.43,20.51,125646.0,16.2285,16.292,16.2205,16.284,125646.0
2017-06-22 13:30:00,20.51,20.6,20.5,20.53,141583.0,16.284,16.3555,16.2761,16.2999,141583.0
2017-06-22 14:00:00,20.53,20.55,20.46,20.54,219320.0,16.2999,16.3158,16.2443,16.3079,219320.0
2017-06-22 14:30:00,20.53,20.62,20.52,20.57,249514.0,16.2999,16.3714,16.292,16.3317,249514.0
2017-06-22 15:00:00,20.58,20.62,20.45,20.46,479627.0,16.3396,16.3714,16.2364,16.2443,479627.0
2017-06-22 15:30:00,20.46,20.49,20.36,20.39,810392.0,16.2443,16.2682,16.165,16.1888,810392.0
2017-06-23 09:30:00,20.52,20.67,20.29,20.36,123353.0,16.292,16.4111,16.1094,16.165,123353.0
2017-06-23 10:00:00,20.37,20.45,20.33,20.33,87203.0,16.1729,16.2364,16.1411,16.1411,87203.0
2017-06-23 10:30:00,20.33,20.5,20.33,20.5,255038.0,16.1411,16.2761,16.1411,16.2761,255038.0
2017-06-23 11:00:00,20.5,20.73,20.49,20.7,364129.0,16.2761,16.4587,16.2682,16.4349,364129.0
2017-06-23 11:30:00,20.7,20.7,20.58,20.59,177696.0,16.4349,16.4349,16.3396,16.3476,177696.0
2017-06-23 12:00:00,20.58,20.63,20.54,20.63,176570.0,16.3396,16.3793,16.3079,16.3793,176570.0
2017-06-23 12:30:00,20.62,20.71,20.61,20.61,316834.0,16.3714,16.4428,16.3634,16.3634,316834.0
2017-06-23 13:00:00,20.61,20.62,20.54,20.6,167693.0,16.3634,16.3714,16.3079,16.3555,167693.0
2017-06-23 13:30:00,20.6,20.67,20.58,20.58,180546.0,16.3555,16.4111,16.3396,16.3396,180546.0
2017-06-23 14:00:00,20.59,20.71,20.58,20.7,293844.0,16.3476,16.4428,16.3396,16.4349,293844.0
2017-06-23 14:30:00,20.69,20.7,20.61,20.64,313955.0,16.427,16.4349,16.3634,16.3873,313955.0
2017-06-23 15:00:00,20.64,20.67,20.52,20.52,490444.0,16.3873,16.4111,16.292,16.292,490444.0
2017-06-23 15:30:00,20.53,20.59,20.47,20.54,1160235.0,16.2999,16.3476,16.2523,16.3079,1160235.0
2017-06-26 09:30:00,20.58,20.85,20.52,20.83,226562.0,16.3396,16.554,16.292,16.5381,226562.0
2017-06-26 10:00:00,20.82,20.82,20.63,20.69,172279.0,16.5302,16.5302,16.3793,16.427,172279.0
2017-06-26 10:30:00,20.69,20.69,20.58,20.6,160406.0,16.427,16.427,16.3396,16.3555,160406.0
2017-06-26 11:00:00,20.59,20.59,20.49,20.55,153637.0,16.3476,16.3476,16.2682,16.3158,153637.0
2017-06-26 11:30:00,20.55,20.66,20.55,20.62,167814.0,16.3158,16.4031,16.3158,16.3714,167814.0
2017-06-26 12:00:00,20.63,20.68,20.61,20.65,111947.0,16.3793,16.419,16.3634,16.3952,111947.0
2017-06-26 12:30:00,20.64,20.67,20.6,20.65,54945.0,16.3873,16.4111,16.3555,16.3952,54945.0
2017-06-26 13:00:00,20.65,20.69,20.64,20.68,64665.0,16.3952,16.427,16.3873,16.419,64665.0
2017-06-26 13:30:00,20.68,20.71,20.63,20.66,66694.0,16.419,16.4428,16.3793,16.4031,66694.0
2017-06-26 14:00:00,20.65,20.74,20.65,20.73,95519.0,16.3952,16.4667,16.3952,16.4587,95519.0
2017-06-26 14:30:00,20.72,20.76,20.69,20.74,80287.0,16.4508,16.4825,16.427,16.4667,80287.0
2017-06-26 15:00:00,20.75,20.8,20.73,20.8,171712.0,16.4746,16.5143,16.4587,16.5143,171712.0
2017-06-26 15:30:00,20.8,20.82,20.75,20.77,404699.0,16.5143,16.5302,16.4746,16.4905,404699.0
2017-06-27 09:30:00,20.85,20.91,20.77,20.89,257700.0,16.554,16.6016,16.4905,16.5857,257700.0
2017-06-27 10:00:00,20.9,20.92,20.78,20.82,259809.0,16.5937,16.6096,16.4984,16.5302,259809.0
2017-06-27 10:30:00,20.82,20.86,20.77,20.82,459164.0,16.5302,16.5619,16.4905,16.5302,459164.0
2017-06-27 11:00:00,20.82,20.92,20.8,20.92,385183.0,16.5302,16.6096,16.5143,16.6096,385183.0
2017-06-27 11:30:00,20.92,21.15,20.91,21.11,535065.0,16.6096,16.7922,16.6016,16.7604,535065.0
2017-06-27 12:00:00,21.11,21.14,21.08,21.12,93127.0,16.7604,16.7842,16.7366,16.7684,93127.0
2017-06-27 12:30:00,21.12,21.15,21.08,21.11,186134.0,16.7684,16.7922,16.7366,16.7604,186134.0
2017-06-27 13:00:00,21.11,21.17,21.05,21.07,191135.0,16.7604,16.8081,16.7128,16.7287,191135.0
2017-06-27 13:30:00,21.08,21.1,20.95,20.99,133934.0,16.7366,16.7525,16.6334,16.6651,133934.0
2017-06-27 14:00:00,20.98,20.99,20.91,20.99,201517.0,16.6572,16.6651,16.6016,16.6651,201517.0
2017-06-27 14:30:00,20.98,21.06,20.95,21.04,238718.0,16.6572,16.7207,16.6334,16.7048,238718.0
2017-06-27 15:00:00,21.03,21.11,21.02,21.05,490767.0,16.6969,16.7604,16.689,16.7128,490767.0
2017-06-27 15:30:00,21.05,21.08,20.98,20.99,1009030.0,16.7128,16.7366,16.6572,16.6651,1009030.0
2017-06-28 09:30:00,21.1,21.23,21.04,21.23,413843.0,16.7525,16.8557,16.7048,16.8557,413843.0
2017-06-28 10:00:00,21.22,21.25,21.08,21.08,490576.0,16.8478,16.8716,16.7366,16.7366,490576.0
2017-06-28 10:30:00,21.08,21.14,21.03,21.13,242362.0,16.7366,16.7842,16.6969,16.7763,242362.0
2017-06-28 11:00:00,21.13,21.18,21.1,21.11,205849.0,16.7763,16.816,16.7525,16.7604,205849.0
2017-06-28 11:30:00,21.11,21.22,21.1,21.21,132218.0,16.7604,16.8478,16.7525,16.8398,132218.0
2017-06-28 12:00:00,21.21,21.25,21.18,21.23,124254.0,16.8398,16.8716,16.816,16.8557,124254.0
2017-06-28 12:30:00,21.23,21.25,21.18,21.19,111118.0,16.8557,16.8716,16.816,16.8239,111118.0
2017-06-28 13:00:00,21.19,21.21,21.15,21.15,159135.0,16.8239,16.8398,16.7922,16.7922,159135.0
2017-06-28 13:30:00,21.16,21.21,21.15,21.19,170308.0,16.8001,16.8398,16.7922,16.8239,170308.0
2017-06-28 14:00:00,21.19,21.22,21.16,21.17,214837.0,16.8239,16.8478,16.8001,16.8081,214837.0
2017-06-28 14:30:00,21.17,21.17,21.11,21.12,102700.0,16.8081,16.8081,16.7604,16.7684,102700.0
2017-06-28 15:00:00,21.11,21.21,21.09,21.2,416372.0,16.7604,16.8398,16.7445,16.8319,416372.0
2017-06-28 15:30:00,21.2,21.22,21.18,21.19,829722.0,16.8319,16.8478,16.816,16.8239,829722.0
2017-06-29 09:30:00,21.61,21.75,21.37,21.38,637190.0,17.1574,17.2686,16.9668,16.9748,637190.0
2017-06-29 10:00:00,21.39,21.48,21.23,21.48,238610.0,16.9827,17.0542,16.8557,17.0542,238610.0
2017-06-29 10:30:00,21.47,21.61,21.42,21.47,241835.0,17.0462,17.1574,17.0065,17.0462,241835.0
2017-06-29 11:00:00,21.47,21.51,21.37,21.39,298972.0,17.0462,17.078,16.9668,16.9827,298972.0
2017-06-29 11:30:00,21.39,21.39,21.14,21.17,227273.0,16.9827,16.9827,16.7842,16.8081,227273.0
2017-06-29 12:00:00,21.17,21.21,21.11,21.12,237353.0,16.8081,16.8398,16.7604,16.7684,237353.0
2017-06-29 12:30:00,21.11,21.15,21.05,21.1,139594.0,16.7604,16.7922,16.7128,16.7525,139594.0
2017-06-29 13:00:00,21.1,21.15,20.98,21.02,203904.0,16.7525,16.7922,16.6572,16.689,203904.0
2017-06-29 13:30:00,21.03,21.2,21.01,21.17,126671.0,16.6969,16.8319,16.681,16.8081,126671.0
2017-06-29 14:00:00,21.17,21.3,21.16,21.29,129138.0,16.8081,16.9113,16.8001,16.9033,129138.0
2017-06-29 14:30:00,21.29,21.29,21.21,21.23,124152.0,16.9033,16.9033,16.8398,16.8557,124152.0
2017-06-29 15:00:00,21.24,21.31,21.23,21.25,261424.0,16.8636,16.9192,16.8557,16.8716,261424.0
2017-06-29 15:30:00,21.25,21.29,21.2,21.21,766616.0,16.8716,16.9033,16.8319,16.8398,766616.0
2017-06-30 09:30:00,21.31,21.34,20.89,20.91,308625.0,16.9192,16.943,16.5857,16.6016,308625.0
2017-06-30 10:00:00,20.9,20.98,20.78,20.8,807539.0,16.5937,16.6572,16.4984,16.5143,807539.0
2017-06-30 10:30:00,20.8,20.88,20.7,20.74,566507.0,16.5143,16.5778,16.4349,16.4667,566507.0
2017-06-30 11:00:00,20.74,20.76,20.68,20.73,468790.0,16.4667,16.4825,16.419,16.4587,468790.0
2017-06-30 11:30:00,20.73,20.86,20.73,20.83,348118.0,16.4587,16.5619,16.4587,16.5381,348118.0
2017-06-30 12:00:00,20.83,20.88,20.74,20.87,318006.0,16.5381,16.5778,16.4667,16.5699,318006.0
2017-06-30 12:30:00,20.87,21.03,20.87,21.03,312804.0,16.5699,16.6969,16.5699,16.6969,312804.0
2017-06-30 13:00:00,21.03,21.1,21.02,21.04,125432.0,16.6969,16.7525,16.689,16.7048,125432.0
2017-06-30 13:30:00,21.05,21.05,20.98,20.98,157714.0,16.7128,16.7128,16.6572,16.6572,157714.0
2017-06-30 14:00:00,20.98,21.0,20.91,20.92,186133.0,16.6572,16.6731,16.6016,16.6096,186133.0
2017-06-30 14:30:00,20.92,20.96,20.89,20.96,185333.0,16.6096,16.6413,16.5857,16.6413,185333.0
2017-06-30 15:00:00,20.96,21.01,20.93,20.95,290611.0,16.6413,16.681,16.6175,16.6334,290611.0
2017-06-30 15:30:00,20.95,21.04,20.9,20.91,1088706.0,16.6334,16.7048,16.5937,16.6016,1088706.0
2017-07-03 09:30:00,20.94,21.25,20.9,21.12,487018.0,16.6254,16.8716,16.5937,16.7684,487018.0
2017-07-03 10:00:00,21.12,21.29,21.12,21.22,328591.0,16.7684,16.9033,16.7684,16.8478,328591.0
2017-07-03 10:30:00,21.22,21.4,21.22,21.29,319865.0,16.8478,16.9907,16.8478,16.9033,319865.0
2017-07-03 11:00:00,21.29,21.39,21.26,21.35,574417.0,16.9033,16.9827,16.8795,16.951,574417.0
2017-07-03 11:30:00,21.36,21.39,21.29,21.3,341812.0,16.9589,16.9827,16.9033,16.9113,341812.0
2017-07-03 12:00:00,21.3,21.32,21.16,21.27,331178.0,16.9113,16.9271,16.8001,16.8875,331178.0
2017-07-03 12:30:00,21.27,21.41,21.25,21.33,301262.0,16.8875,16.9986,16.8716,16.9351,301262.0
2017-07-05 09:30:00,21.39,21.43,21.19,21.35,258456.0,16.9827,17.0145,16.8239,16.951,258456.0
2017-07-05 10:00:00,21.35,21.37,21.24,21.37,207460.0,16.951,16.9668,16.8636,16.9668,207460.0
2017-07-05 10:30:00,21.37,21.45,21.31,21.45,312531.0,16.9668,17.0304,16.9192,17.0304,312531.0
2017-07-05 11:00:00,21.45,21.49,21.32,21.32,139969.0,17.0304,17.0621,16.9271,16.9271,139969.0
2017-07-05 11:30:00,21.32,21.37,21.27,21.34,109076.0,16.9271,16.9668,16.8875,16.943,109076.0
2017-07-05 12:00:00,21.33,21.34,21.25,21.3,118926.0,16.9351,16.943,16.8716,16.9113,118926.0
2017-07-05 12:30:00,21.31,21.41,21.3,21.39,84426.0,16.9192,16.9986,16.9113,16.9827,84426.0
2017-07-05 13:00:00,21.38,21.41,21.31,21.32,88694.0,16.9748,16.9986,16.9192,16.9271,88694.0
2017-07-05 13:30:00,21.32,21.36,21.32,21.32,73070.0,16.9271,16.9589,16.9271,16.9271,73070.0
2017-07-05 14:00:00,21.33,21.36,21.28,21.33,171924.0,16.9351,16.9589,16.8954,16.9351,171924.0
2017-07-05 14:30:00,21.32,21.37,21.3,21.34,385637.0,16.9271,16.9668,16.9113,16.943,385637.0
2017-07-05 15:00:00,21.34,21.34,21.28,21.29,169832.0,16.943,16.943,16.8954,16.9033,169832.0
2017-07-05 15:30:00,21.29,21.36,21.28,21.33,533737.0,16.9033,16.9589,16.8954,16.9351,533737.0
2017-07-06 09:30:00,21.32,21.35,21.12,21.12,224512.0,16.9271,16.951,16.7684,16.7684,224512.0
2017-07-06 10:00:00,21.11,21.32,21.1,21.28,336850.0,16.7604,16.9271,16.7525,16.8954,336850.0
2017-07-06 10:30:00,21.27,21.27,21.04,21.06,303142.0,16.8875,16.8875,16.7048,16.7207,303142.0
2017-07-06 11:00:00,21.06,21.13,21.01,21.09,765945.0,16.7207,16.7763,16.681,16.7445,765945.0
2017-07-06 11:30:00,21.09,21.1,21.01,21.08,314186.0,16.7445,16.7525,16.681,16.7366,314186.0
2017-07-06 12:00:00,21.08,21.09,20.96,20.99,538957.0,16.7366,16.7445,16.6413,16.6651,538957.0
2017-07-06 12:30:00,20.99,21.01,20.93,20.96,202164.0,16.6651,16.681,16.6175,16.6413,202164.0
2017-07-06 13:00:00,20.96,21.0,20.95,20.97,166439.0,16.6413,16.6731,16.6334,16.6493,166439.0
2017-07-06 13:30:00,20.97,20.97,20.88,20.89,193238.0,16.6493,16.6493,16.5778,16.5857,193238.0
2017-07-06 14:00:00,20.89,20.9,20.8,20.86,149453.0,16.5857,16.5937,16.5143,16.5619,149453.0
2017-07-06 14:30:00,20.86,20.9,20.84,20.88,131831.0,16.5619,16.5937,16.5461,16.5778,131831.0
2017-07-06 15:00:00,20.88,20.92,20.82,20.84,216990.0,16.5778,16.6096,16.5302,16.5461,216990.0
2017-07-06 15:30:00,20.84,20.84,20.78,20.8,574114.0,16.5461,16.5461,16.4984,16.5143,574114.0
2017-07-07 09:30:00,20.81,20.89,20.67,20.79,249019.0,16.5222,16.5857,16.4111,16.5064,249019.0
2017-07-07 10:00:00,20.78,20.82,20.64,20.69,325226.0,16.4984,16.5302,16.3873,16.427,325226.0
2017-07-07 10:30:00,20.7,20.74,20.68,20.7,673336.0,16.4349,16.4667,16.419,16.4349,673336.0
2017-07-07 11:00:00,20.7,20.76,20.68,20.75,629141.0,16.4349,16.4825,16.419,16.4746,629141.0
2017-07-07 11:30:00,20.75,20.88,20.73,20.83,709471.0,16.4746,16.5778,16.4587,16.5381,709471.0
2017-07-07 12:00:00,20.83,20.9,20.82,20.89,190543.0,16.5381,16.5937,16.5302,16.5857,190543.0
2017-07-07 12:30:00,20.89,20.91,20.83,20.85,152542.0,16.5857,16.6016,16.5381,16.554,152542.0
2017-07-07 13:00:00,20.84,20.88,20.83,20.86,492279.0,16.5461,16.5778,16.5381,16.5619,492279.0
2017-07-07 13:30:00,20.86,20.89,20.83,20.85,148824.0,16.5619,16.5857,16.5381,16.554,148824.0
2017-07-07 14:00:00,20.85,20.85,20.76,20.79,216767.0,16.554,16.554,16.4825,16.5064,216767.0
2017-07-07 14:30:00,20.79,20.81,20.78,20.79,188279.0,16.5064,16.5222,16.4984,16.5064,188279.0
2017-07-07 15:00:00,20.79,20.8,20.73,20.78,184874.0,16.5064,16.5143,16.4587,16.4984,184874.0
2017-07-07 15:30:00,20.78,20.84,20.77,20.83,1008056.0,16.4984,16.5461,16.4905,16.5381,1008056.0
2017-07-10 09:30:00,20.78,20.85,20.74,20.77,247958.0,16.4984,16.554,16.4667,16.4905,247958.0
2017-07-10 10:00:00,20.76,20.78,20.67,20.7,227911.0,16.4825,16.4984,16.4111,16.4349,227911.0
2017-07-10 10:30:00,20.7,20.76,20.67,20.71,202719.0,16.4349,16.4825,16.4111,16.4428,202719.0
2017-07-10 11:00:00,20.71,20.78,20.7,20.75,272296.0,16.4428,16.4984,16.4349,16.4746,272296.0
2017-07-10 11:30:00,20.74,20.75,20.7,20.75,143983.0,16.4667,16.4746,16.4349,16.4746,143983.0
2017-07-10 12:00:00,20.75,20.89,20.72,20.83,475921.0,16.4746,16.5857,16.4508,16.5381,475921.0
2017-07-10 12:30:00,20.83,20.86,20.79,20.85,616615.0,16.5381,16.5619,16.5064,16.554,616615.0
2017-07-10 13:00:00,20.86,20.88,20.82,20.85,193328.0,16.5619,16.5778,16.5302,16.554,193328.0
2017-07-10 13:30:00,20.85,20.87,20.8,20.82,202580.0,16.554,16.5699,16.5143,16.5302,202580.0
2017-07-10 14:00:00,20.81,20.84,20.78,20.84,579963.0,16.5222,16.5461,16.4984,16.5461,579963.0
2017-07-10 14:30:00,20.84,20.86,20.79,20.85,623285.0,16.5461,16.5619,16.5064,16.554,623285.0
2017-07-10 15:00:00,20.86,20.88,20.84,20.86,195781.0,16.5619,16.5778,16.5461,16.5619,195781.0
2017-07-10 15:30:00,20.86,20.89,20.79,20.81,554041.0,16.5619,16.5857,16.5064,16.5222,554041.0
2017-07-11 09:30:00,20.83,20.9,20.74,20.86,178508.0,16.5381,16.5937,16.4667,16.5619,178508.0
2017-07-11 10:00:00,20.86,20.93,20.83,20.88,215619.0,16.5619,16.6175,16.5381,16.5778,215619.0
2017-07-11 10:30:00,20.88,20.92,20.83,20.85,470204.0,16.5778,16.6096,16.5381,16.554,470204.0
2017-07-11 11:00:00,20.85,20.97,20.78,20.83,158423.0,16.554,16.6493,16.4984,16.5381,158423.0
2017-07-11 11:30:00,20.83,20.92,20.83,20.91,85404.0,16.5381,16.6096,16.5381,16.6016,85404.0
2017-07-11 12:00:00,20.9,20.95,20.88,20.95,52993.0,16.5937,16.6334,16.5778,16.6334,52993.0
2017-07-11 12:30:00,20.95,20.95,20.9,20.91,62297.0,16.6334,16.6334,16.5937,16.6016,62297.0
2017-07-11 13:00:00,20.91,20.92,20.81,20.82,178414.0,16.6016,16.6096,16.5222,16.5302,178414.0
2017-07-11 13:30:00,20.82,20.92,20.81,20.91,260261.0,16.5302,16.6096,16.5222,16.6016,260261.0
2017-07-11 14:00:00,20.91,20.91,20.86,20.89,78899.0,16.6016,16.6016,16.5619,16.5857,78899.0
2017-07-11 14:30:00,20.88,20.95,20.85,20.95,138331.0,16.5778,16.6334,16.554,16.6334,138331.0
2017-07-11 15:00:00,20.94,20.98,20.9,20.93,122755.0,16.6254,16.6572,16.5937,16.6175,122755.0
2017-07-11 15:30:00,20.93,20.97,20.88,20.89,560766.0,16.6175,16.6493,16.5778,16.5857,560766.0
2017-07-12 09:30:00,20.83,21.14,20.83,21.13,194931.0,16.5381,16.7842,16.5381,16.7763,194931.0
2017-07-12 10:00:00,21.14,21.29,21.14,21.29,241429.0,16.7842,16.9033,16.7842,16.9033,241429.0
2017-07-12 10:30:00,21.29,21.34,21.23,21.27,302863.0,16.9033,16.943,16.8557,16.8875,302863.0
2017-07-12 11:00:00,21.27,21.31,21.2,21.3,247842.0,16.8875,16.9192,16.8319,16.9113,247842.0
2017-07-12 11:30:00,21.3,21.3,21.23,21.3,285877.0,16.9113,16.9113,16.8557,16.9113,285877.0
2017-07-12 12:00:00,21.3,21.34,21.27,21.32,191455.0,16.9113,16.943,16.8875,16.9271,191455.0
2017-07-12 12:30:00,21.32,21.37,21.3,21.37,90863.0,16.9271,16.9668,16.9113,16.9668,90863.0
2017-07-12 13:00:00,21.37,21.38,21.34,21.36,169697.0,16.9668,16.9748,16.943,16.9589,169697.0
2017-07-12 13:30:00,21.36,21.38,21.32,21.36,135188.0,16.9589,16.9748,16.9271,16.9589,135188.0
2017-07-12 14:00:00,21.36,21.36,21.32,21.35,106755.0,16.9589,16.9589,16.9271,16.951,106755.0
2017-07-12 14:30:00,21.35,21.35,21.26,21.29,498552.0,16.951,16.951,16.8795,16.9033,498552.0
2017-07-12 15:00:00,21.29,21.38,21.28,21.36,385591.0,16.9033,16.9748,16.8954,16.9589,385591.0
2017-07-12 15:30:00,21.36,21.41,21.32,21.38,920750.0,16.9589,16.9986,16.9271,16.9748,920750.0
2017-07-13 09:30:00,21.42,21.52,21.38,21.47,469962.0,17.0065,17.0859,16.9748,17.0462,469962.0
2017-07-13 10:00:00,21.47,21.59,21.42,21.53,288210.0,17.0462,17.1415,17.0065,17.0939,288210.0
2017-07-13 10:30:00,21.53,21.53,21.42,21.43,336987.0,17.0939,17.0939,17.0065,17.0145,336987.0
2017-07-13 11:00:00,21.43,21.45,21.35,21.39,155461.0,17.0145,17.0304,16.951,16.9827,155461.0
2017-07-13 11:30:00,21.39,21.41,21.34,21.37,72670.0,16.9827,16.9986,16.943,16.9668,72670.0
2017-07-13 12:00:00,21.38,21.48,21.36,21.48,69109.0,16.9748,17.0542,16.9589,17.0542,69109.0
2017-07-13 12:30:00,21.48,21.49,21.4,21.45,60004.0,17.0542,17.0621,16.9907,17.0304,60004.0
2017-07-13 13:00:00,21.45,21.49,21.44,21.46,161481.0,17.0304,17.0621,17.0224,17.0383,161481.0
2017-07-13 13:30:00,21.47,21.54,21.45,21.53,198315.0,17.0462,17.1018,17.0304,17.0939,198315.0
2017-07-13 14:00:00,21.52,21.56,21.45,21.46,175224.0,17.0859,17.1177,17.0304,17.0383,175224.0
2017-07-13 14:30:00,21.46,21.5,21.45,21.48,151451.0,17.0383,17.0701,17.0304,17.0542,151451.0
2017-07-13 15:00:00,21.48,21.49,21.45,21.48,190742.0,17.0542,17.0621,17.0304,17.0542,190742.0
2017-07-13 15:30:00,21.48,21.51,21.44,21.5,500836.0,17.0542,17.078,17.0224,17.0701,500836.0
2017-07-14 09:30:00,21.31,21.56,21.3,21.53,217731.0,16.9192,17.1177,16.9113,17.0939,217731.0
2017-07-14 10:00:00,21.53,21.59,21.48,21.5,218647.0,17.0939,17.1415,17.0542,17.0701,218647.0
2017-07-14 10:30:00,21.5,21.55,21.42,21.46,99629.0,17.0701,17.1098,17.0065,17.0383,99629.0
2017-07-14 11:00:00,21.46,21.54,21.44,21.52,202867.0,17.0383,17.1018,17.0224,17.0859,202867.0
2017-07-14 11:30:00,21.52,21.58,21.51,21.57,340625.0,17.0859,17.1336,17.078,17.1256,340625.0
2017-07-14 12:00:00,21.57,21.63,21.55,21.57,235924.0,17.1256,17.1733,17.1098,17.1256,235924.0
2017-07-14 12:30:00,21.57,21.6,21.55,21.57,195877.0,17.1256,17.1495,17.1098,17.1256,195877.0
2017-07-14 13:00:00,21.57,21.61,21.55,21.58,255008.0,17.1256,17.1574,17.1098,17.1336,255008.0
2017-07-14 13:30:00,21.58,21.59,21.47,21.48,450891.0,17.1336,17.1415,17.0462,17.0542,450891.0
2017-07-14 14:00:00,21.48,21.49,21.41,21.44,225768.0,17.0542,17.0621,16.9986,17.0224,225768.0
2017-07-14 14:30:00,21.44,21.5,21.43,21.46,162058.0,17.0224,17.0701,17.0145,17.0383,162058.0
2017-07-14 15:00:00,21.46,21.5,21.46,21.49,158241.0,17.0383,17.0701,17.0383,17.0621,158241.0
2017-07-14 15:30:00,21.49,21.5,21.44,21.45,538252.0,17.0621,17.0701,17.0224,17.0304,538252.0
2017-07-17 09:30:00,21.14,21.35,21.0,21.29,494527.0,16.7842,16.951,16.6731,16.9033,494527.0
2017-07-17 10:00:00,21.28,21.32,21.19,21.23,169646.0,16.8954,16.9271,16.8239,16.8557,169646.0
2017-07-17 10:30:00,21.23,21.25,21.17,21.21,302868.0,16.8557,16.8716,16.8081,16.8398,302868.0
2017-07-17 11:00:00,21.21,21.21,21.12,21.12,247793.0,16.8398,16.8398,16.7684,16.7684,247793.0
2017-07-17 11:30:00,21.12,21.12,21.03,21.07,542711.0,16.7684,16.7684,16.6969,16.7287,542711.0
2017-07-17 12:00:00,21.07,21.07,20.95,20.96,665859.0,16.7287,16.7287,16.6334,16.6413,665859.0
2017-07-17 12:30:00,20.96,20.99,20.92,20.99,281629.0,16.6413,16.6651,16.6096,16.6651,281629.0
2017-07-17 13:00:00,20.99,21.11,20.98,21.08,325792.0,16.6651,16.7604,16.6572,16.7366,325792.0
2017-07-17 13:30:00,21.09,21.11,21.06,21.08,156593.0,16.7445,16.7604,16.7207,16.7366,156593.0
2017-07-17 14:00:00,21.08,21.09,21.01,21.07,173165.0,16.7366,16.7445,16.681,16.7287,173165.0
2017-07-17 14:30:00,21.07,21.1,21.03,21.07,193848.0,16.7287,16.7525,16.6969,16.7287,193848.0
2017-07-17 15:00:00,21.08,21.08,20.94,20.94,154693.0,16.7366,16.7366,16.6254,16.6254,154693.0
2017-07-17 15:30:00,20.95,20.98,20.94,20.95,477212.0,16.6334,16.6572,16.6254,16.6334,477212.0
2017-07-18 09:30:00,20.85,20.95,20.8,20.9,178151.0,16.554,16.6334,16.5143,16.5937,178151.0
2017-07-18 10:00:00,20.9,20.91,20.8,20.81,120403.0,16.5937,16.6016,16.5143,16.5222,120403.0
2017-07-18 10:30:00,20.82,20.83,20.75,20.79,213065.0,16.5302,16.5381,16.4746,16.5064,213065.0
2017-07-18 11:00:00,20.79,20.8,20.7,20.72,213232.0,16.5064,16.5143,16.4349,16.4508,213232.0
2017-07-18 11:30:00,20.72,20.82,20.7,20.73,368831.0,16.4508,16.5302,16.4349,16.4587,368831.0
2017-07-18 12:00:00,20.73,20.74,20.69,20.73,190191.0,16.4587,16.4667,16.427,16.4587,190191.0
2017-07-18 12:30:00,20.73,20.77,20.71,20.72,99849.0,16.4587,16.4905,16.4428,16.4508,99849.0
2017-07-18 13:00:00,20.72,20.8,20.71,20.8,52357.0,16.4508,16.5143,16.4428,16.5143,52357.0
2017-07-18 13:30:00,20.8,20.92,20.79,20.84,431070.0,16.5143,16.6096,16.5064,16.5461,431070.0
2017-07-18 14:00:00,20.85,20.86,20.8,20.82,74764.0,16.554,16.5619,16.5143,16.5302,74764.0
2017-07-18 14:30:00,20.83,20.87,20.82,20.85,97411.0,16.5381,16.5699,16.5302,16.554,97411.0
2017-07-18 15:00:00,20.86,20.92,20.85,20.89,397748.0,16.5619,16.6096,16.554,16.5857,397748.0
2017-07-18 15:30:00,20.89,20.9,20.86,20.9,498190.0,16.5857,16.5937,16.5619,16.5937,498190.0
2017-07-19 09:30:00,21.0,21.42,21.0,21.38,388949.0,16.6731,17.0065,16.6731,16.9748,388949.0
2017-07-19 10:00:00,21.38,21.48,21.28,21.43,338183.0,16.9748,17.0542,16.8954,17.0145,338183.0
2017-07-19 10:30:00,21.43,21.48,21.31,21.32,220034.0,17.0145,17.0542,16.9192,16.9271,220034.0
2017-07-19 11:00:00,21.32,21.45,21.32,21.39,188153.0,16.9271,17.0304,16.9271,16.9827,188153.0
2017-07-19 11:30:00,21.39,21.4,21.32,21.34,119231.0,16.9827,16.9907,16.9271,16.943,119231.0
2017-07-19 12:00:00,21.34,21.37,21.29,21.3,117636.0,16.943,16.9668,16.9033,16.9113,117636.0
2017-07-19 12:30:00,21.29,21.29,21.19,21.21,144895.0,16.9033,16.9033,16.8239,16.8398,144895.0
2017-07-19 13:00:00,21.21,21.26,21.21,21.21,162721.0,16.8398,16.8795,16.8398,16.8398,162721.0
2017-07-19 13:30:00,21.21,21.35,21.21,21.34,117347.0,16.8398,16.951,16.8398,16.943,117347.0
2017-07-19 14:00:00,21.35,21.43,21.33,21.39,228475.0,16.951,17.0145,16.9351,16.9827,228475.0
2017-07-19 14:30:00,21.39,21.4,21.34,21.36,102735.0,16.9827,16.9907,16.943,16.9589,102735.0
2017-07-19 15:00:00,21.36,21.36,21.32,21.32,189081.0,16.9589,16.9589,16.9271,16.9271,189081.0
2017-07-19 15:30:00,21.32,21.45,21.32,21.43,523371.0,16.9271,17.0304,16.9271,17.0145,523371.0
2017-07-20 09:30:00,21.41,21.5,21.33,21.44,125436.0,16.9986,17.0701,16.9351,17.0224,125436.0
2017-07-20 10:00:00,21.43,21.6,21.41,21.6,135458.0,17.0145,17.1495,16.9986,17.1495,135458.0
2017-07-20 10:30:00,21.6,21.6,21.46,21.57,157885.0,17.1495,17.1495,17.0383,17.1256,157885.0
2017-07-20 11:00:00,21.56,21.57,21.45,21.5,181514.0,17.1177,17.1256,17.0304,17.0701,181514.0
2017-07-20 11:30:00,21.5,21.52,21.31,21.38,98402.0,17.0701,17.0859,16.9192,16.9748,98402.0
2017-07-20 12:00:00,21.39,21.41,21.34,21.38,60803.0,16.9827,16.9986,16.943,16.9748,60803.0
2017-07-20 12:30:00,21.39,21.42,21.36,21.37,34385.0,16.9827,17.0065,16.9589,16.9668,34385.0
2017-07-20 13:00:00,21.36,21.43,21.36,21.43,66614.0,16.9589,17.0145,16.9589,17.0145,66614.0
2017-07-20 13:30:00,21.43,21.43,21.39,21.41,67221.0,17.0145,17.0145,16.9827,16.9986,67221.0
2017-07-20 14:00:00,21.4,21.49,21.4,21.49,68854.0,16.9907,17.0621,16.9907,17.0621,68854.0
2017-07-20 14:30:00,21.49,21.52,21.46,21.47,115760.0,17.0621,17.0859,17.0383,17.0462,115760.0
2017-07-20 15:00:00,21.47,21.6,21.46,21.58,214116.0,17.0462,17.1495,17.0383,17.1336,214116.0
2017-07-20 15:30:00,21.58,21.59,21.52,21.53,547546.0,17.1336,17.1415,17.0859,17.0939,547546.0
2017-07-21 09:30:00,21.47,21.99,21.47,21.85,524602.0,17.0462,17.4591,17.0462,17.3479,524602.0
2017-07-21 10:00:00,21.86,21.9,21.71,21.89,512194.0,17.3559,17.3876,17.2368,17.3797,512194.0
2017-07-21 10:30:00,21.89,21.94,21.8,21.86,410467.0,17.3797,17.4194,17.3082,17.3559,410467.0
2017-07-21 11:00:00,21.86,22.0,21.82,21.97,520516.0,17.3559,17.467,17.3241,17.4432,520516.0
2017-07-21 11:30:00,21.98,21.98,21.88,21.93,368826.0,17.4512,17.4512,17.3718,17.4115,368826.0
2017-07-21 12:00:00,21.93,21.95,21.86,21.93,260214.0,17.4115,17.4273,17.3559,17.4115,260214.0
2017-07-21 12:30:00,21.93,22.01,21.92,21.98,290051.0,17.4115,17.475,17.4035,17.4512,290051.0
2017-07-21 13:00:00,21.98,22.03,21.96,22.03,196096.0,17.4512,17.4909,17.4353,17.4909,196096.0
2017-07-21 13:30:00,22.03,22.05,21.94,21.98,215163.0,17.4909,17.5067,17.4194,17.4512,215163.0
2017-07-21 14:00:00,21.98,22.01,21.91,21.93,262253.0,17.4512,17.475,17.3956,17.4115,262253.0
2017-07-21 14:30:00,21.93,21.99,21.92,21.98,222400.0,17.4115,17.4591,17.4035,17.4512,222400.0
2017-07-21 15:00:00,21.98,22.0,21.92,21.94,275200.0,17.4512,17.467,17.4035,17.4194,275200.0
2017-07-21 15:30:00,21.94,22.0,21.93,21.94,740877.0,17.4194,17.467,17.4115,17.4194,740877.0
2017-07-24 09:30:00,21.82,21.96,21.61,21.7,514337.0,17.3241,17.4353,17.1574,17.2289,514337.0
2017-07-24 10:00:00,21.71,21.87,21.68,21.82,617772.0,17.2368,17.3638,17.213,17.3241,617772.0
2017-07-24 10:30:00,21.81,21.82,21.76,21.78,292854.0,17.3162,17.3241,17.2765,17.2924,292854.0
2017-07-24 11:00:00,21.77,21.85,21.77,21.84,227310.0,17.2844,17.3479,17.2844,17.34,227310.0
2017-07-24 11:30:00,21.85,21.95,21.84,21.94,250458.0,17.3479,17.4273,17.34,17.4194,250458.0
2017-07-24 12:00:00,21.94,22.03,21.93,22.01,231030.0,17.4194,17.4909,17.4115,17.475,231030.0
2017-07-24 12:30:00,22.01,22.04,21.95,21.96,234510.0,17.475,17.4988,17.4273,17.4353,234510.0
2017-07-24 13:00:00,21.97,22.04,21.95,22.02,326107.0,17.4432,17.4988,17.4273,17.4829,326107.0
2017-07-24 13:30:00,22.02,22.02,21.92,21.95,259800.0,17.4829,17.4829,17.4035,17.4273,259800.0
2017-07-24 14:00:00,21.94,21.98,21.91,21.93,119716.0,17.4194,17.4512,17.3956,17.4115,119716.0
2017-07-24 14:30:00,21.93,21.95,21.87,21.88,186930.0,17.4115,17.4273,17.3638,17.3718,186930.0
2017-07-24 15:00:00,21.88,21.9,21.83,21.89,194912.0,17.3718,17.3876,17.3321,17.3797,194912.0
2017-07-24 15:30:00,21.89,21.95,21.86,21.87,1090517.0,17.3797,17.4273,17.3559,17.3638,1090517.0
2017-07-25 09:30:00,22.18,22.27,22.03,22.08,421366.0,17.61,17.6814,17.4909,17.5306,421366.0
2017-07-25 10:00:00,22.09,22.18,22.06,22.14,419513.0,17.5385,17.61,17.5147,17.5782,419513.0
2017-07-25 10:30:00,22.14,22.23,22.1,22.22,551503.0,17.5782,17.6497,17.5464,17.6417,551503.0
2017-07-25 11:00:00,22.22,22.32,22.14,22.28,234052.0,17.6417,17.7211,17.5782,17.6893,234052.0
2017-07-25 11:30:00,22.28,22.31,22.22,22.23,173823.0,17.6893,17.7132,17.6417,17.6497,173823.0
2017-07-25 12:00:00,22.23,22.26,22.19,22.2,266016.0,17.6497,17.6735,17.6179,17.6258,266016.0
2017-07-25 12:30:00,22.2,22.27,22.17,22.22,278133.0,17.6258,17.6814,17.602,17.6417,278133.0
2017-07-25 13:00:00,22.22,22.22,22.09,22.12,223365.0,17.6417,17.6417,17.5385,17.5623,223365.0
2017-07-25 13:30:00,22.12,22.14,22.07,22.14,280157.0,17.5623,17.5782,17.5226,17.5782,280157.0
2017-07-25 14:00:00,22.14,22.16,22.1,22.1,148861.0,17.5782,17.5941,17.5464,17.5464,148861.0
2017-07-25 14:30:00,22.11,22.16,22.09,22.15,235354.0,17.5544,17.5941,17.5385,17.5861,235354.0
2017-07-25 15:00:00,22.16,22.16,22.08,22.1,309837.0,17.5941,17.5941,17.5306,17.5464,309837.0
2017-07-25 15:30:00,22.1,22.11,22.01,22.04,892869.0,17.5464,17.5544,17.475,17.4988,892869.0
2017-07-26 09:30:00,22.02,22.03,21.87,21.95,489178.0,17.4829,17.4909,17.3638,17.4273,489178.0
2017-07-26 10:00:00,21.96,21.99,21.75,21.75,332136.0,17.4353,17.4591,17.2686,17.2686,332136.0
2017-07-26 10:30:00,21.76,21.76,21.63,21.71,479551.0,17.2765,17.2765,17.1733,17.2368,479551.0
2017-07-26 11:00:00,21.71,21.77,21.71,21.75,343556.0,17.2368,17.2844,17.2368,17.2686,343556.0
2017-07-26 11:30:00,21.75,21.82,21.73,21.77,181125.0,17.2686,17.3241,17.2527,17.2844,181125.0
2017-07-26 12:00:00,21.77,21.8,21.75,21.77,127654.0,17.2844,17.3082,17.2686,17.2844,127654.0
2017-07-26 12:30:00,21.76,21.78,21.62,21.62,214616.0,17.2765,17.2924,17.1653,17.1653,214616.0
2017-07-26 13:00:00,21.63,21.63,21.55,21.56,184844.0,17.1733,17.1733,17.1098,17.1177,184844.0
2017-07-26 13:30:00,21.55,21.73,21.55,21.69,336358.0,17.1098,17.2527,17.1098,17.2209,336358.0
2017-07-26 14:00:00,21.69,21.74,21.66,21.69,169569.0,17.2209,17.2606,17.1971,17.2209,169569.0
2017-07-26 14:30:00,21.69,21.7,21.63,21.65,244209.0,17.2209,17.2289,17.1733,17.1892,244209.0
2017-07-26 15:00:00,21.64,21.67,21.49,21.55,523346.0,17.1812,17.205,17.0621,17.1098,523346.0
2017-07-26 15:30:00,21.54,21.71,21.47,21.71,1400989.0,17.1018,17.2368,17.0462,17.2368,1400989.0
2017-07-27 09:30:00,22.3,22.82,22.29,22.56,1142067.0,17.7052,18.1181,17.6973,17.9117,1142067.0
2017-07-27 10:00:00,22.53,22.73,22.4,22.71,925458.0,17.8878,18.0466,17.7846,18.0307,925458.0
2017-07-27 10:30:00,22.71,22.73,22.5,22.55,570872.0,18.0307,18.0466,17.864,17.9037,570872.0
2017-07-27 11:00:00,22.55,22.66,22.5,22.57,453391.0,17.9037,17.9911,17.864,17.9196,453391.0
2017-07-27 11:30:00,22.59,22.73,22.58,22.7,400790.0,17.9355,18.0466,17.9275,18.0228,400790.0
2017-07-27 12:00:00,22.69,22.76,22.65,22.75,238149.0,18.0149,18.0704,17.9831,18.0625,238149.0
2017-07-27 12:30:00,22.75,22.78,22.62,22.67,346211.0,18.0625,18.0863,17.9593,17.999,346211.0
2017-07-27 13:00:00,22.66,22.77,22.52,22.56,281656.0,17.9911,18.0784,17.8799,17.9117,281656.0
2017-07-27 13:30:00,22.55,22.67,22.53,22.62,254892.0,17.9037,17.999,17.8878,17.9593,254892.0
2017-07-27 14:00:00,22.62,22.63,22.56,22.58,210857.0,17.9593,17.9672,17.9117,17.9275,210857.0
2017-07-27 14:30:00,22.58,22.6,22.46,22.55,478519.0,17.9275,17.9434,17.8323,17.9037,478519.0
2017-07-27 15:00:00,22.55,22.7,22.46,22.67,758655.0,17.9037,18.0228,17.8323,17.999,758655.0
2017-07-27 15:30:00,22.68,22.78,22.59,22.77,885453.0,18.0069,18.0863,17.9355,18.0784,885453.0
2017-07-28 09:30:00,22.75,22.77,22.42,22.55,379177.0,18.158,18.174,17.8946,17.9984,379177.0
2017-07-28 10:00:00,22.55,22.56,22.35,22.43,294504.0,17.9984,18.0064,17.8388,17.9026,294504.0
2017-07-28 10:30:00,22.44,22.6,22.31,22.58,536531.0,17.9106,18.0383,17.8068,18.0223,536531.0
2017-07-28 11:00:00,22.58,22.62,22.49,22.53,490502.0,18.0223,18.0543,17.9505,17.9824,490502.0
2017-07-28 11:30:00,22.53,22.67,22.51,22.63,441596.0,17.9824,18.0942,17.9665,18.0623,441596.0
2017-07-28 12:00:00,22.63,22.68,22.61,22.67,220407.0,18.0623,18.1022,18.0463,18.0942,220407.0
2017-07-28 12:30:00,22.66,22.67,22.59,22.61,180073.0,18.0862,18.0942,18.0303,18.0463,180073.0
2017-07-28 13:00:00,22.61,22.67,22.45,22.5,320141.0,18.0463,18.0942,17.9186,17.9585,320141.0
2017-07-28 13:30:00,22.5,22.6,22.48,22.59,177563.0,17.9585,18.0383,17.9425,18.0303,177563.0
2017-07-28 14:00:00,22.59,22.65,22.54,22.61,213461.0,18.0303,18.0782,17.9904,18.0463,213461.0
2017-07-28 14:30:00,22.61,22.79,22.59,22.73,373276.0,18.0463,18.19,18.0303,18.1421,373276.0
2017-07-28 15:00:00,22.73,22.77,22.66,22.66,301923.0,18.1421,18.174,18.0862,18.0862,301923.0
2017-07-28 15:30:00,22.67,22.73,22.63,22.69,881539.0,18.0942,18.1421,18.0623,18.1101,881539.0
2017-07-31 09:30:00,22.76,22.8,22.66,22.71,304317.0,18.166,18.1979,18.0862,18.1261,304317.0
2017-07-31 10:00:00,22.7,22.72,22.58,22.66,179124.0,18.1181,18.1341,18.0223,18.0862,179124.0
2017-07-31 10:30:00,22.67,22.68,22.51,22.51,162313.0,18.0942,18.1022,17.9665,17.9665,162313.0
2017-07-31 11:00:00,22.52,22.67,22.47,22.62,294383.0,17.9745,18.0942,17.9346,18.0543,294383.0
2017-07-31 11:30:00,22.61,22.65,22.59,22.64,161906.0,18.0463,18.0782,18.0303,18.0702,161906.0
2017-07-31 12:00:00,22.64,22.74,22.62,22.72,281602.0,18.0702,18.1501,18.0543,18.1341,281602.0
2017-07-31 12:30:00,22.73,22.76,22.67,22.72,142917.0,18.1421,18.166,18.0942,18.1341,142917.0
2017-07-31 13:00:00,22.72,22.76,22.69,22.75,121719.0,18.1341,18.166,18.1101,18.158,121719.0
2017-07-31 13:30:00,22.74,22.79,22.73,22.76,122396.0,18.1501,18.19,18.1421,18.166,122396.0
2017-07-31 14:00:00,22.76,22.77,22.71,22.76,114926.0,18.166,18.174,18.1261,18.166,114926.0
2017-07-31 14:30:00,22.77,22.78,22.64,22.65,125693.0,18.174,18.182,18.0702,18.0782,125693.0
2017-07-31 15:00:00,22.66,22.71,22.62,22.69,186742.0,18.0862,18.1261,18.0543,18.1101,186742.0
2017-07-31 15:30:00,22.69,22.7,22.63,22.64,491834.0,18.1101,18.1181,18.0623,18.0702,491834.0
2017-08-01 09:30:00,22.77,23.07,22.71,22.94,576775.0,18.174,18.4134,18.1261,18.3097,576775.0
2017-08-01 10:00:00,22.94,22.96,22.76,22.8,328080.0,18.3097,18.3256,18.166,18.1979,328080.0
2017-08-01 10:30:00,22.8,23.0,22.76,22.91,291284.0,18.1979,18.3576,18.166,18.2857,291284.0
2017-08-01 11:00:00,22.92,22.96,22.84,22.89,252603.0,18.2937,18.3256,18.2299,18.2698,252603.0
2017-08-01 11:30:00,22.89,22.99,22.89,22.95,223592.0,18.2698,18.3496,18.2698,18.3177,223592.0
2017-08-01 12:00:00,22.95,22.97,22.88,22.88,158754.0,18.3177,18.3336,18.2618,18.2618,158754.0
2017-08-01 12:30:00,22.89,22.91,22.86,22.87,117789.0,18.2698,18.2857,18.2458,18.2538,117789.0
2017-08-01 13:00:00,22.88,22.91,22.82,22.86,146052.0,18.2618,18.2857,18.2139,18.2458,146052.0
2017-08-01 13:30:00,22.86,22.9,22.83,22.86,172037.0,18.2458,18.2778,18.2219,18.2458,172037.0
2017-08-01 14:00:00,22.85,22.9,22.85,22.89,111860.0,18.2378,18.2778,18.2378,18.2698,111860.0
2017-08-01 14:30:00,22.88,22.89,22.8,22.87,156065.0,18.2618,18.2698,18.1979,18.2538,156065.0
2017-08-01 15:00:00,22.87,22.87,22.76,22.8,252584.0,18.2538,18.2538,18.166,18.1979,252584.0
2017-08-01 15:30:00,22.8,22.83,22.76,22.78,501816.0,18.1979,18.2219,18.166,18.182,501816.0
2017-08-02 09:30:00,22.71,22.8,22.66,22.73,90949.0,18.1261,18.1979,18.0862,18.1421,90949.0
2017-08-02 10:00:00,22.73,22.79,22.67,22.69,84855.0,18.1421,18.19,18.0942,18.1101,84855.0
2017-08-02 10:30:00,22.69,22.72,22.59,22.64,126812.0,18.1101,18.1341,18.0303,18.0702,126812.0
2017-08-02 11:00:00,22.64,22.75,22.63,22.73,197255.0,18.0702,18.158,18.0623,18.1421,197255.0
2017-08-02 11:30:00,22.73,22.77,22.69,22.7,114127.0,18.1421,18.174,18.1101,18.1181,114127.0
2017-08-02 12:00:00,22.71,22.74,22.67,22.7,101909.0,18.1261,18.1501,18.0942,18.1181,101909.0
2017-08-02 12:30:00,22.7,22.76,22.69,22.76,99455.0,18.1181,18.166,18.1101,18.166,99455.0
2017-08-02 13:00:00,22.77,22.8,22.75,22.78,93814.0,18.174,18.1979,18.158,18.182,93814.0
2017-08-02 13:30:00,22.78,22.78,22.72,22.75,112445.0,18.182,18.182,18.1341,18.158,112445.0
2017-08-02 14:00:00,22.75,22.81,22.73,22.76,239883.0,18.158,18.2059,18.1421,18.166,239883.0
2017-08-02 14:30:00,22.76,22.81,22.74,22.76,154358.0,18.166,18.2059,18.1501,18.166,154358.0
2017-08-02 15:00:00,22.76,22.79,22.71,22.79,190878.0,18.166,18.19,18.1261,18.19,190878.0
2017-08-02 15:30:00,22.79,22.81,22.76,22.78,434943.0,18.19,18.2059,18.166,18.182,434943.0
2017-08-03 09:30:00,22.65,22.8,22.57,22.75,196983.0,18.0782,18.1979,18.0144,18.158,196983.0
2017-08-03 10:00:00,22.76,22.92,22.71,22.88,396801.0,18.166,18.2937,18.1261,18.2618,396801.0
2017-08-03 10:30:00,22.88,22.92,22.8,22.8,197072.0,18.2618,18.2937,18.1979,18.1979,197072.0
2017-08-03 11:00:00,22.8,22.88,22.79,22.83,120913.0,18.1979,18.2618,18.19,18.2219,120913.0
2017-08-03 11:30:00,22.83,22.85,22.78,22.79,81525.0,18.2219,18.2378,18.182,18.19,81525.0
2017-08-03 12:00:00,22.79,22.8,22.74,22.77,71618.0,18.19,18.1979,18.1501,18.174,71618.0
2017-08-03 12:30:00,22.77,22.78,22.73,22.76,54897.0,18.174,18.182,18.1421,18.166,54897.0
2017-08-03 13:00:00,22.76,22.78,22.73,22.75,65324.0,18.166,18.182,18.1421,18.158,65324.0
2017-08-03 13:30:00,22.75,22.76,22.71,22.75,93699.0,18.158,18.166,18.1261,18.158,93699.0
2017-08-03 14:00:00,22.75,22.75,22.62,22.62,96844.0,18.158,18.158,18.0543,18.0543,96844.0
2017-08-03 14:30:00,22.62,22.69,22.61,22.66,116262.0,18.0543,18.1101,18.0463,18.0862,116262.0
2017-08-03 15:00:00,22.66,22.71,22.66,22.67,131514.0,18.0862,18.1261,18.0862,18.0942,131514.0
2017-08-03 15:30:00,22.67,22.72,22.62,22.65,780103.0,18.0942,18.1341,18.0543,18.0782,780103.0
2017-08-04 09:30:00,22.79,22.88,22.7,22.76,112800.0,18.19,18.2618,18.1181,18.166,112800.0
2017-08-04 10:00:00,22.76,22.8,22.68,22.7,329036.0,18.166,18.1979,18.1022,18.1181,329036.0
2017-08-04 10:30:00,22.69,22.86,22.68,22.79,164376.0,18.1101,18.2458,18.1022,18.19,164376.0
2017-08-04 11:00:00,22.79,22.84,22.77,22.83,92698.0,18.19,18.2299,18.174,18.2219,92698.0
2017-08-04 11:30:00,22.84,22.88,22.8,22.87,134326.0,18.2299,18.2618,18.1979,18.2538,134326.0
2017-08-04 12:00:00,22.87,22.9,22.84,22.86,62403.0,18.2538,18.2778,18.2299,18.2458,62403.0
2017-08-04 12:30:00,22.86,22.87,22.81,22.84,97937.0,18.2458,18.2538,18.2059,18.2299,97937.0
2017-08-04 13:00:00,22.84,22.85,22.78,22.79,59096.0,18.2299,18.2378,18.182,18.19,59096.0
2017-08-04 13:30:00,22.79,22.8,22.73,22.77,60463.0,18.19,18.1979,18.1421,18.174,60463.0
2017-08-04 14:00:00,22.77,22.78,22.67,22.68,178876.0,18.174,18.182,18.0942,18.1022,178876.0
2017-08-04 14:30:00,22.68,22.75,22.67,22.74,167804.0,18.1022,18.158,18.0942,18.1501,167804.0
2017-08-04 15:00:00,22.74,22.74,22.7,22.73,117067.0,18.1501,18.1501,18.1181,18.1421,117067.0
2017-08-04 15:30:00,22.73,22.77,22.7,22.73,332408.0,18.1421,18.174,18.1181,18.1421,332408.0
2017-08-07 09:30:00,22.71,22.84,22.71,22.8,133101.0,18.1261,18.2299,18.1261,18.1979,133101.0
2017-08-07 10:00:00,22.81,22.89,22.77,22.84,106310.0,18.2059,18.2698,18.174,18.2299,106310.0
2017-08-07 10:30:00,22.84,22.89,22.8,22.85,86230.0,18.2299,18.2698,18.1979,18.2378,86230.0
2017-08-07 11:00:00,22.85,22.87,22.8,22.84,75432.0,18.2378,18.2538,18.1979,18.2299,75432.0
2017-08-07 11:30:00,22.84,22.96,22.83,22.94,104680.0,18.2299,18.3256,18.2219,18.3097,104680.0
2017-08-07 12:00:00,22.94,22.98,22.92,22.98,83347.0,18.3097,18.3416,18.2937,18.3416,83347.0
2017-08-07 12:30:00,22.98,22.99,22.93,22.95,60979.0,18.3416,18.3496,18.3017,18.3177,60979.0
2017-08-07 13:00:00,22.95,22.96,22.9,22.92,71453.0,18.3177,18.3256,18.2778,18.2937,71453.0
2017-08-07 13:30:00,22.92,22.92,22.88,22.9,71701.0,18.2937,18.2937,18.2618,18.2778,71701.0
2017-08-07 14:00:00,22.89,22.93,22.88,22.9,134602.0,18.2698,18.3017,18.2618,18.2778,134602.0
2017-08-07 14:30:00,22.9,22.92,22.89,22.92,65091.0,18.2778,18.2937,18.2698,18.2937,65091.0
2017-08-07 15:00:00,22.92,22.94,22.74,22.82,459127.0,18.2937,18.3097,18.1501,18.2139,459127.0
2017-08-07 15:30:00,22.81,22.87,22.8,22.83,392486.0,18.2059,18.2538,18.1979,18.2219,392486.0
2017-08-08 09:30:00,22.81,22.97,22.81,22.91,286938.0,18.2059,18.3336,18.2059,18.2857,286938.0
2017-08-08 10:00:00,22.91,22.98,22.9,22.96,108457.0,18.2857,18.3416,18.2778,18.3256,108457.0
2017-08-08 10:30:00,22.97,22.98,22.91,22.94,182490.0,18.3336,18.3416,18.2857,18.3097,182490.0
2017-08-08 11:00:00,22.94,22.97,22.9,22.9,201962.0,18.3097,18.3336,18.2778,18.2778,201962.0
2017-08-08 11:30:00,22.91,23.13,22.9,23.12,166759.0,18.2857,18.4613,18.2778,18.4534,166759.0
2017-08-08 12:00:00,23.12,23.16,23.05,23.09,109674.0,18.4534,18.4853,18.3975,18.4294,109674.0
2017-08-08 12:30:00,23.08,23.1,22.93,22.95,116935.0,18.4214,18.4374,18.3017,18.3177,116935.0
2017-08-08 13:00:00,22.95,22.96,22.85,22.85,127774.0,18.3177,18.3256,18.2378,18.2378,127774.0
2017-08-08 13:30:00,22.85,22.98,22.83,22.95,157488.0,18.2378,18.3416,18.2219,18.3177,157488.0
2017-08-08 14:00:00,22.95,23.04,22.94,23.03,147454.0,18.3177,18.3895,18.3097,18.3815,147454.0
2017-08-08 14:30:00,23.03,23.05,22.99,23.0,211011.0,18.3815,18.3975,18.3496,18.3576,211011.0
2017-08-08 15:00:00,23.0,23.04,22.91,22.93,171642.0,18.3576,18.3895,18.2857,18.3017,171642.0
2017-08-08 15:30:00,22.93,22.93,22.83,22.86,320434.0,18.3017,18.3017,18.2219,18.2458,320434.0
2017-08-09 09:30:00,22.67,22.81,22.62,22.79,164403.0,18.0942,18.2059,18.0543,18.19,164403.0
2017-08-09 10:00:00,22.78,22.89,22.73,22.84,181553.0,18.182,18.2698,18.1421,18.2299,181553.0
2017-08-09 10:30:00,22.84,22.85,22.75,22.76,115304.0,18.2299,18.2378,18.158,18.166,115304.0
2017-08-09 11:00:00,22.76,22.76,22.65,22.72,125802.0,18.166,18.166,18.0782,18.1341,125802.0
2017-08-09 11:30:00,22.72,22.79,22.7,22.76,124665.0,18.1341,18.19,18.1181,18.166,124665.0
2017-08-09 12:00:00,22.76,22.79,22.72,22.73,76151.0,18.166,18.19,18.1341,18.1421,76151.0
2017-08-09 12:30:00,22.74,22.76,22.7,22.71,69345.0,18.1501,18.166,18.1181,18.1261,69345.0
2017-08-09 13:00:00,22.71,22.75,22.68,22.71,78627.0,18.1261,18.158,18.1022,18.1261,78627.0
2017-08-09 13:30:00,22.71,22.73,22.64,22.68,86312.0,18.1261,18.1421,18.0702,18.1022,86312.0
2017-08-09 14:00:00,22.68,22.68,22.61,22.64,119927.0,18.1022,18.1022,18.0463,18.0702,119927.0
2017-08-09 14:30:00,22.64,22.68,22.61,22.64,115943.0,18.0702,18.1022,18.0463,18.0702,115943.0
2017-08-09 15:00:00,22.64,22.74,22.63,22.72,194666.0,18.0702,18.1501,18.0623,18.1341,194666.0
2017-08-09 15:30:00,22.72,22.77,22.7,22.76,241632.0,18.1341,18.174,18.1181,18.166,241632.0
2017-08-10 09:30:00,22.6,22.73,22.57,22.64,219975.0,18.0383,18.1421,18.0144,18.0702,219975.0
2017-08-10 10:00:00,22.65,22.66,22.51,22.56,239341.0,18.0782,18.0862,17.9665,18.0064,239341.0
2017-08-10 10:30:00,22.58,22.62,22.5,22.51,139171.0,18.0223,18.0543,17.9585,17.9665,139171.0
2017-08-10 11:00:00,22.5,22.51,22.36,22.41,151399.0,17.9585,17.9665,17.8468,17.8867,151399.0
2017-08-10 11:30:00,22.41,22.44,22.25,22.25,182052.0,17.8867,17.9106,17.759,17.759,182052.0
2017-08-10 12:00:00,22.26,22.29,22.22,22.26,122863.0,17.7669,17.7909,17.735,17.7669,122863.0
2017-08-10 12:30:00,22.26,22.29,22.2,22.26,170835.0,17.7669,17.7909,17.719,17.7669,170835.0
2017-08-10 13:00:00,22.27,22.34,22.24,22.27,221824.0,17.7749,17.8308,17.751,17.7749,221824.0
2017-08-10 13:30:00,22.27,22.27,22.19,22.2,310362.0,17.7749,17.7749,17.7111,17.719,310362.0
2017-08-10 14:00:00,22.21,22.29,22.18,22.21,307524.0,17.727,17.7909,17.7031,17.727,307524.0
2017-08-10 14:30:00,22.21,22.29,22.21,22.28,188778.0,17.727,17.7909,17.727,17.7829,188778.0
2017-08-10 15:00:00,22.28,22.3,22.15,22.18,318251.0,17.7829,17.7989,17.6791,17.7031,318251.0
2017-08-10 15:30:00,22.18,22.2,22.11,22.12,531038.0,17.7031,17.719,17.6472,17.6552,531038.0
2017-08-11 09:30:00,22.03,22.11,21.91,21.98,361197.0,17.5834,17.6472,17.4876,17.5435,361197.0
2017-08-11 10:00:00,21.97,22.1,21.96,22.07,283680.0,17.5355,17.6392,17.5275,17.6153,283680.0
2017-08-11 10:30:00,22.08,22.1,22.06,22.07,189072.0,17.6233,17.6392,17.6073,17.6153,189072.0
2017-08-11 11:00:00,22.06,22.07,21.88,21.89,253198.0,17.6073,17.6153,17.4636,17.4716,253198.0
2017-08-11 11:30:00,21.89,21.99,21.89,21.94,176942.0,17.4716,17.5514,17.4716,17.5115,176942.0
2017-08-11 12:00:00,21.95,22.01,21.93,21.99,75933.0,17.5195,17.5674,17.5035,17.5514,75933.0
2017-08-11 12:30:00,21.99,22.0,21.96,21.99,66675.0,17.5514,17.5594,17.5275,17.5514,66675.0
2017-08-11 13:00:00,21.99,22.1,21.98,22.05,312260.0,17.5514,17.6392,17.5435,17.5993,312260.0
2017-08-11 13:30:00,22.05,22.09,22.03,22.04,167044.0,17.5993,17.6313,17.5834,17.5913,167044.0
2017-08-11 14:00:00,22.04,22.06,22.01,22.03,322617.0,17.5913,17.6073,17.5674,17.5834,322617.0
2017-08-11 14:30:00,22.02,22.03,21.97,21.98,190020.0,17.5754,17.5834,17.5355,17.5435,190020.0
2017-08-11 15:00:00,21.98,22.02,21.94,21.98,281377.0,17.5435,17.5754,17.5115,17.5435,281377.0
2017-08-11 15:30:00,21.98,22.07,21.96,22.0,620745.0,17.5435,17.6153,17.5275,17.5594,620745.0
2017-08-14 09:30:00,22.24,22.64,22.19,22.6,313083.0,17.751,18.0702,17.7111,18.0383,313083.0
2017-08-14 10:00:00,22.59,22.63,22.49,22.55,220417.0,18.0303,18.0623,17.9505,17.9984,220417.0
2017-08-14 10:30:00,22.56,22.61,22.55,22.57,131903.0,18.0064,18.0463,17.9984,18.0144,131903.0
2017-08-14 11:00:00,22.56,22.63,22.56,22.61,109649.0,18.0064,18.0623,18.0064,18.0463,109649.0
2017-08-14 11:30:00,22.61,22.67,22.59,22.65,94249.0,18.0463,18.0942,18.0303,18.0782,94249.0
2017-08-14 12:00:00,22.66,22.7,22.65,22.65,146477.0,18.0862,18.1181,18.0782,18.0782,146477.0
2017-08-14 12:30:00,22.65,22.67,22.61,22.61,157546.0,18.0782,18.0942,18.0463,18.0463,157546.0
2017-08-14 13:00:00,22.62,22.66,22.55,22.56,116852.0,18.0543,18.0862,17.9984,18.0064,116852.0
2017-08-14 13:30:00,22.55,22.64,22.55,22.63,154561.0,17.9984,18.0702,17.9984,18.0623,154561.0
2017-08-14 14:00:00,22.64,22.66,22.6,22.65,110173.0,18.0702,18.0862,18.0383,18.0782,110173.0
2017-08-14 14:30:00,22.65,22.68,22.57,22.58,149345.0,18.0782,18.1022,18.0144,18.0223,149345.0
2017-08-14 15:00:00,22.58,22.66,22.56,22.65,210514.0,18.0223,18.0862,18.0064,18.0782,210514.0
2017-08-14 15:30:00,22.65,22.66,22.58,22.61,345813.0,18.0782,18.0862,18.0223,18.0463,345813.0
2017-08-15 09:30:00,22.73,22.8,22.67,22.73,176652.0,18.1421,18.1979,18.0942,18.1421,176652.0
2017-08-15 10:00:00,22.74,22.78,22.62,22.62,169354.0,18.1501,18.182,18.0543,18.0543,169354.0
2017-08-15 10:30:00,22.62,22.68,22.59,22.65,142672.0,18.0543,18.1022,18.0303,18.0782,142672.0
2017-08-15 11:00:00,22.65,22.69,22.62,22.66,108812.0,18.0782,18.1101,18.0543,18.0862,108812.0
2017-08-15 11:30:00,22.66,22.67,22.62,22.65,87164.0,18.0862,18.0942,18.0543,18.0782,87164.0
2017-08-15 12:00:00,22.66,22.72,22.65,22.71,91176.0,18.0862,18.1341,18.0782,18.1261,91176.0
2017-08-15 12:30:00,22.72,22.72,22.67,22.67,78261.0,18.1341,18.1341,18.0942,18.0942,78261.0
2017-08-15 13:00:00,22.67,22.67,22.62,22.66,78554.0,18.0942,18.0942,18.0543,18.0862,78554.0
2017-08-15 13:30:00,22.66,22.69,22.62,22.64,89142.0,18.0862,18.1101,18.0543,18.0702,89142.0
2017-08-15 14:00:00,22.64,22.71,22.64,22.69,150825.0,18.0702,18.1261,18.0702,18.1101,150825.0
2017-08-15 14:30:00,22.68,22.72,22.66,22.7,93122.0,18.1022,18.1341,18.0862,18.1181,93122.0
2017-08-15 15:00:00,22.7,22.73,22.67,22.71,130927.0,18.1181,18.1421,18.0942,18.1261,130927.0
2017-08-15 15:30:00,22.71,22.72,22.64,22.64,392781.0,18.1261,18.1341,18.0702,18.0702,392781.0
2017-08-16 09:30:00,22.79,22.9,22.76,22.89,129261.0,18.19,18.2778,18.166,18.2698,129261.0
2017-08-16 10:00:00,22.89,22.9,22.84,22.87,58861.0,18.2698,18.2778,18.2299,18.2538,58861.0
2017-08-16 10:30:00,22.87,22.88,22.74,22.78,72049.0,18.2538,18.2618,18.1501,18.182,72049.0
2017-08-16 11:00:00,22.79,22.79,22.68,22.69,73333.0,18.19,18.19,18.1022,18.1101,73333.0
2017-08-16 11:30:00,22.69,22.74,22.66,22.73,71561.0,18.1101,18.1501,18.0862,18.1421,71561.0
2017-08-16 12:00:00,22.73,22.77,22.72,22.73,48631.0,18.1421,18.174,18.1341,18.1421,48631.0
2017-08-16 12:30:00,22.74,22.75,22.64,22.66,63550.0,18.1501,18.158,18.0702,18.0862,63550.0
2017-08-16 13:00:00,22.66,22.67,22.6,22.64,63268.0,18.0862,18.0942,18.0383,18.0702,63268.0
2017-08-16 13:30:00,22.65,22.67,22.61,22.66,100358.0,18.0782,18.0942,18.0463,18.0862,100358.0
2017-08-16 14:00:00,22.67,22.68,22.53,22.55,162303.0,18.0942,18.1022,17.9824,17.9984,162303.0
2017-08-16 14:30:00,22.54,22.6,22.52,22.58,75519.0,17.9904,18.0383,17.9745,18.0223,75519.0
2017-08-16 15:00:00,22.58,22.62,22.57,22.62,69857.0,18.0223,18.0543,18.0144,18.0543,69857.0
2017-08-16 15:30:00,22.62,22.63,22.58,22.6,406998.0,18.0543,18.0623,18.0223,18.0383,406998.0
2017-08-17 09:30:00,22.49,22.69,22.43,22.61,99419.0,17.9505,18.1101,17.9026,18.0463,99419.0
2017-08-17 10:00:00,22.61,22.69,22.5,22.58,116654.0,18.0463,18.1101,17.9585,18.0223,116654.0
2017-08-17 10:30:00,22.58,22.66,22.52,22.59,124088.0,18.0223,18.0862,17.9745,18.0303,124088.0
2017-08-17 11:00:00,22.6,22.73,22.59,22.66,131789.0,18.0383,18.1421,18.0303,18.0862,131789.0
2017-08-17 11:30:00,22.66,22.7,22.62,22.67,154654.0,18.0862,18.1181,18.0543,18.0942,154654.0
2017-08-17 12:00:00,22.67,22.71,22.57,22.59,135900.0,18.0942,18.1261,18.0144,18.0303,135900.0
2017-08-17 12:30:00,22.59,22.59,22.41,22.43,150195.0,18.0303,18.0303,17.8867,17.9026,150195.0
2017-08-17 13:00:00,22.43,22.44,22.33,22.38,246558.0,17.9026,17.9106,17.8228,17.8627,246558.0
2017-08-17 13:30:00,22.37,22.42,22.34,22.41,151262.0,17.8547,17.8946,17.8308,17.8867,151262.0
2017-08-17 14:00:00,22.41,22.43,22.3,22.38,186214.0,17.8867,17.9026,17.7989,17.8627,186214.0
2017-08-17 14:30:00,22.37,22.38,22.3,22.33,94921.0,17.8547,17.8627,17.7989,17.8228,94921.0
2017-08-17 15:00:00,22.33,22.33,22.24,22.27,155978.0,17.8228,17.8228,17.751,17.7749,155978.0
2017-08-17 15:30:00,22.27,22.28,22.14,22.15,364013.0,17.7749,17.7829,17.6712,17.6791,364013.0
2017-08-18 09:30:00,22.06,22.14,22.01,22.03,112296.0,17.6073,17.6712,17.5674,17.5834,112296.0
2017-08-18 10:00:00,22.03,22.1,22.0,22.01,178188.0,17.5834,17.6392,17.5594,17.5674,178188.0
2017-08-18 10:30:00,22.02,22.06,21.98,22.03,140373.0,17.5754,17.6073,17.5435,17.5834,140373.0
2017-08-18 11:00:00,22.03,22.13,22.0,22.11,96345.0,17.5834,17.6632,17.5594,17.6472,96345.0
2017-08-18 11:30:00,22.11,22.25,22.07,22.23,165979.0,17.6472,17.759,17.6153,17.743,165979.0
2017-08-18 12:00:00,22.23,22.23,22.14,22.21,62563.0,17.743,17.743,17.6712,17.727,62563.0
2017-08-18 12:30:00,22.2,22.26,22.18,22.2,97025.0,17.719,17.7669,17.7031,17.719,97025.0
2017-08-18 13:00:00,22.2,22.22,22.11,22.14,90168.0,17.719,17.735,17.6472,17.6712,90168.0
2017-08-18 13:30:00,22.14,22.16,22.09,22.11,75630.0,17.6712,17.6871,17.6313,17.6472,75630.0
2017-08-18 14:00:00,22.11,22.15,22.09,22.1,85632.0,17.6472,17.6791,17.6313,17.6392,85632.0
2017-08-18 14:30:00,22.11,22.15,22.05,22.05,123417.0,17.6472,17.6791,17.5993,17.5993,123417.0
2017-08-18 15:00:00,22.05,22.08,22.03,22.06,138508.0,17.5993,17.6233,17.5834,17.6073,138508.0
2017-08-18 15:30:00,22.06,22.1,22.03,22.04,422414.0,17.6073,17.6392,17.5834,17.5913,422414.0
2017-08-21 09:30:00,22.04,22.06,21.9,21.92,96854.0,17.5913,17.6073,17.4796,17.4956,96854.0
2017-08-21 10:00:00,21.92,21.98,21.88,21.89,120948.0,17.4956,17.5435,17.4636,17.4716,120948.0
2017-08-21 10:30:00,21.89,22.0,21.89,22.0,97300.0,17.4716,17.5594,17.4716,17.5594,97300.0
2017-08-21 11:00:00,21.99,21.99,21.93,21.95,75970.0,17.5514,17.5514,17.5035,17.5195,75970.0
2017-08-21 11:30:00,21.95,21.97,21.93,21.94,60166.0,17.5195,17.5355,17.5035,17.5115,60166.0
2017-08-21 12:00:00,21.94,21.96,21.9,21.95,71293.0,17.5115,17.5275,17.4796,17.5195,71293.0
2017-08-21 12:30:00,21.95,21.97,21.91,21.92,49582.0,17.5195,17.5355,17.4876,17.4956,49582.0
2017-08-21 13:00:00,21.92,21.95,21.9,21.94,65054.0,17.4956,17.5195,17.4796,17.5115,65054.0
2017-08-21 13:30:00,21.94,21.95,21.89,21.91,39944.0,17.5115,17.5195,17.4716,17.4876,39944.0
2017-08-21 14:00:00,21.91,21.97,21.9,21.96,77462.0,17.4876,17.5355,17.4796,17.5275,77462.0
2017-08-21 14:30:00,21.96,21.97,21.88,21.89,156832.0,17.5275,17.5355,17.4636,17.4716,156832.0
2017-08-21 15:00:00,21.89,21.93,21.85,21.89,181403.0,17.4716,17.5035,17.4397,17.4716,181403.0
2017-08-21 15:30:00,21.89,21.97,21.88,21.93,279172.0,17.4716,17.5355,17.4636,17.5035,279172.0
2017-08-22 09:30:00,22.02,22.03,21.98,22.02,85302.0,17.5754,17.5834,17.5435,17.5754,85302.0
2017-08-22 10:00:00,22.02,22.06,22.0,22.02,61193.0,17.5754,17.6073,17.5594,17.5754,61193.0
2017-08-22 10:30:00,22.01,22.02,21.95,21.96,93828.0,17.5674,17.5754,17.5195,17.5275,93828.0
2017-08-22 11:00:00,21.97,21.98,21.89,21.92,56361.0,17.5355,17.5435,17.4716,17.4956,56361.0
2017-08-22 11:30:00,21.92,22.01,21.9,22.01,89612.0,17.4956,17.5674,17.4796,17.5674,89612.0
2017-08-22 12:00:00,22.0,22.02,21.98,22.0,113216.0,17.5594,17.5754,17.5435,17.5594,113216.0
2017-08-22 12:30:00,22.0,22.01,21.94,21.98,140544.0,17.5594,17.5674,17.5115,17.5435,140544.0
2017-08-22 13:00:00,21.98,21.99,21.95,21.97,38178.0,17.5435,17.5514,17.5195,17.5355,38178.0
2017-08-22 13:30:00,21.97,21.99,21.95,21.97,68913.0,17.5355,17.5514,17.5195,17.5355,68913.0
2017-08-22 14:00:00,21.96,21.98,21.93,21.96,160128.0,17.5275,17.5435,17.5035,17.5275,160128.0
2017-08-22 14:30:00,21.96,22.0,21.95,21.98,97776.0,17.5275,17.5594,17.5195,17.5435,97776.0
2017-08-22 15:00:00,21.98,22.0,21.96,21.99,185627.0,17.5435,17.5594,17.5275,17.5514,185627.0
2017-08-22 15:30:00,21.99,22.1,21.98,22.07,687699.0,17.5514,17.6392,17.5435,17.6153,687699.0
2017-08-23 09:30:00,22.01,22.42,21.94,22.41,553625.0,17.5674,17.8946,17.5115,17.8867,553625.0
2017-08-23 10:00:00,22.41,22.63,22.4,22.6,422328.0,17.8867,18.0623,17.8787,18.0383,422328.0
2017-08-23 10:30:00,22.6,22.68,22.57,22.57,265661.0,18.0383,18.1022,18.0144,18.0144,265661.0
2017-08-23 11:00:00,22.58,22.63,22.54,22.6,284142.0,18.0223,18.0623,17.9904,18.0383,284142.0
2017-08-23 11:30:00,22.61,22.63,22.55,22.61,114999.0,18.0463,18.0623,17.9984,18.0463,114999.0
2017-08-23 12:00:00,22.6,22.63,22.55,22.57,115206.0,18.0383,18.0623,17.9984,18.0144,115206.0
2017-08-23 12:30:00,22.57,22.58,22.53,22.55,91041.0,18.0144,18.0223,17.9824,17.9984,91041.0
2017-08-23 13:00:00,22.55,22.56,22.48,22.51,135224.0,17.9984,18.0064,17.9425,17.9665,135224.0
2017-08-23 13:30:00,22.51,22.57,22.5,22.56,216748.0,17.9665,18.0144,17.9585,18.0064,216748.0
2017-08-23 14:00:00,22.55,22.6,22.5,22.53,185090.0,17.9984,18.0383,17.9585,17.9824,185090.0
2017-08-23 14:30:00,22.53,22.61,22.52,22.58,164609.0,17.9824,18.0463,17.9745,18.0223,164609.0
2017-08-23 15:00:00,22.58,22.62,22.55,22.59,232686.0,18.0223,18.0543,17.9984,18.0303,232686.0
2017-08-23 15:30:00,22.59,22.63,22.53,22.53,468909.0,18.0303,18.0623,17.9824,17.9824,468909.0
2017-08-24 09:30:00,22.57,22.68,22.52,22.56,120686.0,18.0144,18.1022,17.9745,18.0064,120686.0
2017-08-24 10:00:00,22.56,22.59,22.51,22.53,133721.0,18.0064,18.0303,17.9665,17.9824,133721.0
2017-08-24 10:30:00,22.53,22.58,22.48,22.53,101448.0,17.9824,18.0223,17.9425,17.9824,101448.0
2017-08-24 11:00:00,22.53,22.68,22.53,22.67,106884.0,17.9824,18.1022,17.9824,18.0942,106884.0
2017-08-24 11:30:00,22.68,22.71,22.63,22.66,91566.0,18.1022,18.1261,18.0623,18.0862,91566.0
2017-08-24 12:00:00,22.66,22.69,22.62,22.63,106960.0,18.0862,18.1101,18.0543,18.0623,106960.0
2017-08-24 12:30:00,22.62,22.63,22.56,22.59,84865.0,18.0543,18.0623,18.0064,18.0303,84865.0
2017-08-24 13:00:00,22.58,22.61,22.57,22.58,80616.0,18.0223,18.0463,18.0144,18.0223,80616.0
2017-08-24 13:30:00,22.57,22.6,22.55,22.57,66896.0,18.0144,18.0383,17.9984,18.0144,66896.0
2017-08-24 14:00:00,22.56,22.59,22.51,22.56,99061.0,18.0064,18.0303,17.9665,18.0064,99061.0
2017-08-24 14:30:00,22.56,22.59,22.52,22.55,114339.0,18.0064,18.0303,17.9745,17.9984,114339.0
2017-08-24 15:00:00,22.54,22.59,22.53,22.57,102702.0,17.9904,18.0303,17.9824,18.0144,102702.0
2017-08-24 15:30:00,22.57,22.6,22.54,22.57,396882.0,18.0144,18.0383,17.9904,18.0144,396882.0
2017-08-25 09:30:00,22.64,22.89,22.64,22.7,347145.0,18.0702,18.2698,18.0702,18.1181,347145.0
2017-08-25 10:00:00,22.71,22.8,22.68,22.8,334193.0,18.1261,18.1979,18.1022,18.1979,334193.0
2017-08-25 10:30:00,22.8,22.84,22.75,22.83,213787.0,18.1979,18.2299,18.158,18.2219,213787.0
2017-08-25 11:00:00,22.82,22.84,22.78,22.79,157426.0,18.2139,18.2299,18.182,18.19,157426.0
2017-08-25 11:30:00,22.79,22.82,22.68,22.71,202962.0,18.19,18.2139,18.1022,18.1261,202962.0
2017-08-25 12:00:00,22.71,22.85,22.69,22.8,160603.0,18.1261,18.2378,18.1101,18.1979,160603.0
2017-08-25 12:30:00,22.8,22.8,22.74,22.77,67895.0,18.1979,18.1979,18.1501,18.174,67895.0
2017-08-25 13:00:00,22.77,22.83,22.76,22.82,61328.0,18.174,18.2219,18.166,18.2139,61328.0
2017-08-25 13:30:00,22.83,22.86,22.8,22.86,66416.0,18.2219,18.2458,18.1979,18.2458,66416.0
2017-08-25 14:00:00,22.86,22.88,22.83,22.84,141624.0,18.2458,18.2618,18.2219,18.2299,141624.0
2017-08-25 14:30:00,22.84,22.89,22.82,22.83,148525.0,18.2299,18.2698,18.2139,18.2219,148525.0
2017-08-25 15:00:00,22.83,22.87,22.8,22.83,252877.0,18.2219,18.2538,18.1979,18.2219,252877.0
2017-08-25 15:30:00,22.82,22.85,22.74,22.75,457164.0,18.2139,18.2378,18.1501,18.158,457164.0
2017-08-28 09:30:00,22.89,22.95,22.77,22.78,171623.0,18.2698,18.3177,18.174,18.182,171623.0
2017-08-28 10:00:00,22.78,22.8,22.47,22.51,163839.0,18.182,18.1979,17.9346,17.9665,163839.0
2017-08-28 10:30:00,22.5,22.56,22.29,22.48,660942.0,17.9585,18.0064,17.7909,17.9425,660942.0
2017-08-28 11:00:00,22.48,22.52,22.29,22.35,284676.0,17.9425,17.9745,17.7909,17.8388,284676.0
2017-08-28 11:30:00,22.35,22.36,22.19,22.33,345836.0,17.8388,17.8468,17.7111,17.8228,345836.0
2017-08-28 12:00:00,22.34,22.39,22.16,22.23,262184.0,17.8308,17.8707,17.6871,17.743,262184.0
2017-08-28 12:30:00,22.22,22.31,22.19,22.19,229686.0,17.735,17.8068,17.7111,17.7111,229686.0
2017-08-28 13:00:00,22.19,22.2,22.17,22.17,142343.0,17.7111,17.719,17.6951,17.6951,142343.0
2017-08-28 13:30:00,22.18,22.21,22.11,22.15,258703.0,17.7031,17.727,17.6472,17.6791,258703.0
2017-08-28 14:00:00,22.15,22.2,22.0,22.0,302339.0,17.6791,17.719,17.5594,17.5594,302339.0
2017-08-28 14:30:00,22.0,22.18,21.98,22.17,226864.0,17.5594,17.7031,17.5435,17.6951,226864.0
2017-08-28 15:00:00,22.17,22.22,22.14,22.22,251916.0,17.6951,17.735,17.6712,17.735,251916.0
2017-08-28 15:30:00,22.22,22.26,22.2,22.21,545005.0,17.735,17.7669,17.719,17.727,545005.0
2017-08-29 09:30:00,21.89,22.07,21.81,21.98,256787.0,17.4716,17.6153,17.4078,17.5435,256787.0
2017-08-29 10:00:00,21.98,21.98,21.85,21.86,169931.0,17.5435,17.5435,17.4397,17.4477,169931.0
2017-08-29 10:30:00,21.86,21.99,21.84,21.99,175921.0,17.4477,17.5514,17.4317,17.5514,175921.0
2017-08-29 11:00:00,21.99,22.04,21.93,21.98,155498.0,17.5514,17.5913,17.5035,17.5435,155498.0
2017-08-29 11:30:00,21.98,22.01,21.94,21.95,61397.0,17.5435,17.5674,17.5115,17.5195,61397.0
2017-08-29 12:00:00,21.95,21.97,21.9,21.92,70059.0,17.5195,17.5355,17.4796,17.4956,70059.0
2017-08-29 12:30:00,21.92,22.06,21.91,22.04,90024.0,17.4956,17.6073,17.4876,17.5913,90024.0
2017-08-29 13:00:00,22.04,22.08,22.02,22.06,114476.0,17.5913,17.6233,17.5754,17.6073,114476.0
2017-08-29 13:30:00,22.05,22.07,22.02,22.05,105534.0,17.5993,17.6153,17.5754,17.5993,105534.0
2017-08-29 14:00:00,22.05,22.12,22.04,22.08,117095.0,17.5993,17.6552,17.5913,17.6233,117095.0
2017-08-29 14:30:00,22.08,22.13,22.08,22.13,84743.0,17.6233,17.6632,17.6233,17.6632,84743.0
2017-08-29 15:00:00,22.13,22.15,22.09,22.13,145394.0,17.6632,17.6791,17.6313,17.6632,145394.0
2017-08-29 15:30:00,22.13,22.16,22.08,22.1,406176.0,17.6632,17.6871,17.6233,17.6392,406176.0
2017-08-30 09:30:00,22.14,22.22,22.08,22.17,152162.0,17.6712,17.735,17.6233,17.6951,152162.0
2017-08-30 10:00:00,22.17,22.26,22.14,22.23,88004.0,17.6951,17.7669,17.6712,17.743,88004.0
2017-08-30 10:30:00,22.24,22.27,22.15,22.22,212685.0,17.751,17.7749,17.6791,17.735,212685.0
2017-08-30 11:00:00,22.21,22.31,22.21,22.31,61056.0,17.727,17.8068,17.727,17.8068,61056.0
2017-08-30 11:30:00,22.31,22.33,22.27,22.31,61505.0,17.8068,17.8228,17.7749,17.8068,61505.0
2017-08-30 12:00:00,22.31,22.34,22.28,22.29,101137.0,17.8068,17.8308,17.7829,17.7909,101137.0
2017-08-30 12:30:00,22.29,22.32,22.27,22.32,54653.0,17.7909,17.8148,17.7749,17.8148,54653.0
2017-08-30 13:00:00,22.32,22.34,22.29,22.33,59201.0,17.8148,17.8308,17.7909,17.8228,59201.0
2017-08-30 13:30:00,22.33,22.36,22.3,22.34,63699.0,17.8228,17.8468,17.7989,17.8308,63699.0
2017-08-30 14:00:00,22.34,22.35,22.31,22.31,77954.0,17.8308,17.8388,17.8068,17.8068,77954.0
2017-08-30 14:30:00,22.32,22.36,22.31,22.35,52046.0,17.8148,17.8468,17.8068,17.8388,52046.0
2017-08-30 15:00:00,22.36,22.39,22.34,22.38,95392.0,17.8468,17.8707,17.8308,17.8627,95392.0
2017-08-30 15:30:00,22.39,22.39,22.33,22.36,350812.0,17.8707,17.8707,17.8228,17.8468,350812.0
2017-08-31 09:30:00,22.32,22.54,22.32,22.53,146974.0,17.8148,17.9904,17.8148,17.9824,146974.0
2017-08-31 10:00:00,22.53,22.72,22.53,22.6,252089.0,17.9824,18.1341,17.9824,18.0383,252089.0
2017-08-31 10:30:00,22.6,22.62,22.47,22.53,327914.0,18.0383,18.0543,17.9346,17.9824,327914.0
2017-08-31 11:00:00,22.54,22.63,22.51,22.59,117838.0,17.9904,18.0623,17.9665,18.0303,117838.0
2017-08-31 11:30:00,22.59,22.61,22.51,22.52,134936.0,18.0303,18.0463,17.9665,17.9745,134936.0
2017-08-31 12:00:00,22.52,22.54,22.47,22.5,110326.0,17.9745,17.9904,17.9346,17.9585,110326.0
2017-08-31 12:30:00,22.5,22.5,22.43,22.46,164546.0,17.9585,17.9585,17.9026,17.9266,164546.0
2017-08-31 13:00:00,22.46,22.51,22.45,22.46,95836.0,17.9266,17.9665,17.9186,17.9266,95836.0
2017-08-31 13:30:00,22.46,22.49,22.44,22.49,97569.0,17.9266,17.9505,17.9106,17.9505,97569.0
2017-08-31 14:00:00,22.48,22.55,22.48,22.52,93378.0,17.9425,17.9984,17.9425,17.9745,93378.0
2017-08-31 14:30:00,22.52,22.58,22.51,22.57,71753.0,17.9745,18.0223,17.9665,18.0144,71753.0
2017-08-31 15:00:00,22.57,22.63,22.55,22.62,120152.0,18.0144,18.0623,17.9984,18.0543,120152.0
2017-08-31 15:30:00,22.62,22.64,22.59,22.59,513048.0,18.0543,18.0702,18.0303,18.0303,513048.0
2017-09-01 09:30:00,22.59,22.88,22.58,22.83,179212.0,18.0303,18.2618,18.0223,18.2219,179212.0
2017-09-01 10:00:00,22.83,22.98,22.83,22.98,171230.0,18.2219,18.3416,18.2219,18.3416,171230.0
2017-09-01 10:30:00,22.98,23.0,22.92,22.94,141554.0,18.3416,18.3576,18.2937,18.3097,141554.0
2017-09-01 11:00:00,22.94,22.95,22.76,22.77,151202.0,18.3097,18.3177,18.166,18.174,151202.0
2017-09-01 11:30:00,22.78,22.81,22.7,22.8,126843.0,18.182,18.2059,18.1181,18.1979,126843.0
2017-09-01 12:00:00,22.8,22.84,22.77,22.81,66286.0,18.1979,18.2299,18.174,18.2059,66286.0
2017-09-01 12:30:00,22.81,22.84,22.79,22.83,71432.0,18.2059,18.2299,18.19,18.2219,71432.0
2017-09-01 13:00:00,22.83,22.88,22.82,22.88,59566.0,18.2219,18.2618,18.2139,18.2618,59566.0
2017-09-01 13:30:00,22.88,22.88,22.83,22.84,66010.0,18.2618,18.2618,18.2219,18.2299,66010.0
2017-09-01 14:00:00,22.84,22.87,22.83,22.87,45786.0,18.2299,18.2538,18.2219,18.2538,45786.0
2017-09-01 14:30:00,22.87,22.88,22.83,22.84,75167.0,18.2538,18.2618,18.2219,18.2299,75167.0
2017-09-01 15:00:00,22.84,22.84,22.78,22.78,87338.0,18.2299,18.2299,18.182,18.182,87338.0
2017-09-01 15:30:00,22.78,22.79,22.7,22.73,497034.0,18.182,18.19,18.1181,18.1421,497034.0
2017-09-05 09:30:00,22.53,22.66,22.51,22.61,130550.0,17.9824,18.0862,17.9665,18.0463,130550.0
2017-09-05 10:00:00,22.6,22.61,22.47,22.48,90357.0,18.0383,18.0463,17.9346,17.9425,90357.0
2017-09-05 10:30:00,22.48,22.49,22.38,22.4,112964.0,17.9425,17.9505,17.8627,17.8787,112964.0
2017-09-05 11:00:00,22.4,22.49,22.37,22.37,135800.0,17.8787,17.9505,17.8547,17.8547,135800.0
2017-09-05 11:30:00,22.38,22.4,22.35,22.38,108617.0,17.8627,17.8787,17.8388,17.8627,108617.0
2017-09-05 12:00:00,22.38,22.38,22.2,22.21,116909.0,17.8627,17.8627,17.719,17.727,116909.0
2017-09-05 12:30:00,22.2,22.23,22.16,22.22,99778.0,17.719,17.743,17.6871,17.735,99778.0
2017-09-05 13:00:00,22.21,22.24,22.13,22.22,107370.0,17.727,17.751,17.6632,17.735,107370.0
2017-09-05 13:30:00,22.22,22.23,22.14,22.2,146763.0,17.735,17.743,17.6712,17.719,146763.0
2017-09-05 14:00:00,22.2,22.31,22.18,22.28,166743.0,17.719,17.8068,17.7031,17.7829,166743.0
2017-09-05 14:30:00,22.28,22.36,22.25,22.32,186104.0,17.7829,17.8468,17.759,17.8148,186104.0
2017-09-05 15:00:00,22.32,22.4,22.29,22.39,153401.0,17.8148,17.8787,17.7909,17.8707,153401.0
2017-09-05 15:30:00,22.4,22.45,22.39,22.43,409260.0,17.8787,17.9186,17.8707,17.9026,409260.0
2017-09-06 09:30:00,22.47,22.62,22.41,22.55,151822.0,17.9346,18.0543,17.8867,17.9984,151822.0
2017-09-06 10:00:00,22.55,22.61,22.5,22.5,129506.0,17.9984,18.0463,17.9585,17.9585,129506.0
2017-09-06 10:30:00,22.51,22.51,22.43,22.44,148530.0,17.9665,17.9665,17.9026,17.9106,148530.0
2017-09-06 11:00:00,22.43,22.45,22.33,22.35,104444.0,17.9026,17.9186,17.8228,17.8388,104444.0
2017-09-06 11:30:00,22.35,22.4,22.3,22.35,70522.0,17.8388,17.8787,17.7989,17.8388,70522.0
2017-09-06 12:00:00,22.34,22.34,22.26,22.33,75696.0,17.8308,17.8308,17.7669,17.8228,75696.0
2017-09-06 12:30:00,22.32,22.43,22.3,22.43,138664.0,17.8148,17.9026,17.7989,17.9026,138664.0
2017-09-06 13:00:00,22.43,22.53,22.43,22.48,203746.0,17.9026,17.9824,17.9026,17.9425,203746.0
2017-09-06 13:30:00,22.48,22.49,22.4,22.42,95498.0,17.9425,17.9505,17.8787,17.8946,95498.0
2017-09-06 14:00:00,22.42,22.51,22.42,22.5,161102.0,17.8946,17.9665,17.8946,17.9585,161102.0
2017-09-06 14:30:00,22.5,22.51,22.41,22.45,191041.0,17.9585,17.9665,17.8867,17.9186,191041.0
2017-09-06 15:00:00,22.45,22.47,22.4,22.45,154182.0,17.9186,17.9346,17.8787,17.9186,154182.0
2017-09-06 15:30:00,22.45,22.58,22.44,22.58,1105531.0,17.9186,18.0223,17.9106,18.0223,1105531.0
2017-09-07 09:30:00,22.5,22.63,22.29,22.3,239850.0,17.9585,18.0623,17.7909,17.7989,239850.0
2017-09-07 10:00:00,22.3,22.32,22.02,22.04,380054.0,17.7989,17.8148,17.5754,17.5913,380054.0
2017-09-07 10:30:00,22.05,22.23,21.98,22.23,254347.0,17.5993,17.743,17.5435,17.743,254347.0
2017-09-07 11:00:00,22.23,22.29,22.16,22.16,221053.0,17.743,17.7909,17.6871,17.6871,221053.0
2017-09-07 11:30:00,22.16,22.27,22.13,22.18,392675.0,17.6871,17.7749,17.6632,17.7031,392675.0
2017-09-07 12:00:00,22.19,22.26,22.14,22.24,244319.0,17.7111,17.7669,17.6712,17.751,244319.0
2017-09-07 12:30:00,22.25,22.32,22.23,22.27,206181.0,17.759,17.8148,17.743,17.7749,206181.0
2017-09-07 13:00:00,22.26,22.27,22.14,22.15,102780.0,17.7669,17.7749,17.6712,17.6791,102780.0
2017-09-07 13:30:00,22.15,22.15,22.07,22.11,118037.0,17.6791,17.6791,17.6153,17.6472,118037.0
2017-09-07 14:00:00,22.11,22.13,22.08,22.09,135698.0,17.6472,17.6632,17.6233,17.6313,135698.0
2017-09-07 14:30:00,22.09,22.13,22.05,22.1,139728.0,17.6313,17.6632,17.5993,17.6392,139728.0
2017-09-07 15:00:00,22.1,22.12,22.07,22.07,112145.0,17.6392,17.6552,17.6153,17.6153,112145.0
2017-09-07 15:30:00,22.07,22.1,22.03,22.07,427817.0,17.6153,17.6392,17.5834,17.6153,427817.0
2017-09-08 09:30:00,22.02,22.29,22.02,22.27,197842.0,17.5754,17.7909,17.5754,17.7749,197842.0
2017-09-08 10:00:00,22.27,22.34,22.24,22.33,175140.0,17.7749,17.8308,17.751,17.8228,175140.0
2017-09-08 10:30:00,22.33,22.37,22.31,22.35,116056.0,17.8228,17.8547,17.8068,17.8388,116056.0
2017-09-08 11:00:00,22.35,22.38,22.25,22.32,169816.0,17.8388,17.8627,17.759,17.8148,169816.0
2017-09-08 11:30:00,22.32,22.4,22.31,22.33,144876.0,17.8148,17.8787,17.8068,17.8228,144876.0
2017-09-08 12:00:00,22.34,22.45,22.27,22.45,146814.0,17.8308,17.9186,17.7749,17.9186,146814.0
2017-09-08 12:30:00,22.45,22.49,22.41,22.48,108129.0,17.9186,17.9505,17.8867,17.9425,108129.0
2017-09-08 13:00:00,22.48,22.55,22.42,22.42,201602.0,17.9425,17.9984,17.8946,17.8946,201602.0
2017-09-08 13:30:00,22.42,22.43,22.35,22.41,88434.0,17.8946,17.9026,17.8388,17.8867,88434.0
2017-09-08 14:00:00,22.41,22.56,22.37,22.56,353693.0,17.8867,18.0064,17.8547,18.0064,353693.0
2017-09-08 14:30:00,22.55,22.59,22.41,22.43,149957.0,17.9984,18.0303,17.8867,17.9026,149957.0
2017-09-08 15:00:00,22.44,22.47,22.42,22.43,424160.0,17.9106,17.9346,17.8946,17.9026,424160.0
2017-09-08 15:30:00,22.43,22.44,22.3,22.37,605518.0,17.9026,17.9106,17.7989,17.8547,605518.0
2017-09-11 09:30:00,22.61,22.74,22.61,22.63,159806.0,18.0463,18.1501,18.0463,18.0623,159806.0
2017-09-11 10:00:00,22.64,22.71,22.63,22.67,159307.0,18.0702,18.1261,18.0623,18.0942,159307.0
2017-09-11 10:30:00,22.67,22.7,22.58,22.62,139892.0,18.0942,18.1181,18.0223,18.0543,139892.0
2017-09-11 11:00:00,22.63,22.64,22.59,22.6,174862.0,18.0623,18.0702,18.0303,18.0383,174862.0
2017-09-11 11:30:00,22.6,22.68,22.55,22.6,212627.0,18.0383,18.1022,17.9984,18.0383,212627.0
2017-09-11 12:00:00,22.6,22.66,22.57,22.66,74167.0,18.0383,18.0862,18.0144,18.0862,74167.0
2017-09-11 12:30:00,22.67,22.71,22.61,22.63,77827.0,18.0942,18.1261,18.0463,18.0623,77827.0
2017-09-11 13:00:00,22.63,22.64,22.57,22.58,82974.0,18.0623,18.0702,18.0144,18.0223,82974.0
2017-09-11 13:30:00,22.59,22.63,22.57,22.63,76214.0,18.0303,18.0623,18.0144,18.0623,76214.0
2017-09-11 14:00:00,22.63,22.64,22.54,22.58,125473.0,18.0623,18.0702,17.9904,18.0223,125473.0
2017-09-11 14:30:00,22.58,22.59,22.54,22.57,103934.0,18.0223,18.0303,17.9904,18.0144,103934.0
2017-09-11 15:00:00,22.56,22.58,22.52,22.53,136116.0,18.0064,18.0223,17.9745,17.9824,136116.0
2017-09-11 15:30:00,22.54,22.56,22.47,22.51,364182.0,17.9904,18.0064,17.9346,17.9665,364182.0
2017-09-12 09:30:00,22.62,22.77,22.62,22.77,147848.0,18.0543,18.174,18.0543,18.174,147848.0
2017-09-12 10:00:00,22.77,22.78,22.7,22.71,135169.0,18.174,18.182,18.1181,18.1261,135169.0
2017-09-12 10:30:00,22.71,22.73,22.68,22.7,160383.0,18.1261,18.1421,18.1022,18.1181,160383.0
2017-09-12 11:00:00,22.7,22.72,22.66,22.68,118703.0,18.1181,18.1341,18.0862,18.1022,118703.0
2017-09-12 11:30:00,22.68,22.83,22.67,22.81,143955.0,18.1022,18.2219,18.0942,18.2059,143955.0
2017-09-12 12:00:00,22.8,22.84,22.74,22.76,237165.0,18.1979,18.2299,18.1501,18.166,237165.0
2017-09-12 12:30:00,22.75,22.78,22.74,22.77,99445.0,18.158,18.182,18.1501,18.174,99445.0
2017-09-12 13:00:00,22.77,22.84,22.77,22.83,122570.0,18.174,18.2299,18.174,18.2219,122570.0
2017-09-12 13:30:00,22.83,22.84,22.8,22.82,122011.0,18.2219,18.2299,18.1979,18.2139,122011.0
2017-09-12 14:00:00,22.82,22.83,22.72,22.75,112197.0,18.2139,18.2219,18.1341,18.158,112197.0
2017-09-12 14:30:00,22.75,22.78,22.72,22.76,124668.0,18.158,18.182,18.1341,18.166,124668.0
2017-09-12 15:00:00,22.77,22.79,22.72,22.77,176736.0,18.174,18.19,18.1341,18.174,176736.0
2017-09-12 15:30:00,22.77,22.91,22.75,22.88,1025746.0,18.174,18.2857,18.158,18.2618,1025746.0
2017-09-13 09:30:00,22.83,22.89,22.66,22.71,170183.0,18.2219,18.2698,18.0862,18.1261,170183.0
2017-09-13 10:00:00,22.7,22.84,22.67,22.8,203400.0,18.1181,18.2299,18.0942,18.1979,203400.0
2017-09-13 10:30:00,22.8,22.91,22.8,22.83,187780.0,18.1979,18.2857,18.1979,18.2219,187780.0
2017-09-13 11:00:00,22.83,22.85,22.78,22.8,129966.0,18.2219,18.2378,18.182,18.1979,129966.0
2017-09-13 11:30:00,22.8,22.81,22.75,22.77,114178.0,18.1979,18.2059,18.158,18.174,114178.0
2017-09-13 12:00:00,22.76,22.81,22.75,22.77,173993.0,18.166,18.2059,18.158,18.174,173993.0
2017-09-13 12:30:00,22.78,22.78,22.7,22.71,100274.0,18.182,18.182,18.1181,18.1261,100274.0
2017-09-13 13:00:00,22.7,22.71,22.64,22.66,111354.0,18.1181,18.1261,18.0702,18.0862,111354.0
2017-09-13 13:30:00,22.65,22.69,22.64,22.66,85756.0,18.0782,18.1101,18.0702,18.0862,85756.0
2017-09-13 14:00:00,22.66,22.73,22.64,22.72,131243.0,18.0862,18.1421,18.0702,18.1341,131243.0
2017-09-13 14:30:00,22.71,22.77,22.7,22.75,126735.0,18.1261,18.174,18.1181,18.158,126735.0
2017-09-13 15:00:00,22.75,22.75,22.64,22.66,169482.0,18.158,18.158,18.0702,18.0862,169482.0
2017-09-13 15:30:00,22.66,22.66,22.6,22.63,463801.0,18.0862,18.0862,18.0383,18.0623,463801.0
2017-09-14 09:30:00,22.62,22.63,22.41,22.46,189000.0,18.0543,18.0623,17.8867,17.9266,189000.0
2017-09-14 10:00:00,22.46,22.48,22.46,22.46,130308.0,17.9266,17.9425,17.9266,17.9266,130308.0
2017-09-14 10:30:00,22.46,22.47,22.4,22.4,171868.0,17.9266,17.9346,17.8787,17.8787,171868.0
2017-09-14 11:00:00,22.41,22.47,22.4,22.42,133793.0,17.8867,17.9346,17.8787,17.8946,133793.0
2017-09-14 11:30:00,22.42,22.44,22.39,22.44,175484.0,17.8946,17.9106,17.8707,17.9106,175484.0
2017-09-14 12:00:00,22.44,22.45,22.4,22.4,96738.0,17.9106,17.9186,17.8787,17.8787,96738.0
2017-09-14 12:30:00,22.4,22.4,22.33,22.36,141301.0,17.8787,17.8787,17.8228,17.8468,141301.0
2017-09-14 13:00:00,22.35,22.37,22.3,22.3,146725.0,17.8388,17.8547,17.7989,17.7989,146725.0
2017-09-14 13:30:00,22.3,22.33,22.3,22.3,101835.0,17.7989,17.8228,17.7989,17.7989,101835.0
2017-09-14 14:00:00,22.3,22.34,22.3,22.32,196678.0,17.7989,17.8308,17.7989,17.8148,196678.0
2017-09-14 14:30:00,22.33,22.37,22.3,22.33,129167.0,17.8228,17.8547,17.7989,17.8228,129167.0
2017-09-14 15:00:00,22.34,22.36,22.31,22.32,119850.0,17.8308,17.8468,17.8068,17.8148,119850.0
2017-09-14 15:30:00,22.32,22.34,22.22,22.23,904729.0,17.8148,17.8308,17.735,17.743,904729.0
2017-09-15 09:30:00,22.21,22.39,22.21,22.34,366405.0,17.727,17.8707,17.727,17.8308,366405.0
2017-09-15 10:00:00,22.34,22.38,22.28,22.38,259181.0,17.8308,17.8627,17.7829,17.8627,259181.0
2017-09-15 10:30:00,22.37,22.38,22.33,22.36,131628.0,17.8547,17.8627,17.8228,17.8468,131628.0
2017-09-15 11:00:00,22.35,22.41,22.35,22.4,205590.0,17.8388,17.8867,17.8388,17.8787,205590.0
2017-09-15 11:30:00,22.4,22.52,22.4,22.51,122297.0,17.8787,17.9745,17.8787,17.9665,122297.0
2017-09-15 12:00:00,22.5,22.51,22.48,22.48,72023.0,17.9585,17.9665,17.9425,17.9425,72023.0
2017-09-15 12:30:00,22.48,22.57,22.48,22.57,70355.0,17.9425,18.0144,17.9425,18.0144,70355.0
2017-09-15 13:00:00,22.57,22.59,22.54,22.55,66508.0,18.0144,18.0303,17.9904,17.9984,66508.0
2017-09-15 13:30:00,22.55,22.56,22.45,22.47,114512.0,17.9984,18.0064,17.9186,17.9346,114512.0
2017-09-15 14:00:00,22.48,22.51,22.45,22.51,99539.0,17.9425,17.9665,17.9186,17.9665,99539.0
2017-09-15 14:30:00,22.51,22.56,22.46,22.5,126339.0,17.9665,18.0064,17.9266,17.9585,126339.0
2017-09-15 15:00:00,22.5,22.52,22.47,22.5,147158.0,17.9585,17.9745,17.9346,17.9585,147158.0
2017-09-15 15:30:00,22.5,22.59,22.49,22.55,532748.0,17.9585,18.0303,17.9505,17.9984,532748.0
2017-09-18 09:30:00,22.66,22.87,22.66,22.81,142221.0,18.0862,18.2538,18.0862,18.2059,142221.0
2017-09-18 10:00:00,22.82,22.9,22.81,22.88,95273.0,18.2139,18.2778,18.2059,18.2618,95273.0
2017-09-18 10:30:00,22.88,22.9,22.85,22.86,57579.0,18.2618,18.2778,18.2378,18.2458,57579.0
2017-09-18 11:00:00,22.86,22.9,22.84,22.89,60159.0,18.2458,18.2778,18.2299,18.2698,60159.0
2017-09-18 11:30:00,22.9,22.9,22.84,22.86,83871.0,18.2778,18.2778,18.2299,18.2458,83871.0
2017-09-18 12:00:00,22.86,22.89,22.85,22.88,48940.0,18.2458,18.2698,18.2378,18.2618,48940.0
2017-09-18 12:30:00,22.88,22.91,22.87,22.9,44800.0,18.2618,18.2857,18.2538,18.2778,44800.0
2017-09-18 13:00:00,22.9,22.92,22.88,22.9,74883.0,18.2778,18.2937,18.2618,18.2778,74883.0
2017-09-18 13:30:00,22.89,22.95,22.89,22.91,118721.0,18.2698,18.3177,18.2698,18.2857,118721.0
2017-09-18 14:00:00,22.91,22.92,22.86,22.91,101571.0,18.2857,18.2937,18.2458,18.2857,101571.0
2017-09-18 14:30:00,22.9,22.9,22.86,22.87,63905.0,18.2778,18.2778,18.2458,18.2538,63905.0
2017-09-18 15:00:00,22.87,22.92,22.87,22.91,144635.0,18.2538,18.2937,18.2538,18.2857,144635.0
2017-09-18 15:30:00,22.91,22.94,22.88,22.89,468657.0,18.2857,18.3097,18.2618,18.2698,468657.0
2017-09-19 09:30:00,22.9,23.01,22.9,22.94,141457.0,18.2778,18.3656,18.2778,18.3097,141457.0
2017-09-19 10:00:00,22.94,22.96,22.86,22.88,283003.0,18.3097,18.3256,18.2458,18.2618,283003.0
2017-09-19 10:30:00,22.89,22.89,22.81,22.86,78498.0,18.2698,18.2698,18.2059,18.2458,78498.0
2017-09-19 11:00:00,22.86,22.88,22.8,22.88,64560.0,18.2458,18.2618,18.1979,18.2618,64560.0
2017-09-19 11:30:00,22.87,22.9,22.85,22.89,54641.0,18.2538,18.2778,18.2378,18.2698,54641.0
2017-09-19 12:00:00,22.88,22.92,22.88,22.91,79285.0,18.2618,18.2937,18.2618,18.2857,79285.0
2017-09-19 12:30:00,22.91,22.95,22.89,22.94,227114.0,18.2857,18.3177,18.2698,18.3097,227114.0
2017-09-19 13:00:00,22.94,22.99,22.94,22.97,147923.0,18.3097,18.3496,18.3097,18.3336,147923.0
2017-09-19 13:30:00,22.98,23.0,22.94,22.96,94978.0,18.3416,18.3576,18.3097,18.3256,94978.0
2017-09-19 14:00:00,22.96,22.96,22.91,22.93,89006.0,18.3256,18.3256,18.2857,18.3017,89006.0
2017-09-19 14:30:00,22.93,22.95,22.9,22.91,89650.0,18.3017,18.3177,18.2778,18.2857,89650.0
2017-09-19 15:00:00,22.92,22.96,22.91,22.93,105251.0,18.2937,18.3256,18.2857,18.3017,105251.0
2017-09-19 15:30:00,22.93,23.05,22.92,22.98,313739.0,18.3017,18.3975,18.2937,18.3416,313739.0
2017-09-20 09:30:00,22.97,23.02,22.85,22.86,95759.0,18.3336,18.3735,18.2378,18.2458,95759.0
2017-09-20 10:00:00,22.87,22.87,22.68,22.73,159954.0,18.2538,18.2538,18.1022,18.1421,159954.0
2017-09-20 10:30:00,22.73,22.85,22.73,22.84,136270.0,18.1421,18.2378,18.1421,18.2299,136270.0
2017-09-20 11:00:00,22.85,22.98,22.83,22.96,128152.0,18.2378,18.3416,18.2219,18.3256,128152.0
2017-09-20 11:30:00,22.96,23.02,22.96,23.0,160394.0,18.3256,18.3735,18.3256,18.3576,160394.0
2017-09-20 12:00:00,23.0,23.01,22.82,22.93,281264.0,18.3576,18.3656,18.2139,18.3017,281264.0
2017-09-20 12:30:00,22.94,22.98,22.93,22.97,67221.0,18.3097,18.3416,18.3017,18.3336,67221.0
2017-09-20 13:00:00,22.97,22.99,22.96,22.98,79185.0,18.3336,18.3496,18.3256,18.3416,79185.0
2017-09-20 13:30:00,22.98,23.11,22.97,23.0,133158.0,18.3416,18.4454,18.3336,18.3576,133158.0
2017-09-20 14:00:00,23.03,23.2,23.03,23.11,317414.0,18.3815,18.5172,18.3815,18.4454,317414.0
2017-09-20 14:30:00,23.11,23.13,22.96,23.04,347200.0,18.4454,18.4613,18.3256,18.3895,347200.0
2017-09-20 15:00:00,23.03,23.1,22.91,22.94,233068.0,18.3815,18.4374,18.2857,18.3097,233068.0
2017-09-20 15:30:00,22.95,23.0,22.93,22.98,355804.0,18.3177,18.3576,18.3017,18.3416,355804.0
2017-09-21 09:30:00,22.98,23.15,22.98,22.99,250243.0,18.3416,18.4773,18.3416,18.3496,250243.0
2017-09-21 10:00:00,22.99,22.99,22.83,22.92,353832.0,18.3496,18.3496,18.2219,18.2937,353832.0
2017-09-21 10:30:00,22.92,22.96,22.88,22.89,140328.0,18.2937,18.3256,18.2618,18.2698,140328.0
2017-09-21 11:00:00,22.89,23.0,22.88,22.95,142736.0,18.2698,18.3576,18.2618,18.3177,142736.0
2017-09-21 11:30:00,22.95,23.0,22.94,22.99,77888.0,18.3177,18.3576,18.3097,18.3496,77888.0
2017-09-21 12:00:00,22.98,23.02,22.97,23.02,106850.0,18.3416,18.3735,18.3336,18.3735,106850.0
2017-09-21 12:30:00,23.01,23.05,22.97,22.98,96659.0,18.3656,18.3975,18.3336,18.3416,96659.0
2017-09-21 13:00:00,22.99,23.02,22.97,22.98,115758.0,18.3496,18.3735,18.3336,18.3416,115758.0
2017-09-21 13:30:00,22.98,23.03,22.95,23.01,89903.0,18.3416,18.3815,18.3177,18.3656,89903.0
2017-09-21 14:00:00,23.02,23.05,22.97,23.02,173940.0,18.3735,18.3975,18.3336,18.3735,173940.0
2017-09-21 14:30:00,23.01,23.03,22.98,23.02,113244.0,18.3656,18.3815,18.3416,18.3735,113244.0
2017-09-21 15:00:00,23.01,23.11,23.0,23.07,211407.0,18.3656,18.4454,18.3576,18.4134,211407.0
2017-09-21 15:30:00,23.08,23.1,23.06,23.09,367040.0,18.4214,18.4374,18.4055,18.4294,367040.0
2017-09-22 09:30:00,23.04,23.11,22.96,23.07,240480.0,18.3895,18.4454,18.3256,18.4134,240480.0
2017-09-22 10:00:00,23.07,23.1,23.04,23.08,162565.0,18.4134,18.4374,18.3895,18.4214,162565.0
2017-09-22 10:30:00,23.08,23.09,23.05,23.07,229807.0,18.4214,18.4294,18.3975,18.4134,229807.0
2017-09-22 11:00:00,23.07,23.1,23.04,23.04,175648.0,18.4134,18.4374,18.3895,18.3895,175648.0
2017-09-22 11:30:00,23.04,23.14,23.03,23.14,118224.0,18.3895,18.4693,18.3815,18.4693,118224.0
2017-09-22 12:00:00,23.14,23.14,23.11,23.13,231850.0,18.4693,18.4693,18.4454,18.4613,231850.0
2017-09-22 12:30:00,23.13,23.14,23.11,23.14,226238.0,18.4613,18.4693,18.4454,18.4693,226238.0
2017-09-22 13:00:00,23.14,23.17,23.13,23.16,118995.0,18.4693,18.4933,18.4613,18.4853,118995.0
2017-09-22 13:30:00,23.17,23.2,23.14,23.2,147857.0,18.4933,18.5172,18.4693,18.5172,147857.0
2017-09-22 14:00:00,23.19,23.2,23.13,23.16,176438.0,18.5092,18.5172,18.4613,18.4853,176438.0
2017-09-22 14:30:00,23.15,23.2,23.15,23.2,169441.0,18.4773,18.5172,18.4773,18.5172,169441.0
2017-09-22 15:00:00,23.2,23.27,23.19,23.26,247239.0,18.5172,18.5731,18.5092,18.5651,247239.0
2017-09-22 15:30:00,23.26,23.36,23.26,23.32,774181.0,18.5651,18.6449,18.5651,18.613,774181.0
2017-09-25 09:30:00,23.24,23.47,23.24,23.36,364451.0,18.5491,18.7327,18.5491,18.6449,364451.0
2017-09-25 10:00:00,23.36,23.4,23.33,23.38,396338.0,18.6449,18.6768,18.621,18.6609,396338.0
2017-09-25 10:30:00,23.38,23.4,23.23,23.24,138499.0,18.6609,18.6768,18.5411,18.5491,138499.0
2017-09-25 11:00:00,23.23,23.31,23.15,23.3,124897.0,18.5411,18.605,18.4773,18.597,124897.0
2017-09-25 11:30:00,23.3,23.32,23.24,23.26,101835.0,18.597,18.613,18.5491,18.5651,101835.0
2017-09-25 12:00:00,23.25,23.28,23.18,23.28,130138.0,18.5571,18.5811,18.5012,18.5811,130138.0
2017-09-25 12:30:00,23.27,23.28,23.21,23.24,144074.0,18.5731,18.5811,18.5252,18.5491,144074.0
2017-09-25 13:00:00,23.23,23.25,23.19,23.19,90326.0,18.5411,18.5571,18.5092,18.5092,90326.0
2017-09-25 13:30:00,23.19,23.22,23.18,23.2,75918.0,18.5092,18.5332,18.5012,18.5172,75918.0
2017-09-25 14:00:00,23.2,23.27,23.19,23.26,162953.0,18.5172,18.5731,18.5092,18.5651,162953.0
2017-09-25 14:30:00,23.27,23.28,23.23,23.28,128055.0,18.5731,18.5811,18.5411,18.5811,128055.0
2017-09-25 15:00:00,23.27,23.29,23.25,23.29,188986.0,18.5731,18.589,18.5571,18.589,188986.0
2017-09-25 15:30:00,23.28,23.3,23.25,23.26,414614.0,18.5811,18.597,18.5571,18.5651,414614.0
2017-09-26 09:30:00,23.15,23.37,23.15,23.31,144506.0,18.4773,18.6529,18.4773,18.605,144506.0
2017-09-26 10:00:00,23.31,23.32,23.23,23.25,226262.0,18.605,18.613,18.5411,18.5571,226262.0
2017-09-26 10:30:00,23.25,23.26,23.2,23.2,239153.0,18.5571,18.5651,18.5172,18.5172,239153.0
2017-09-26 11:00:00,23.21,23.3,23.18,23.26,430717.0,18.5252,18.597,18.5012,18.5651,430717.0
2017-09-26 11:30:00,23.25,23.3,23.24,23.3,168477.0,18.5571,18.597,18.5491,18.597,168477.0
2017-09-26 12:00:00,23.29,23.31,23.25,23.28,329698.0,18.589,18.605,18.5571,18.5811,329698.0
2017-09-26 12:30:00,23.28,23.39,23.26,23.36,501393.0,18.5811,18.6689,18.5651,18.6449,501393.0
2017-09-26 13:00:00,23.35,23.35,23.31,23.32,123580.0,18.6369,18.6369,18.605,18.613,123580.0
2017-09-26 13:30:00,23.32,23.36,23.3,23.35,190678.0,18.613,18.6449,18.597,18.6369,190678.0
2017-09-26 14:00:00,23.35,23.36,23.29,23.31,186543.0,18.6369,18.6449,18.589,18.605,186543.0
2017-09-26 14:30:00,23.3,23.37,23.29,23.36,181520.0,18.597,18.6529,18.589,18.6449,181520.0
2017-09-26 15:00:00,23.35,23.4,23.34,23.39,299177.0,18.6369,18.6768,18.6289,18.6689,299177.0
2017-09-26 15:30:00,23.39,23.4,23.3,23.36,788628.0,18.6689,18.6768,18.597,18.6449,788628.0
2017-09-27 09:30:00,23.65,23.75,23.64,23.68,247941.0,18.8764,18.9562,18.8684,18.9003,247941.0
2017-09-27 10:00:00,23.68,23.73,23.64,23.72,158741.0,18.9003,18.9402,18.8684,18.9322,158741.0
2017-09-27 10:30:00,23.72,23.74,23.64,23.7,249903.0,18.9322,18.9482,18.8684,18.9163,249903.0
2017-09-27 11:00:00,23.7,23.75,23.69,23.73,178165.0,18.9163,18.9562,18.9083,18.9402,178165.0
2017-09-27 11:30:00,23.73,23.82,23.72,23.8,296132.0,18.9402,19.0121,18.9322,18.9961,296132.0
2017-09-27 12:00:00,23.8,23.85,23.77,23.82,215906.0,18.9961,19.036,18.9722,19.0121,215906.0
2017-09-27 12:30:00,23.82,23.95,23.82,23.92,197030.0,19.0121,19.1158,19.0121,19.0919,197030.0
2017-09-27 13:00:00,23.92,24.04,23.91,24.02,197124.0,19.0919,19.1877,19.0839,19.1717,197124.0
2017-09-27 13:30:00,24.02,24.03,23.91,23.93,343135.0,19.1717,19.1797,19.0839,19.0999,343135.0
2017-09-27 14:00:00,23.93,23.94,23.87,23.9,255237.0,19.0999,19.1078,19.052,19.0759,255237.0
2017-09-27 14:30:00,23.89,23.93,23.86,23.93,184631.0,19.0679,19.0999,19.044,19.0999,184631.0
2017-09-27 15:00:00,23.93,23.96,23.84,23.84,356819.0,19.0999,19.1238,19.028,19.028,356819.0
2017-09-27 15:30:00,23.85,23.9,23.79,23.83,823102.0,19.036,19.0759,18.9881,19.02,823102.0
2017-09-28 09:30:00,23.96,23.96,23.79,23.89,312083.0,19.1238,19.1238,18.9881,19.0679,312083.0
2017-09-28 10:00:00,23.89,23.91,23.78,23.8,284732.0,19.0679,19.0839,18.9801,18.9961,284732.0
2017-09-28 10:30:00,23.8,23.86,23.72,23.75,492122.0,18.9961,19.044,18.9322,18.9562,492122.0
2017-09-28 11:00:00,23.75,23.83,23.73,23.81,223368.0,18.9562,19.02,18.9402,19.0041,223368.0
2017-09-28 11:30:00,23.81,23.83,23.78,23.8,151278.0,19.0041,19.02,18.9801,18.9961,151278.0
2017-09-28 12:00:00,23.8,23.86,23.79,23.86,130487.0,18.9961,19.044,18.9881,19.044,130487.0
2017-09-28 12:30:00,23.86,23.86,23.81,23.84,173161.0,19.044,19.044,19.0041,19.028,173161.0
2017-09-28 13:00:00,23.85,23.87,23.82,23.83,159126.0,19.036,19.052,19.0121,19.02,159126.0
2017-09-28 13:30:00,23.82,23.87,23.81,23.84,178412.0,19.0121,19.052,19.0041,19.028,178412.0
2017-09-28 14:00:00,23.85,23.89,23.82,23.86,152305.0,19.036,19.0679,19.0121,19.044,152305.0
2017-09-28 14:30:00,23.86,23.87,23.83,23.86,205117.0,19.044,19.052,19.02,19.044,205117.0
2017-09-28 15:00:00,23.86,23.89,23.83,23.86,328524.0,19.044,19.0679,19.02,19.044,328524.0
2017-09-28 15:30:00,23.86,23.91,23.85,23.9,810833.0,19.044,19.0839,19.036,19.0759,810833.0
2017-09-29 09:30:00,23.86,23.96,23.66,23.8,244087.0,19.044,19.1238,18.8844,18.9961,244087.0
2017-09-29 10:00:00,23.8,23.88,23.76,23.86,210577.0,18.9961,19.0599,18.9642,19.044,210577.0
2017-09-29 10:30:00,23.85,23.9,23.8,23.84,113819.0,19.036,19.0759,18.9961,19.028,113819.0
2017-09-29 11:00:00,23.84,23.95,23.83,23.93,287094.0,19.028,19.1158,19.02,19.0999,287094.0
2017-09-29 11:30:00,23.94,24.02,23.93,23.99,212881.0,19.1078,19.1717,19.0999,19.1477,212881.0
2017-09-29 12:00:00,24.0,24.05,23.99,23.99,50080.0,19.1557,19.1956,19.1477,19.1477,50080.0
2017-09-29 12:30:00,24.0,24.05,23.99,24.05,120516.0,19.1557,19.1956,19.1477,19.1956,120516.0
2017-09-29 13:00:00,24.05,24.09,24.04,24.07,134751.0,19.1956,19.2276,19.1877,19.2116,134751.0
2017-09-29 13:30:00,24.07,24.1,24.06,24.1,137444.0,19.2116,19.2355,19.2036,19.2355,137444.0
2017-09-29 14:00:00,24.09,24.2,24.07,24.17,281197.0,19.2276,19.3154,19.2116,19.2914,281197.0
2017-09-29 14:30:00,24.17,24.2,24.09,24.19,381763.0,19.2914,19.3154,19.2276,19.3074,381763.0
2017-09-29 15:00:00,24.19,24.3,24.18,24.25,460889.0,19.3074,19.3952,19.2994,19.3553,460889.0
2017-09-29 15:30:00,24.25,24.32,24.18,24.26,1306995.0,19.3553,19.4111,19.2994,19.3632,1306995.0
2017-10-02 09:30:00,24.28,24.34,24.22,24.25,402878.0,19.3792,19.4271,19.3313,19.3553,402878.0
2017-10-02 10:00:00,24.25,24.28,24.08,24.08,220678.0,19.3553,19.3792,19.2196,19.2196,220678.0
2017-10-02 10:30:00,24.09,24.16,23.99,24.11,259172.0,19.2276,19.2834,19.1477,19.2435,259172.0
2017-10-02 11:00:00,24.12,24.18,24.04,24.12,211462.0,19.2515,19.2994,19.1877,19.2515,211462.0
2017-10-02 11:30:00,24.11,24.24,24.11,24.17,178609.0,19.2435,19.3473,19.2435,19.2914,178609.0
2017-10-02 12:00:00,24.17,24.23,24.17,24.21,187264.0,19.2914,19.3393,19.2914,19.3233,187264.0
2017-10-02 12:30:00,24.22,24.25,24.19,24.25,183284.0,19.3313,19.3553,19.3074,19.3553,183284.0
2017-10-02 13:00:00,24.24,24.25,24.2,24.2,136877.0,19.3473,19.3553,19.3154,19.3154,136877.0
2017-10-02 13:30:00,24.2,24.26,24.2,24.26,111606.0,19.3154,19.3632,19.3154,19.3632,111606.0
2017-10-02 14:00:00,24.26,24.27,24.19,24.2,217970.0,19.3632,19.3712,19.3074,19.3154,217970.0
2017-10-02 14:30:00,24.2,24.25,24.17,24.24,471315.0,19.3154,19.3553,19.2914,19.3473,471315.0
2017-10-02 15:00:00,24.24,24.36,24.21,24.36,736763.0,19.3473,19.4431,19.3233,19.4431,736763.0
2017-10-02 15:30:00,24.36,24.43,24.34,24.42,927434.0,19.4431,19.4989,19.4271,19.491,927434.0
2017-10-03 09:30:00,24.42,24.57,24.27,24.37,327624.0,19.491,19.6107,19.3712,19.451,327624.0
2017-10-03 10:00:00,24.38,24.43,24.3,24.33,218795.0,19.459,19.4989,19.3952,19.4191,218795.0
2017-10-03 10:30:00,24.32,24.36,24.26,24.32,244595.0,19.4111,19.4431,19.3632,19.4111,244595.0
2017-10-03 11:00:00,24.32,24.39,24.32,24.39,188599.0,19.4111,19.467,19.4111,19.467,188599.0
2017-10-03 11:30:00,24.39,24.41,24.33,24.37,149213.0,19.467,19.483,19.4191,19.451,149213.0
2017-10-03 12:00:00,24.38,24.41,24.31,24.37,125572.0,19.459,19.483,19.4032,19.451,125572.0
2017-10-03 12:30:00,24.38,24.42,24.36,24.37,141584.0,19.459,19.491,19.4431,19.451,141584.0
2017-10-03 13:00:00,24.37,24.38,24.32,24.33,214764.0,19.451,19.459,19.4111,19.4191,214764.0
2017-10-03 13:30:00,24.33,24.41,24.31,24.4,84950.0,19.4191,19.483,19.4032,19.475,84950.0
2017-10-03 14:00:00,24.41,24.48,24.4,24.45,188525.0,19.483,19.5388,19.475,19.5149,188525.0
2017-10-03 14:30:00,24.45,24.45,24.38,24.42,188712.0,19.5149,19.5149,19.459,19.491,188712.0
2017-10-03 15:00:00,24.42,24.43,24.37,24.4,189119.0,19.491,19.4989,19.451,19.475,189119.0
2017-10-03 15:30:00,24.41,24.49,24.4,24.49,548892.0,19.483,19.5468,19.475,19.5468,548892.0
2017-10-04 09:30:00,24.52,24.55,24.38,24.45,150720.0,19.5708,19.5947,19.459,19.5149,150720.0
2017-10-04 10:00:00,24.45,24.47,24.39,24.46,160700.0,19.5149,19.5309,19.467,19.5229,160700.0
2017-10-04 10:30:00,24.47,24.5,24.44,24.46,86641.0,19.5309,19.5548,19.5069,19.5229,86641.0
2017-10-04 11:00:00,24.46,24.47,24.38,24.39,197307.0,19.5229,19.5309,19.459,19.467,197307.0
2017-10-04 11:30:00,24.4,24.43,24.35,24.38,125344.0,19.475,19.4989,19.4351,19.459,125344.0
2017-10-04 12:00:00,24.39,24.42,24.37,24.42,93484.0,19.467,19.491,19.451,19.491,93484.0
2017-10-04 12:30:00,24.42,24.43,24.35,24.38,89146.0,19.491,19.4989,19.4351,19.459,89146.0
2017-10-04 13:00:00,24.37,24.39,24.31,24.36,92159.0,19.451,19.467,19.4032,19.4431,92159.0
2017-10-04 13:30:00,24.36,24.36,24.26,24.28,95757.0,19.4431,19.4431,19.3632,19.3792,95757.0
2017-10-04 14:00:00,24.27,24.3,24.21,24.3,153535.0,19.3712,19.3952,19.3233,19.3952,153535.0
2017-10-04 14:30:00,24.3,24.38,24.28,24.37,153627.0,19.3952,19.459,19.3792,19.451,153627.0
2017-10-04 15:00:00,24.37,24.38,24.28,24.28,228706.0,19.451,19.459,19.3792,19.3792,228706.0
2017-10-04 15:30:00,24.3,24.32,24.26,24.26,419442.0,19.3952,19.4111,19.3632,19.3632,419442.0
2017-10-05 09:30:00,24.27,24.44,24.13,24.44,129268.0,19.3712,19.5069,19.2595,19.5069,129268.0
2017-10-05 10:00:00,24.46,24.49,24.35,24.36,209674.0,19.5229,19.5468,19.4351,19.4431,209674.0
2017-10-05 10:30:00,24.36,24.42,24.34,24.36,147813.0,19.4431,19.491,19.4271,19.4431,147813.0
2017-10-05 11:00:00,24.36,24.45,24.35,24.4,101602.0,19.4431,19.5149,19.4351,19.475,101602.0
2017-10-05 11:30:00,24.4,24.41,24.34,24.34,140973.0,19.475,19.483,19.4271,19.4271,140973.0
2017-10-05 12:00:00,24.35,24.37,24.29,24.29,262745.0,19.4351,19.451,19.3872,19.3872,262745.0
2017-10-05 12:30:00,24.29,24.35,24.25,24.35,233038.0,19.3872,19.4351,19.3553,19.4351,233038.0
2017-10-05 13:00:00,24.35,24.4,24.31,24.31,561795.0,19.4351,19.475,19.4032,19.4032,561795.0
2017-10-05 13:30:00,24.31,24.33,24.29,24.32,76192.0,19.4032,19.4191,19.3872,19.4111,76192.0
2017-10-05 14:00:00,24.31,24.32,24.24,24.25,124869.0,19.4032,19.4111,19.3473,19.3553,124869.0
2017-10-05 14:30:00,24.25,24.26,24.22,24.22,111154.0,19.3553,19.3632,19.3313,19.3313,111154.0
2017-10-05 15:00:00,24.23,24.31,24.22,24.3,129132.0,19.3393,19.4032,19.3313,19.3952,129132.0
2017-10-05 15:30:00,24.3,24.3,24.2,24.23,515141.0,19.3952,19.3952,19.3154,19.3393,515141.0
2017-10-06 09:30:00,24.32,24.48,24.2,24.45,279473.0,19.4111,19.5388,19.3154,19.5149,279473.0
2017-10-06 10:00:00,24.45,24.46,24.35,24.41,298814.0,19.5149,19.5229,19.4351,19.483,298814.0
2017-10-06 10:30:00,24.42,24.42,24.33,24.4,184912.0,19.491,19.491,19.4191,19.475,184912.0
2017-10-06 11:00:00,24.4,24.42,24.37,24.37,131749.0,19.475,19.491,19.451,19.451,131749.0
2017-10-06 11:30:00,24.38,24.38,24.25,24.25,247182.0,19.459,19.459,19.3553,19.3553,247182.0
2017-10-06 12:00:00,24.25,24.28,24.22,24.23,151788.0,19.3553,19.3792,19.3313,19.3393,151788.0
2017-10-06 12:30:00,24.23,24.28,24.22,24.22,143544.0,19.3393,19.3792,19.3313,19.3313,143544.0
2017-10-06 13:00:00,24.23,24.33,24.22,24.31,113693.0,19.3393,19.4191,19.3313,19.4032,113693.0
2017-10-06 13:30:00,24.32,24.34,24.3,24.34,112753.0,19.4111,19.4271,19.3952,19.4271,112753.0
2017-10-06 14:00:00,24.33,24.36,24.31,24.34,145945.0,19.4191,19.4431,19.4032,19.4271,145945.0
2017-10-06 14:30:00,24.34,24.38,24.31,24.36,135760.0,19.4271,19.459,19.4032,19.4431,135760.0
2017-10-06 15:00:00,24.37,24.42,24.36,24.4,196849.0,19.451,19.491,19.4431,19.475,196849.0
2017-10-06 15:30:00,24.4,24.44,24.38,24.39,697255.0,19.475,19.5069,19.459,19.467,697255.0
2017-10-09 09:30:00,24.48,24.62,24.46,24.53,121674.0,19.5388,19.6506,19.5229,19.5788,121674.0
2017-10-09 10:00:00,24.54,24.57,24.5,24.53,94461.0,19.5867,19.6107,19.5548,19.5788,94461.0
2017-10-09 10:30:00,24.52,24.59,24.48,24.59,122154.0,19.5708,19.6266,19.5388,19.6266,122154.0
2017-10-09 11:00:00,24.59,24.6,24.49,24.56,121995.0,19.6266,19.6346,19.5468,19.6027,121995.0
2017-10-09 11:30:00,24.56,24.57,24.52,24.53,74822.0,19.6027,19.6107,19.5708,19.5788,74822.0
2017-10-09 12:00:00,24.54,24.55,24.5,24.53,66301.0,19.5867,19.5947,19.5548,19.5788,66301.0
2017-10-09 12:30:00,24.53,24.55,24.5,24.54,65448.0,19.5788,19.5947,19.5548,19.5867,65448.0
2017-10-09 13:00:00,24.53,24.57,24.52,24.55,66064.0,19.5788,19.6107,19.5708,19.5947,66064.0
2017-10-09 13:30:00,24.55,24.57,24.5,24.51,109930.0,19.5947,19.6107,19.5548,19.5628,109930.0
2017-10-09 14:00:00,24.52,24.52,24.43,24.43,118485.0,19.5708,19.5708,19.4989,19.4989,118485.0
2017-10-09 14:30:00,24.43,24.45,24.41,24.42,94531.0,19.4989,19.5149,19.483,19.491,94531.0
2017-10-09 15:00:00,24.42,24.47,24.39,24.46,103361.0,19.491,19.5309,19.467,19.5229,103361.0
2017-10-09 15:30:00,24.46,24.47,24.35,24.36,550464.0,19.5229,19.5309,19.4351,19.4431,550464.0
2017-10-10 09:30:00,24.53,24.61,24.49,24.55,231321.0,19.5788,19.6426,19.5468,19.5947,231321.0
2017-10-10 10:00:00,24.55,24.6,24.5,24.53,287746.0,19.5947,19.6346,19.5548,19.5788,287746.0
2017-10-10 10:30:00,24.53,24.54,24.49,24.5,208603.0,19.5788,19.5867,19.5468,19.5548,208603.0
2017-10-10 11:00:00,24.49,24.5,24.44,24.47,149260.0,19.5468,19.5548,19.5069,19.5309,149260.0
2017-10-10 11:30:00,24.46,24.5,24.42,24.49,153091.0,19.5229,19.5548,19.491,19.5468,153091.0
2017-10-10 12:00:00,24.49,24.49,24.43,24.43,130328.0,19.5468,19.5468,19.4989,19.4989,130328.0
2017-10-10 12:30:00,24.44,24.45,24.38,24.45,143379.0,19.5069,19.5149,19.459,19.5149,143379.0
2017-10-10 13:00:00,24.45,24.46,24.43,24.46,114151.0,19.5149,19.5229,19.4989,19.5229,114151.0
2017-10-10 13:30:00,24.46,24.48,24.44,24.46,131596.0,19.5229,19.5388,19.5069,19.5229,131596.0
2017-10-10 14:00:00,24.46,24.48,24.44,24.46,170340.0,19.5229,19.5388,19.5069,19.5229,170340.0
2017-10-10 14:30:00,24.46,24.48,24.44,24.46,196817.0,19.5229,19.5388,19.5069,19.5229,196817.0
2017-10-10 15:00:00,24.46,24.5,24.46,24.5,237332.0,19.5229,19.5548,19.5229,19.5548,237332.0
2017-10-10 15:30:00,24.5,24.5,24.45,24.48,554033.0,19.5548,19.5548,19.5149,19.5388,554033.0
2017-10-11 09:30:00,24.4,24.47,24.32,24.36,123803.0,19.475,19.5309,19.4111,19.4431,123803.0
2017-10-11 10:00:00,24.36,24.38,24.31,24.31,131093.0,19.4431,19.459,19.4032,19.4032,131093.0
2017-10-11 10:30:00,24.32,24.32,24.26,24.3,346669.0,19.4111,19.4111,19.3632,19.3952,346669.0
2017-10-11 11:00:00,24.3,24.32,24.27,24.3,161029.0,19.3952,19.4111,19.3712,19.3952,161029.0
2017-10-11 11:30:00,24.29,24.32,24.28,24.29,137539.0,19.3872,19.4111,19.3792,19.3872,137539.0
2017-10-11 12:00:00,24.29,24.41,24.28,24.38,330379.0,19.3872,19.483,19.3792,19.459,330379.0
2017-10-11 12:30:00,24.39,24.4,24.34,24.35,65805.0,19.467,19.475,19.4271,19.4351,65805.0
2017-10-11 13:00:00,24.35,24.37,24.32,24.32,38399.0,19.4351,19.451,19.4111,19.4111,38399.0
2017-10-11 13:30:00,24.31,24.36,24.29,24.32,176044.0,19.4032,19.4431,19.3872,19.4111,176044.0
2017-10-11 14:00:00,24.32,24.38,24.3,24.35,289722.0,19.4111,19.459,19.3952,19.4351,289722.0
2017-10-11 14:30:00,24.35,24.36,24.33,24.35,83201.0,19.4351,19.4431,19.4191,19.4351,83201.0
2017-10-11 15:00:00,24.34,24.36,24.31,24.33,233767.0,19.4271,19.4431,19.4032,19.4191,233767.0
2017-10-11 15:30:00,24.33,24.36,24.3,24.35,687010.0,19.4191,19.4431,19.3952,19.4351,687010.0
2017-10-12 09:30:00,24.32,24.33,24.1,24.21,376459.0,19.4111,19.4191,19.2355,19.3233,376459.0
2017-10-12 10:00:00,24.2,24.31,24.15,24.25,297773.0,19.3154,19.4032,19.2755,19.3553,297773.0
2017-10-12 10:30:00,24.25,24.27,24.11,24.13,324655.0,19.3553,19.3712,19.2435,19.2595,324655.0
2017-10-12 11:00:00,24.13,24.18,24.09,24.1,231248.0,19.2595,19.2994,19.2276,19.2355,231248.0
2017-10-12 11:30:00,24.09,24.18,24.08,24.17,224443.0,19.2276,19.2994,19.2196,19.2914,224443.0
2017-10-12 12:00:00,24.17,24.18,24.12,24.16,111418.0,19.2914,19.2994,19.2515,19.2834,111418.0
2017-10-12 12:30:00,24.16,24.16,24.1,24.11,77696.0,19.2834,19.2834,19.2355,19.2435,77696.0
2017-10-12 13:00:00,24.12,24.13,24.05,24.05,163293.0,19.2515,19.2595,19.1956,19.1956,163293.0
2017-10-12 13:30:00,24.05,24.13,24.04,24.07,123233.0,19.1956,19.2595,19.1877,19.2116,123233.0
2017-10-12 14:00:00,24.06,24.12,24.06,24.08,173771.0,19.2036,19.2515,19.2036,19.2196,173771.0
2017-10-12 14:30:00,24.08,24.09,23.94,23.96,389363.0,19.2196,19.2276,19.1078,19.1238,389363.0
2017-10-12 15:00:00,23.96,24.02,23.95,23.96,228005.0,19.1238,19.1717,19.1158,19.1238,228005.0
2017-10-12 15:30:00,23.96,23.99,23.93,23.97,842002.0,19.1238,19.1477,19.0999,19.1318,842002.0
2017-10-13 09:30:00,23.97,24.03,23.9,24.03,152890.0,19.1318,19.1797,19.0759,19.1797,152890.0
2017-10-13 10:00:00,24.03,24.17,24.03,24.09,167019.0,19.1797,19.2914,19.1797,19.2276,167019.0
2017-10-13 10:30:00,24.09,24.16,24.08,24.1,176437.0,19.2276,19.2834,19.2196,19.2355,176437.0
2017-10-13 11:00:00,24.1,24.26,24.1,24.17,203940.0,19.2355,19.3632,19.2355,19.2914,203940.0
2017-10-13 11:30:00,24.17,24.21,24.15,24.15,104144.0,19.2914,19.3233,19.2755,19.2755,104144.0
2017-10-13 12:00:00,24.16,24.17,24.11,24.16,106056.0,19.2834,19.2914,19.2435,19.2834,106056.0
2017-10-13 12:30:00,24.16,24.21,24.16,24.19,60437.0,19.2834,19.3233,19.2834,19.3074,60437.0
2017-10-13 13:00:00,24.19,24.2,24.16,24.17,37829.0,19.3074,19.3154,19.2834,19.2914,37829.0
2017-10-13 13:30:00,24.17,24.17,24.14,24.15,35464.0,19.2914,19.2914,19.2675,19.2755,35464.0
2017-10-13 14:00:00,24.14,24.15,24.06,24.07,110477.0,19.2675,19.2755,19.2036,19.2116,110477.0
2017-10-13 14:30:00,24.06,24.15,24.06,24.13,101275.0,19.2036,19.2755,19.2036,19.2595,101275.0
2017-10-13 15:00:00,24.13,24.18,24.11,24.18,130145.0,19.2595,19.2994,19.2435,19.2994,130145.0
2017-10-13 15:30:00,24.18,24.18,24.13,24.16,359731.0,19.2994,19.2994,19.2595,19.2834,359731.0
2017-10-16 09:30:00,24.14,24.69,24.12,24.69,415112.0,19.2675,19.7065,19.2515,19.7065,415112.0
2017-10-16 10:00:00,24.69,24.73,24.53,24.54,534317.0,19.7065,19.7384,19.5788,19.5867,534317.0
2017-10-16 10:30:00,24.54,24.64,24.51,24.55,180894.0,19.5867,19.6665,19.5628,19.5947,180894.0
2017-10-16 11:00:00,24.55,24.56,24.4,24.46,231366.0,19.5947,19.6027,19.475,19.5229,231366.0
2017-10-16 11:30:00,24.46,24.55,24.45,24.49,138174.0,19.5229,19.5947,19.5149,19.5468,138174.0
2017-10-16 12:00:00,24.5,24.57,24.49,24.54,125401.0,19.5548,19.6107,19.5468,19.5867,125401.0
2017-10-16 12:30:00,24.54,24.54,24.47,24.49,105618.0,19.5867,19.5867,19.5309,19.5468,105618.0
2017-10-16 13:00:00,24.5,24.53,24.47,24.53,78822.0,19.5548,19.5788,19.5309,19.5788,78822.0
2017-10-16 13:30:00,24.53,24.6,24.52,24.54,140294.0,19.5788,19.6346,19.5708,19.5867,140294.0
2017-10-16 14:00:00,24.54,24.6,24.53,24.6,175531.0,19.5867,19.6346,19.5788,19.6346,175531.0
2017-10-16 14:30:00,24.6,24.6,24.54,24.56,135326.0,19.6346,19.6346,19.5867,19.6027,135326.0
2017-10-16 15:00:00,24.55,24.62,24.55,24.61,297663.0,19.5947,19.6506,19.5947,19.6426,297663.0
2017-10-16 15:30:00,24.61,24.63,24.53,24.55,1260637.0,19.6426,19.6586,19.5788,19.5947,1260637.0
2017-10-17 09:30:00,24.65,24.65,24.44,24.53,274839.0,19.6745,19.6745,19.5069,19.5788,274839.0
2017-10-17 10:00:00,24.53,24.62,24.53,24.57,183390.0,19.5788,19.6506,19.5788,19.6107,183390.0
2017-10-17 10:30:00,24.56,24.57,24.44,24.49,221023.0,19.6027,19.6107,19.5069,19.5468,221023.0
2017-10-17 11:00:00,24.5,24.61,24.48,24.58,292386.0,19.5548,19.6426,19.5388,19.6187,292386.0
2017-10-17 11:30:00,24.57,24.58,24.51,24.52,64151.0,19.6107,19.6187,19.5628,19.5708,64151.0
2017-10-17 12:00:00,24.52,24.56,24.49,24.53,63267.0,19.5708,19.6027,19.5468,19.5788,63267.0
2017-10-17 12:30:00,24.52,24.57,24.52,24.53,74229.0,19.5708,19.6107,19.5708,19.5788,74229.0
2017-10-17 13:00:00,24.54,24.55,24.5,24.51,57126.0,19.5867,19.5947,19.5548,19.5628,57126.0
2017-10-17 13:30:00,24.51,24.51,24.37,24.39,121847.0,19.5628,19.5628,19.451,19.467,121847.0
2017-10-17 14:00:00,24.39,24.42,24.37,24.42,83587.0,19.467,19.491,19.451,19.491,83587.0
2017-10-17 14:30:00,24.42,24.42,24.37,24.41,65301.0,19.491,19.491,19.451,19.483,65301.0
2017-10-17 15:00:00,24.41,24.45,24.39,24.42,110309.0,19.483,19.5149,19.467,19.491,110309.0
2017-10-17 15:30:00,24.41,24.45,24.4,24.41,483079.0,19.483,19.5149,19.475,19.483,483079.0
2017-10-18 09:30:00,24.45,24.65,24.38,24.64,256654.0,19.5149,19.6745,19.459,19.6665,256654.0
2017-10-18 10:00:00,24.65,24.72,24.58,24.64,123277.0,19.6745,19.7304,19.6187,19.6665,123277.0
2017-10-18 10:30:00,24.63,24.65,24.53,24.54,191944.0,19.6586,19.6745,19.5788,19.5867,191944.0
2017-10-18 11:00:00,24.53,24.55,24.45,24.49,103400.0,19.5788,19.5947,19.5149,19.5468,103400.0
2017-10-18 11:30:00,24.49,24.56,24.49,24.5,59977.0,19.5468,19.6027,19.5468,19.5548,59977.0
2017-10-18 12:00:00,24.51,24.54,24.48,24.48,197707.0,19.5628,19.5867,19.5388,19.5388,197707.0
2017-10-18 12:30:00,24.49,24.51,24.48,24.51,96656.0,19.5468,19.5628,19.5388,19.5628,96656.0
2017-10-18 13:00:00,24.51,24.53,24.5,24.51,57507.0,19.5628,19.5788,19.5548,19.5628,57507.0
2017-10-18 13:30:00,24.51,24.52,24.49,24.5,43631.0,19.5628,19.5708,19.5468,19.5548,43631.0
2017-10-18 14:00:00,24.5,24.52,24.46,24.52,129797.0,19.5548,19.5708,19.5229,19.5708,129797.0
2017-10-18 14:30:00,24.52,24.52,24.48,24.5,111788.0,19.5708,19.5708,19.5388,19.5548,111788.0
2017-10-18 15:00:00,24.5,24.5,24.47,24.48,87222.0,19.5548,19.5548,19.5309,19.5388,87222.0
2017-10-18 15:30:00,24.48,24.51,24.47,24.49,401070.0,19.5388,19.5628,19.5309,19.5468,401070.0
2017-10-19 09:30:00,24.36,24.57,24.29,24.56,199171.0,19.4431,19.6107,19.3872,19.6027,199171.0
2017-10-19 10:00:00,24.56,24.56,24.36,24.36,141969.0,19.6027,19.6027,19.4431,19.4431,141969.0
2017-10-19 10:30:00,24.37,24.51,24.36,24.5,59109.0,19.451,19.5628,19.4431,19.5548,59109.0
2017-10-19 11:00:00,24.5,24.51,24.45,24.45,47901.0,19.5548,19.5628,19.5149,19.5149,47901.0
2017-10-19 11:30:00,24.44,24.47,24.41,24.43,49678.0,19.5069,19.5309,19.483,19.4989,49678.0
2017-10-19 12:00:00,24.42,24.43,24.39,24.43,72777.0,19.491,19.4989,19.467,19.4989,72777.0
2017-10-19 12:30:00,24.43,24.48,24.41,24.48,55047.0,19.4989,19.5388,19.483,19.5388,55047.0
2017-10-19 13:00:00,24.48,24.5,24.46,24.5,95001.0,19.5388,19.5548,19.5229,19.5548,95001.0
2017-10-19 13:30:00,24.5,24.5,24.46,24.5,89261.0,19.5548,19.5548,19.5229,19.5548,89261.0
2017-10-19 14:00:00,24.5,24.52,24.47,24.5,214083.0,19.5548,19.5708,19.5309,19.5548,214083.0
2017-10-19 14:30:00,24.5,24.54,24.48,24.52,150740.0,19.5548,19.5867,19.5388,19.5708,150740.0
2017-10-19 15:00:00,24.52,24.52,24.48,24.49,79537.0,19.5708,19.5708,19.5388,19.5468,79537.0
2017-10-19 15:30:00,24.49,24.52,24.49,24.51,268553.0,19.5468,19.5708,19.5468,19.5628,268553.0
2017-10-20 09:30:00,24.8,24.92,24.67,24.67,303725.0,19.7943,19.89,19.6905,19.6905,303725.0
2017-10-20 10:00:00,24.67,24.74,24.64,24.67,253550.0,19.6905,19.7464,19.6665,19.6905,253550.0
2017-10-20 10:30:00,24.67,24.7,24.65,24.69,115438.0,19.6905,19.7144,19.6745,19.7065,115438.0
2017-10-20 11:00:00,24.69,24.7,24.65,24.65,71717.0,19.7065,19.7144,19.6745,19.6745,71717.0
2017-10-20 11:30:00,24.66,24.74,24.66,24.72,118526.0,19.6825,19.7464,19.6825,19.7304,118526.0
2017-10-20 12:00:00,24.73,24.77,24.72,24.77,87656.0,19.7384,19.7703,19.7304,19.7703,87656.0
2017-10-20 12:30:00,24.77,24.78,24.74,24.74,122024.0,19.7703,19.7783,19.7464,19.7464,122024.0
2017-10-20 13:00:00,24.74,24.84,24.73,24.84,123203.0,19.7464,19.8262,19.7384,19.8262,123203.0
2017-10-20 13:30:00,24.84,24.88,24.83,24.85,87512.0,19.8262,19.8581,19.8182,19.8342,87512.0
2017-10-20 14:00:00,24.86,24.89,24.83,24.88,80059.0,19.8421,19.8661,19.8182,19.8581,80059.0
2017-10-20 14:30:00,24.88,24.89,24.81,24.85,105831.0,19.8581,19.8661,19.8022,19.8342,105831.0
2017-10-20 15:00:00,24.85,24.88,24.84,24.86,188056.0,19.8342,19.8581,19.8262,19.8421,188056.0
2017-10-20 15:30:00,24.86,24.91,24.85,24.89,490103.0,19.8421,19.882,19.8342,19.8661,490103.0
2017-10-23 09:30:00,24.87,24.94,24.77,24.92,149926.0,19.8501,19.906,19.7703,19.89,149926.0
2017-10-23 10:00:00,24.92,24.93,24.83,24.87,357608.0,19.89,19.898,19.8182,19.8501,357608.0
2017-10-23 10:30:00,24.88,24.92,24.83,24.9,208358.0,19.8581,19.89,19.8182,19.8741,208358.0
2017-10-23 11:00:00,24.9,24.9,24.84,24.85,150128.0,19.8741,19.8741,19.8262,19.8342,150128.0
2017-10-23 11:30:00,24.85,24.9,24.82,24.87,96854.0,19.8342,19.8741,19.8102,19.8501,96854.0
2017-10-23 12:00:00,24.87,24.88,24.82,24.84,132402.0,19.8501,19.8581,19.8102,19.8262,132402.0
2017-10-23 12:30:00,24.84,24.84,24.79,24.83,83139.0,19.8262,19.8262,19.7863,19.8182,83139.0
2017-10-23 13:00:00,24.82,24.88,24.82,24.85,68046.0,19.8102,19.8581,19.8102,19.8342,68046.0
2017-10-23 13:30:00,24.86,24.86,24.81,24.82,66049.0,19.8421,19.8421,19.8022,19.8102,66049.0
2017-10-23 14:00:00,24.81,24.82,24.68,24.7,171627.0,19.8022,19.8102,19.6985,19.7144,171627.0
2017-10-23 14:30:00,24.71,24.71,24.64,24.64,133690.0,19.7224,19.7224,19.6665,19.6665,133690.0
2017-10-23 15:00:00,24.64,24.67,24.6,24.61,175368.0,19.6665,19.6905,19.6346,19.6426,175368.0
2017-10-23 15:30:00,24.61,24.64,24.59,24.63,446682.0,19.6426,19.6665,19.6266,19.6586,446682.0
2017-10-24 09:30:00,24.63,24.68,24.49,24.58,354389.0,19.6586,19.6985,19.5468,19.6187,354389.0
2017-10-24 10:00:00,24.56,24.7,24.56,24.65,282689.0,19.6027,19.7144,19.6027,19.6745,282689.0
2017-10-24 10:30:00,24.65,24.67,24.59,24.59,124694.0,19.6745,19.6905,19.6266,19.6266,124694.0
2017-10-24 11:00:00,24.59,24.66,24.57,24.63,93793.0,19.6266,19.6825,19.6107,19.6586,93793.0
2017-10-24 11:30:00,24.63,24.68,24.61,24.64,147802.0,19.6586,19.6985,19.6426,19.6665,147802.0
2017-10-24 12:00:00,24.64,24.69,24.63,24.67,98735.0,19.6665,19.7065,19.6586,19.6905,98735.0
2017-10-24 12:30:00,24.68,24.71,24.65,24.7,150981.0,19.6985,19.7224,19.6745,19.7144,150981.0
2017-10-24 13:00:00,24.7,24.74,24.64,24.66,151535.0,19.7144,19.7464,19.6665,19.6825,151535.0
2017-10-24 13:30:00,24.66,24.68,24.59,24.66,179914.0,19.6825,19.6985,19.6266,19.6825,179914.0
2017-10-24 14:00:00,24.66,24.74,24.64,24.69,162770.0,19.6825,19.7464,19.6665,19.7065,162770.0
2017-10-24 14:30:00,24.69,24.7,24.64,24.66,122203.0,19.7065,19.7144,19.6665,19.6825,122203.0
2017-10-24 15:00:00,24.66,24.69,24.61,24.65,240158.0,19.6825,19.7065,19.6426,19.6745,240158.0
2017-10-24 15:30:00,24.64,24.65,24.59,24.62,879942.0,19.6665,19.6745,19.6266,19.6506,879942.0
2017-10-25 09:30:00,25.05,25.69,24.8,25.11,884946.0,19.9938,20.5046,19.7943,20.0417,884946.0
2017-10-25 10:00:00,25.12,25.18,24.93,24.99,357734.0,20.0497,20.0976,19.898,19.9459,357734.0
2017-10-25 10:30:00,25.0,25.16,24.96,24.98,375869.0,19.9539,20.0816,19.922,19.9379,375869.0
2017-10-25 11:00:00,24.97,25.06,24.88,25.05,279839.0,19.9299,20.0018,19.8581,19.9938,279839.0
2017-10-25 11:30:00,25.04,25.22,25.0,25.1,385145.0,19.9858,20.1295,19.9539,20.0337,385145.0
2017-10-25 12:00:00,25.09,25.15,25.02,25.15,164793.0,20.0257,20.0736,19.9698,20.0736,164793.0
2017-10-25 12:30:00,25.14,25.29,25.12,25.25,251350.0,20.0656,20.1853,20.0497,20.1534,251350.0
2017-10-25 13:00:00,25.25,25.3,25.21,25.21,348247.0,20.1534,20.1933,20.1215,20.1215,348247.0
2017-10-25 13:30:00,25.21,25.4,25.17,25.37,261790.0,20.1215,20.2731,20.0896,20.2492,261790.0
2017-10-25 14:00:00,25.37,25.5,25.34,25.47,415972.0,20.2492,20.353,20.2253,20.329,415972.0
2017-10-25 14:30:00,25.47,25.49,25.42,25.47,396281.0,20.329,20.345,20.2891,20.329,396281.0
2017-10-25 15:00:00,25.47,25.85,25.46,25.73,731122.0,20.329,20.6323,20.321,20.5365,731122.0
2017-10-25 15:30:00,25.73,25.74,25.54,25.67,1092225.0,20.5365,20.5445,20.3849,20.4886,1092225.0
2017-10-26 09:30:00,25.9,26.17,25.72,26.05,553207.0,20.6722,20.8877,20.5286,20.7919,553207.0
2017-10-26 10:00:00,26.05,26.17,25.93,26.14,293780.0,20.7919,20.8877,20.6962,20.8638,293780.0
2017-10-26 10:30:00,26.14,26.26,26.1,26.2,270964.0,20.8638,20.9596,20.8319,20.9117,270964.0
2017-10-26 11:00:00,26.21,26.28,26.14,26.17,397177.0,20.9197,20.9755,20.8638,20.8877,397177.0
2017-10-26 11:30:00,26.16,26.22,26.1,26.11,193430.0,20.8797,20.9276,20.8319,20.8398,193430.0
2017-10-26 12:00:00,26.11,26.25,26.08,26.22,356775.0,20.8398,20.9516,20.8159,20.9276,356775.0
2017-10-26 12:30:00,26.22,26.23,26.08,26.1,195538.0,20.9276,20.9356,20.8159,20.8319,195538.0
2017-10-26 13:00:00,26.1,26.14,26.08,26.1,121171.0,20.8319,20.8638,20.8159,20.8319,121171.0
2017-10-26 13:30:00,26.11,26.17,26.1,26.14,327749.0,20.8398,20.8877,20.8319,20.8638,327749.0
2017-10-26 14:00:00,26.15,26.22,26.14,26.2,318582.0,20.8718,20.9276,20.8638,20.9117,318582.0
2017-10-26 14:30:00,26.2,26.2,26.08,26.09,272641.0,20.9117,20.9117,20.8159,20.8239,272641.0
2017-10-26 15:00:00,26.09,26.11,25.97,25.98,340659.0,20.8239,20.8398,20.7281,20.7361,340659.0
2017-10-26 15:30:00,25.98,26.03,25.91,26.01,823721.0,20.7361,20.776,20.6802,20.76,823721.0
2017-10-27 09:30:00,26.07,26.1,25.9,26.02,357245.0,20.8079,20.8319,20.6722,20.768,357245.0
2017-10-27 10:00:00,26.02,26.16,26.02,26.02,287408.0,20.768,20.8797,20.768,20.768,287408.0
2017-10-27 10:30:00,26.02,26.11,25.98,26.07,300749.0,20.768,20.8398,20.7361,20.8079,300749.0
2017-10-27 11:00:00,26.06,26.21,26.05,26.18,209632.0,20.7999,20.9197,20.7919,20.8957,209632.0
2017-10-27 11:30:00,26.19,26.23,26.13,26.16,235794.0,20.9037,20.9356,20.8558,20.8797,235794.0
2017-10-27 12:00:00,26.17,26.26,26.16,26.21,175496.0,20.8877,20.9596,20.8797,20.9197,175496.0
2017-10-27 12:30:00,26.21,26.24,26.18,26.24,105263.0,20.9197,20.9436,20.8957,20.9436,105263.0
2017-10-27 13:00:00,26.24,26.26,26.22,26.23,104877.0,20.9436,20.9596,20.9276,20.9356,104877.0
2017-10-27 13:30:00,26.23,26.33,26.22,26.3,136760.0,20.9356,21.0154,20.9276,20.9915,136760.0
2017-10-27 14:00:00,26.3,26.35,26.3,26.32,138974.0,20.9915,21.0314,20.9915,21.0074,138974.0
2017-10-27 14:30:00,26.32,26.33,26.19,26.21,638953.0,21.0074,21.0154,20.9037,20.9197,638953.0
2017-10-27 15:00:00,26.21,26.24,26.18,26.21,213312.0,20.9197,20.9436,20.8957,20.9197,213312.0
2017-10-27 15:30:00,26.22,26.3,26.21,26.27,935218.0,20.9276,20.9915,20.9197,20.9675,935218.0
2017-10-30 09:30:00,26.19,26.29,26.12,26.26,87997.0,20.9037,20.9835,20.8478,20.9596,87997.0
2017-10-30 10:00:00,26.27,26.52,26.2,26.52,268863.0,20.9675,21.1671,20.9117,21.1671,268863.0
2017-10-30 10:30:00,26.52,26.55,26.43,26.46,267224.0,21.1671,21.191,21.0952,21.1192,267224.0
2017-10-30 11:00:00,26.46,26.48,26.34,26.34,271788.0,21.1192,21.1352,21.0234,21.0234,271788.0
2017-10-30 11:30:00,26.34,26.36,26.22,26.3,178308.0,21.0234,21.0394,20.9276,20.9915,178308.0
2017-10-30 12:00:00,26.3,26.3,26.14,26.14,161125.0,20.9915,20.9915,20.8638,20.8638,161125.0
2017-10-30 12:30:00,26.14,26.15,26.06,26.09,211462.0,20.8638,20.8718,20.7999,20.8239,211462.0
2017-10-30 13:00:00,26.1,26.15,26.08,26.13,137024.0,20.8319,20.8718,20.8159,20.8558,137024.0
2017-10-30 13:30:00,26.14,26.14,26.08,26.11,186317.0,20.8638,20.8638,20.8159,20.8398,186317.0
2017-10-30 14:00:00,26.11,26.22,26.08,26.21,197794.0,20.8398,20.9276,20.8159,20.9197,197794.0
2017-10-30 14:30:00,26.21,26.24,26.14,26.15,278479.0,20.9197,20.9436,20.8638,20.8718,278479.0
2017-10-30 15:00:00,26.16,26.2,26.15,26.2,191002.0,20.8797,20.9117,20.8718,20.9117,191002.0
2017-10-30 15:30:00,26.2,26.27,26.19,26.24,452449.0,20.9117,20.9675,20.9037,20.9436,452449.0
2017-10-31 09:30:00,26.01,26.44,25.97,26.27,375517.0,20.8554,21.2001,20.8233,21.0638,375517.0
2017-10-31 10:00:00,26.27,26.37,26.09,26.19,329169.0,21.0638,21.144,20.9195,20.9997,329169.0
2017-10-31 10:30:00,26.18,26.22,26.11,26.2,291277.0,20.9917,21.0237,20.9355,21.0077,291277.0
2017-10-31 11:00:00,26.2,26.24,26.16,26.17,250388.0,21.0077,21.0398,20.9756,20.9837,250388.0
2017-10-31 11:30:00,26.16,26.18,26.11,26.13,175791.0,20.9756,20.9917,20.9355,20.9516,175791.0
2017-10-31 12:00:00,26.14,26.15,26.04,26.06,216469.0,20.9596,20.9676,20.8794,20.8955,216469.0
2017-10-31 12:30:00,26.05,26.06,25.99,25.99,173805.0,20.8874,20.8955,20.8393,20.8393,173805.0
2017-10-31 13:00:00,25.99,26.02,25.93,25.95,158200.0,20.8393,20.8634,20.7912,20.8073,158200.0
2017-10-31 13:30:00,25.95,26.08,25.95,26.08,159772.0,20.8073,20.9115,20.8073,20.9115,159772.0
2017-10-31 14:00:00,26.08,26.12,26.01,26.12,183461.0,20.9115,20.9436,20.8554,20.9436,183461.0
2017-10-31 14:30:00,26.12,26.13,26.07,26.11,152908.0,20.9436,20.9516,20.9035,20.9355,152908.0
2017-10-31 15:00:00,26.11,26.18,26.1,26.14,318442.0,20.9355,20.9917,20.9275,20.9596,318442.0
2017-10-31 15:30:00,26.14,26.14,26.1,26.12,464568.0,20.9596,20.9596,20.9275,20.9436,464568.0
2017-11-01 09:30:00,26.26,26.52,26.23,26.46,470060.0,21.0558,21.2643,21.0318,21.2162,470060.0
2017-11-01 10:00:00,26.46,26.48,26.36,26.46,1492246.0,21.2162,21.2322,21.136,21.2162,1492246.0
2017-11-01 10:30:00,26.46,26.54,26.38,26.38,317578.0,21.2162,21.2803,21.152,21.152,317578.0
2017-11-01 11:00:00,26.38,26.38,26.28,26.37,104761.0,21.152,21.152,21.0719,21.144,104761.0
2017-11-01 11:30:00,26.36,26.41,26.22,26.25,275911.0,21.136,21.1761,21.0237,21.0478,275911.0
2017-11-01 12:00:00,26.25,26.26,26.16,26.19,179197.0,21.0478,21.0558,20.9756,20.9997,179197.0
2017-11-01 12:30:00,26.2,26.23,26.19,26.22,122048.0,21.0077,21.0318,20.9997,21.0237,122048.0
2017-11-01 13:00:00,26.23,26.23,26.19,26.21,239059.0,21.0318,21.0318,20.9997,21.0157,239059.0
2017-11-01 13:30:00,26.21,26.28,26.2,26.27,154701.0,21.0157,21.0719,21.0077,21.0638,154701.0
2017-11-01 14:00:00,26.28,26.34,26.21,26.3,333183.0,21.0719,21.12,21.0157,21.0879,333183.0
2017-11-01 14:30:00,26.31,26.4,26.3,26.38,540817.0,21.0959,21.1681,21.0879,21.152,540817.0
2017-11-01 15:00:00,26.39,26.39,26.32,26.36,510549.0,21.1601,21.1601,21.1039,21.136,510549.0
2017-11-01 15:30:00,26.36,26.41,26.34,26.35,674653.0,21.136,21.1761,21.12,21.128,674653.0
2017-11-02 09:30:00,26.33,26.4,26.17,26.39,142114.0,21.1119,21.1681,20.9837,21.1601,142114.0
2017-11-02 10:00:00,26.39,26.39,26.14,26.27,296677.0,21.1601,21.1601,20.9596,21.0638,296677.0
2017-11-02 10:30:00,26.28,26.41,26.24,26.39,448519.0,21.0719,21.1761,21.0398,21.1601,448519.0
2017-11-02 11:00:00,26.39,26.44,26.28,26.39,185915.0,21.1601,21.2001,21.0719,21.1601,185915.0
2017-11-02 11:30:00,26.39,26.46,26.29,26.45,293180.0,21.1601,21.2162,21.0799,21.2082,293180.0
2017-11-02 12:00:00,26.44,26.71,26.44,26.71,172136.0,21.2001,21.4166,21.2001,21.4166,172136.0
2017-11-02 12:30:00,26.7,26.77,26.63,26.74,138736.0,21.4086,21.4647,21.3525,21.4407,138736.0
2017-11-02 13:00:00,26.74,26.75,26.51,26.51,239147.0,21.4407,21.4487,21.2563,21.2563,239147.0
2017-11-02 13:30:00,26.51,26.55,26.49,26.49,102589.0,21.2563,21.2883,21.2402,21.2402,102589.0
2017-11-02 14:00:00,26.49,26.55,26.48,26.55,131092.0,21.2402,21.2883,21.2322,21.2883,131092.0
2017-11-02 14:30:00,26.55,26.59,26.51,26.54,279579.0,21.2883,21.3204,21.2563,21.2803,279579.0
2017-11-02 15:00:00,26.54,26.56,26.52,26.55,506377.0,21.2803,21.2964,21.2643,21.2883,506377.0
2017-11-02 15:30:00,26.55,26.6,26.52,26.55,804053.0,21.2883,21.3284,21.2643,21.2883,804053.0
2017-11-03 09:30:00,26.44,26.55,26.38,26.46,197775.0,21.2001,21.2883,21.152,21.2162,197775.0
2017-11-03 10:00:00,26.46,26.69,26.46,26.57,238064.0,21.2162,21.4006,21.2162,21.3044,238064.0
2017-11-03 10:30:00,26.57,26.68,26.55,26.67,161670.0,21.3044,21.3926,21.2883,21.3846,161670.0
2017-11-03 11:00:00,26.67,26.77,26.66,26.77,123839.0,21.3846,21.4647,21.3765,21.4647,123839.0
2017-11-03 11:30:00,26.76,26.82,26.72,26.81,168077.0,21.4567,21.5048,21.4247,21.4968,168077.0
2017-11-03 12:00:00,26.81,26.89,26.69,26.71,273745.0,21.4968,21.561,21.4006,21.4166,273745.0
2017-11-03 12:30:00,26.71,26.84,26.68,26.76,168298.0,21.4166,21.5209,21.3926,21.4567,168298.0
2017-11-03 13:00:00,26.76,26.91,26.74,26.87,243997.0,21.4567,21.577,21.4407,21.5449,243997.0
2017-11-03 13:30:00,26.87,26.91,26.82,26.87,157326.0,21.5449,21.577,21.5048,21.5449,157326.0
2017-11-03 14:00:00,26.87,26.89,26.73,26.74,186607.0,21.5449,21.561,21.4327,21.4407,186607.0
2017-11-03 14:30:00,26.74,26.76,26.7,26.74,128448.0,21.4407,21.4567,21.4086,21.4407,128448.0
2017-11-03 15:00:00,26.75,26.76,26.7,26.76,138096.0,21.4487,21.4567,21.4086,21.4567,138096.0
2017-11-03 15:30:00,26.76,26.77,26.66,26.68,738249.0,21.4567,21.4647,21.3765,21.3926,738249.0
2017-11-06 09:30:00,26.58,26.73,26.51,26.73,117069.0,21.3124,21.4327,21.2563,21.4327,117069.0
2017-11-06 10:00:00,26.73,26.75,26.66,26.67,90132.0,21.4327,21.4487,21.3765,21.3846,90132.0
2017-11-06 10:30:00,26.67,26.69,26.55,26.55,105281.0,21.3846,21.4006,21.2883,21.2883,105281.0
2017-11-06 11:00:00,26.55,26.6,26.54,26.56,104076.0,21.2883,21.3284,21.2803,21.2964,104076.0
2017-11-06 11:30:00,26.56,26.61,26.49,26.6,147412.0,21.2964,21.3365,21.2402,21.3284,147412.0
2017-11-06 12:00:00,26.59,26.68,26.56,26.68,103137.0,21.3204,21.3926,21.2964,21.3926,103137.0
2017-11-06 12:30:00,26.69,26.76,26.68,26.71,55087.0,21.4006,21.4567,21.3926,21.4166,55087.0
2017-11-06 13:00:00,26.71,26.8,26.71,26.75,88535.0,21.4166,21.4888,21.4166,21.4487,88535.0
2017-11-06 13:30:00,26.75,26.77,26.74,26.74,46120.0,21.4487,21.4647,21.4407,21.4407,46120.0
2017-11-06 14:00:00,26.74,26.76,26.7,26.75,116214.0,21.4407,21.4567,21.4086,21.4487,116214.0
2017-11-06 14:30:00,26.75,26.84,26.74,26.84,125208.0,21.4487,21.5209,21.4407,21.5209,125208.0
2017-11-06 15:00:00,26.84,26.93,26.83,26.92,103235.0,21.5209,21.593,21.5129,21.585,103235.0
2017-11-06 15:30:00,26.92,26.92,26.82,26.84,560125.0,21.585,21.585,21.5048,21.5209,560125.0
2017-11-07 09:30:00,26.83,26.93,26.65,26.66,185667.0,21.5129,21.593,21.3685,21.3765,185667.0
2017-11-07 10:00:00,26.66,26.66,26.5,26.52,250056.0,21.3765,21.3765,21.2483,21.2643,250056.0
2017-11-07 10:30:00,26.53,26.54,26.38,26.43,152458.0,21.2723,21.2803,21.152,21.1921,152458.0
2017-11-07 11:00:00,26.43,26.52,26.4,26.5,116919.0,21.1921,21.2643,21.1681,21.2483,116919.0
2017-11-07 11:30:00,26.49,26.51,26.26,26.27,118274.0,21.2402,21.2563,21.0558,21.0638,118274.0
2017-11-07 12:00:00,26.26,26.34,26.21,26.25,134682.0,21.0558,21.12,21.0157,21.0478,134682.0
2017-11-07 12:30:00,26.24,26.3,26.21,26.26,139213.0,21.0398,21.0879,21.0157,21.0558,139213.0
2017-11-07 13:00:00,26.25,26.28,26.22,26.25,147717.0,21.0478,21.0719,21.0237,21.0478,147717.0
2017-11-07 13:30:00,26.26,26.37,26.25,26.37,56827.0,21.0558,21.144,21.0478,21.144,56827.0
2017-11-07 14:00:00,26.37,26.48,26.36,26.38,113509.0,21.144,21.2322,21.136,21.152,113509.0
2017-11-07 14:30:00,26.37,26.41,26.3,26.3,89958.0,21.144,21.1761,21.0879,21.0879,89958.0
2017-11-07 15:00:00,26.31,26.32,26.26,26.29,191393.0,21.0959,21.1039,21.0558,21.0799,191393.0
2017-11-07 15:30:00,26.29,26.46,26.29,26.45,544374.0,21.0799,21.2162,21.0799,21.2082,544374.0
2017-11-08 09:30:00,26.3,26.46,25.93,25.95,339041.0,21.0879,21.2162,20.7912,20.8073,339041.0
2017-11-08 10:00:00,25.95,26.03,25.79,25.8,487234.0,20.8073,20.8714,20.679,20.687,487234.0
2017-11-08 10:30:00,25.8,25.94,25.77,25.87,177902.0,20.687,20.7992,20.6629,20.7431,177902.0
2017-11-08 11:00:00,25.87,25.92,25.75,25.75,146440.0,20.7431,20.7832,20.6469,20.6469,146440.0
2017-11-08 11:30:00,25.76,25.83,25.62,25.82,235714.0,20.6549,20.711,20.5426,20.703,235714.0
2017-11-08 12:00:00,25.82,25.95,25.82,25.93,159050.0,20.703,20.8073,20.703,20.7912,159050.0
2017-11-08 12:30:00,25.93,25.93,25.84,25.92,51818.0,20.7912,20.7912,20.719,20.7832,51818.0
2017-11-08 13:00:00,25.92,25.93,25.83,25.91,286896.0,20.7832,20.7912,20.711,20.7752,286896.0
2017-11-08 13:30:00,25.91,25.91,25.81,25.82,110553.0,20.7752,20.7752,20.695,20.703,110553.0
2017-11-08 14:00:00,25.83,25.83,25.77,25.8,250872.0,20.711,20.711,20.6629,20.687,250872.0
2017-11-08 14:30:00,25.8,25.82,25.7,25.71,259249.0,20.687,20.703,20.6068,20.6148,259249.0
2017-11-08 15:00:00,25.71,25.75,25.63,25.74,284499.0,20.6148,20.6469,20.5507,20.6389,284499.0
2017-11-08 15:30:00,25.73,25.76,25.69,25.72,744339.0,20.6308,20.6549,20.5988,20.6228,744339.0
2017-11-09 09:30:00,25.55,25.73,25.48,25.7,207354.0,20.4865,20.6308,20.4304,20.6068,207354.0
2017-11-09 10:00:00,25.7,25.74,25.62,25.63,236574.0,20.6068,20.6389,20.5426,20.5507,236574.0
2017-11-09 10:30:00,25.63,25.7,25.61,25.69,237427.0,20.5507,20.6068,20.5346,20.5988,237427.0
2017-11-09 11:00:00,25.7,25.7,25.55,25.55,140129.0,20.6068,20.6068,20.4865,20.4865,140129.0
2017-11-09 11:30:00,25.55,25.59,25.39,25.41,183009.0,20.4865,20.5186,20.3582,20.3743,183009.0
2017-11-09 12:00:00,25.41,25.42,25.3,25.33,165233.0,20.3743,20.3823,20.2861,20.3101,165233.0
2017-11-09 12:30:00,25.33,25.45,25.31,25.44,88552.0,20.3101,20.4063,20.2941,20.3983,88552.0
2017-11-09 13:00:00,25.44,25.49,25.39,25.48,96035.0,20.3983,20.4384,20.3582,20.4304,96035.0
2017-11-09 13:30:00,25.49,25.57,25.49,25.56,92468.0,20.4384,20.5026,20.4384,20.4945,92468.0
2017-11-09 14:00:00,25.57,25.61,25.46,25.47,174036.0,20.5026,20.5346,20.4144,20.4224,174036.0
2017-11-09 14:30:00,25.47,25.48,25.41,25.41,131073.0,20.4224,20.4304,20.3743,20.3743,131073.0
2017-11-09 15:00:00,25.42,25.53,25.36,25.5,187913.0,20.3823,20.4705,20.3342,20.4464,187913.0
2017-11-09 15:30:00,25.5,25.55,25.47,25.5,431724.0,20.4464,20.4865,20.4224,20.4464,431724.0
2017-11-10 09:30:00,25.55,25.75,25.55,25.62,173952.0,20.4865,20.6469,20.4865,20.5426,173952.0
2017-11-10 10:00:00,25.62,25.71,25.57,25.64,132019.0,20.5426,20.6148,20.5026,20.5587,132019.0
2017-11-10 10:30:00,25.64,25.68,25.55,25.66,129623.0,20.5587,20.5908,20.4865,20.5747,129623.0
2017-11-10 11:00:00,25.66,25.71,25.61,25.67,249003.0,20.5747,20.6148,20.5346,20.5827,249003.0
2017-11-10 11:30:00,25.67,25.69,25.65,25.68,146665.0,20.5827,20.5988,20.5667,20.5908,146665.0
2017-11-10 12:00:00,25.68,25.69,25.64,25.64,69769.0,20.5908,20.5988,20.5587,20.5587,69769.0
2017-11-10 12:30:00,25.64,25.68,25.61,25.66,55133.0,20.5587,20.5908,20.5346,20.5747,55133.0
2017-11-10 13:00:00,25.66,25.67,25.6,25.63,62762.0,20.5747,20.5827,20.5266,20.5507,62762.0
2017-11-10 13:30:00,25.63,25.65,25.59,25.63,66021.0,20.5507,20.5667,20.5186,20.5507,66021.0
2017-11-10 14:00:00,25.63,25.65,25.61,25.63,63710.0,20.5507,20.5667,20.5346,20.5507,63710.0
2017-11-10 14:30:00,25.63,25.64,25.59,25.6,88030.0,20.5507,20.5587,20.5186,20.5266,88030.0
2017-11-10 15:00:00,25.6,25.65,25.59,25.61,207783.0,20.5266,20.5667,20.5186,20.5346,207783.0
2017-11-10 15:30:00,25.6,25.61,25.54,25.57,507413.0,20.5266,20.5346,20.4785,20.5026,507413.0
2017-11-13 09:30:00,25.38,25.44,25.31,25.39,104081.0,20.3502,20.3983,20.2941,20.3582,104081.0
2017-11-13 10:00:00,25.39,25.5,25.38,25.45,97043.0,20.3582,20.4464,20.3502,20.4063,97043.0
2017-11-13 10:30:00,25.45,25.48,25.4,25.42,154419.0,20.4063,20.4304,20.3662,20.3823,154419.0
2017-11-13 11:00:00,25.43,25.5,25.4,25.48,143252.0,20.3903,20.4464,20.3662,20.4304,143252.0
2017-11-13 11:30:00,25.48,25.57,25.47,25.57,143404.0,20.4304,20.5026,20.4224,20.5026,143404.0
2017-11-13 12:00:00,25.57,25.64,25.54,25.54,141326.0,20.5026,20.5587,20.4785,20.4785,141326.0
2017-11-13 12:30:00,25.53,25.63,25.52,25.61,160926.0,20.4705,20.5507,20.4625,20.5346,160926.0
2017-11-13 13:00:00,25.61,25.66,25.58,25.64,105288.0,20.5346,20.5747,20.5106,20.5587,105288.0
2017-11-13 13:30:00,25.64,25.64,25.6,25.64,83197.0,20.5587,20.5587,20.5266,20.5587,83197.0
2017-11-13 14:00:00,25.64,25.64,25.56,25.56,98791.0,20.5587,20.5587,20.4945,20.4945,98791.0
2017-11-13 14:30:00,25.57,25.64,25.55,25.64,90708.0,20.5026,20.5587,20.4865,20.5587,90708.0
2017-11-13 15:00:00,25.64,25.66,25.62,25.64,144473.0,20.5587,20.5747,20.5426,20.5587,144473.0
2017-11-13 15:30:00,25.64,25.66,25.61,25.65,325336.0,20.5587,20.5747,20.5346,20.5667,325336.0
2017-11-14 09:30:00,25.48,25.86,25.35,25.8,244551.0,20.4304,20.7351,20.3262,20.687,244551.0
2017-11-14 10:00:00,25.81,25.82,25.66,25.67,205822.0,20.695,20.703,20.5747,20.5827,205822.0
2017-11-14 10:30:00,25.68,25.74,25.61,25.71,137524.0,20.5908,20.6389,20.5346,20.6148,137524.0
2017-11-14 11:00:00,25.7,25.74,25.67,25.69,83544.0,20.6068,20.6389,20.5827,20.5988,83544.0
2017-11-14 11:30:00,25.7,25.76,25.68,25.69,172284.0,20.6068,20.6549,20.5908,20.5988,172284.0
2017-11-14 12:00:00,25.7,25.72,25.67,25.67,115263.0,20.6068,20.6228,20.5827,20.5827,115263.0
2017-11-14 12:30:00,25.68,25.72,25.67,25.68,135970.0,20.5908,20.6228,20.5827,20.5908,135970.0
2017-11-14 13:00:00,25.67,25.73,25.66,25.7,94129.0,20.5827,20.6308,20.5747,20.6068,94129.0
2017-11-14 13:30:00,25.7,25.72,25.69,25.71,95247.0,20.6068,20.6228,20.5988,20.6148,95247.0
2017-11-14 14:00:00,25.71,25.74,25.68,25.71,149804.0,20.6148,20.6389,20.5908,20.6148,149804.0
2017-11-14 14:30:00,25.71,25.73,25.69,25.71,165860.0,20.6148,20.6308,20.5988,20.6148,165860.0
2017-11-14 15:00:00,25.71,25.79,25.71,25.76,334686.0,20.6148,20.679,20.6148,20.6549,334686.0
2017-11-14 15:30:00,25.76,25.84,25.75,25.84,588298.0,20.6549,20.719,20.6469,20.719,588298.0
2017-11-15 09:30:00,25.58,25.69,25.54,25.62,364002.0,20.5106,20.5988,20.4785,20.5426,364002.0
2017-11-15 10:00:00,25.61,25.89,25.61,25.86,221119.0,20.5346,20.7591,20.5346,20.7351,221119.0
2017-11-15 10:30:00,25.86,26.02,25.82,26.01,186869.0,20.7351,20.8634,20.703,20.8554,186869.0
2017-11-15 11:00:00,26.01,26.09,25.92,26.07,493110.0,20.8554,20.9195,20.7832,20.9035,493110.0
2017-11-15 11:30:00,26.07,26.17,26.01,26.13,174771.0,20.9035,20.9837,20.8554,20.9516,174771.0
2017-11-15 12:00:00,26.12,26.12,26.04,26.1,204145.0,20.9436,20.9436,20.8794,20.9275,204145.0
2017-11-15 12:30:00,26.1,26.13,26.05,26.09,131077.0,20.9275,20.9516,20.8874,20.9195,131077.0
2017-11-15 13:00:00,26.09,26.12,26.01,26.05,276838.0,20.9195,20.9436,20.8554,20.8874,276838.0
2017-11-15 13:30:00,26.06,26.09,26.05,26.08,299512.0,20.8955,20.9195,20.8874,20.9115,299512.0
2017-11-15 14:00:00,26.09,26.22,26.05,26.16,285067.0,20.9195,21.0237,20.8874,20.9756,285067.0
2017-11-15 14:30:00,26.16,26.38,26.15,26.31,295778.0,20.9756,21.152,20.9676,21.0959,295778.0
2017-11-15 15:00:00,26.3,26.33,26.23,26.24,153546.0,21.0879,21.1119,21.0318,21.0398,153546.0
2017-11-15 15:30:00,26.24,26.29,26.15,26.22,858764.0,21.0398,21.0799,20.9676,21.0237,858764.0
2017-11-16 09:30:00,26.41,26.59,26.35,26.51,747508.0,21.1761,21.3204,21.128,21.2563,747508.0
2017-11-16 10:00:00,26.51,26.72,26.47,26.48,526989.0,21.2563,21.4247,21.2242,21.2322,526989.0
2017-11-16 10:30:00,26.49,26.59,26.48,26.58,208365.0,21.2402,21.3204,21.2322,21.3124,208365.0
2017-11-16 11:00:00,26.58,26.62,26.51,26.51,226632.0,21.3124,21.3445,21.2563,21.2563,226632.0
2017-11-16 11:30:00,26.51,26.59,26.47,26.56,167392.0,21.2563,21.3204,21.2242,21.2964,167392.0
2017-11-16 12:00:00,26.56,26.58,26.5,26.56,171725.0,21.2964,21.3124,21.2483,21.2964,171725.0
2017-11-16 12:30:00,26.55,26.57,26.51,26.54,119566.0,21.2883,21.3044,21.2563,21.2803,119566.0
2017-11-16 13:00:00,26.54,26.59,26.45,26.46,131731.0,21.2803,21.3204,21.2082,21.2162,131731.0
2017-11-16 13:30:00,26.47,26.48,26.41,26.46,128795.0,21.2242,21.2322,21.1761,21.2162,128795.0
2017-11-16 14:00:00,26.46,26.51,26.45,26.49,152786.0,21.2162,21.2563,21.2082,21.2402,152786.0
2017-11-16 14:30:00,26.48,26.51,26.41,26.45,292001.0,21.2322,21.2563,21.1761,21.2082,292001.0
2017-11-16 15:00:00,26.45,26.53,26.43,26.52,422763.0,21.2082,21.2723,21.1921,21.2643,422763.0
2017-11-16 15:30:00,26.53,26.53,26.42,26.42,789798.0,21.2723,21.2723,21.1841,21.1841,789798.0
2017-11-17 09:30:00,26.44,26.58,26.4,26.51,128158.0,21.2001,21.3124,21.1681,21.2563,128158.0
2017-11-17 10:00:00,26.51,26.51,26.34,26.45,251684.0,21.2563,21.2563,21.12,21.2082,251684.0
2017-11-17 10:30:00,26.45,26.58,26.4,26.52,101890.0,21.2082,21.3124,21.1681,21.2643,101890.0
2017-11-17 11:00:00,26.52,26.56,26.48,26.5,94697.0,21.2643,21.2964,21.2322,21.2483,94697.0
2017-11-17 11:30:00,26.51,26.63,26.5,26.63,81202.0,21.2563,21.3525,21.2483,21.3525,81202.0
2017-11-17 12:00:00,26.62,26.72,26.6,26.72,70171.0,21.3445,21.4247,21.3284,21.4247,70171.0
2017-11-17 12:30:00,26.71,26.72,26.67,26.7,51602.0,21.4166,21.4247,21.3846,21.4086,51602.0
2017-11-17 13:00:00,26.69,26.7,26.65,26.65,78104.0,21.4006,21.4086,21.3685,21.3685,78104.0
2017-11-17 13:30:00,26.66,26.67,26.62,26.63,75718.0,21.3765,21.3846,21.3445,21.3525,75718.0
2017-11-17 14:00:00,26.62,26.65,26.6,26.62,128876.0,21.3445,21.3685,21.3284,21.3445,128876.0
2017-11-17 14:30:00,26.62,26.67,26.58,26.67,133052.0,21.3445,21.3846,21.3124,21.3846,133052.0
2017-11-17 15:00:00,26.67,26.7,26.59,26.62,245176.0,21.3846,21.4086,21.3204,21.3445,245176.0
2017-11-17 15:30:00,26.62,26.73,26.6,26.67,774724.0,21.3445,21.4327,21.3284,21.3846,774724.0
2017-11-20 09:30:00,26.66,26.81,26.62,26.74,373414.0,21.3765,21.4968,21.3445,21.4407,373414.0
2017-11-20 10:00:00,26.74,26.85,26.66,26.77,179434.0,21.4407,21.5289,21.3765,21.4647,179434.0
2017-11-20 10:30:00,26.77,26.87,26.75,26.84,211398.0,21.4647,21.5449,21.4487,21.5209,211398.0
2017-11-20 11:00:00,26.84,26.88,26.76,26.81,136498.0,21.5209,21.5529,21.4567,21.4968,136498.0
2017-11-20 11:30:00,26.8,26.81,26.72,26.78,146434.0,21.4888,21.4968,21.4247,21.4728,146434.0
2017-11-20 12:00:00,26.78,26.82,26.71,26.75,99705.0,21.4728,21.5048,21.4166,21.4487,99705.0
2017-11-20 12:30:00,26.75,26.83,26.74,26.8,78257.0,21.4487,21.5129,21.4407,21.4888,78257.0
2017-11-20 13:00:00,26.8,26.8,26.73,26.75,126138.0,21.4888,21.4888,21.4327,21.4487,126138.0
2017-11-20 13:30:00,26.75,26.8,26.7,26.8,76479.0,21.4487,21.4888,21.4086,21.4888,76479.0
2017-11-20 14:00:00,26.8,26.83,26.74,26.8,131399.0,21.4888,21.5129,21.4407,21.4888,131399.0
2017-11-20 14:30:00,26.8,26.85,26.76,26.79,112572.0,21.4888,21.5289,21.4567,21.4808,112572.0
2017-11-20 15:00:00,26.79,26.8,26.68,26.71,193585.0,21.4808,21.4888,21.3926,21.4166,193585.0
2017-11-20 15:30:00,26.71,26.71,26.63,26.65,482680.0,21.4166,21.4166,21.3525,21.3685,482680.0
2017-11-21 09:30:00,26.79,26.79,26.44,26.44,145299.0,21.4808,21.4808,21.2001,21.2001,145299.0
2017-11-21 10:00:00,26.45,26.49,26.37,26.48,157828.0,21.2082,21.2402,21.144,21.2322,157828.0
2017-11-21 10:30:00,26.49,26.53,26.37,26.38,141969.0,21.2402,21.2723,21.144,21.152,141969.0
2017-11-21 11:00:00,26.38,26.4,26.31,26.35,129953.0,21.152,21.1681,21.0959,21.128,129953.0
2017-11-21 11:30:00,26.34,26.35,26.18,26.19,136033.0,21.12,21.128,20.9917,20.9997,136033.0
2017-11-21 12:00:00,26.2,26.31,26.19,26.26,107515.0,21.0077,21.0959,20.9997,21.0558,107515.0
2017-11-21 12:30:00,26.25,26.33,26.24,26.29,122181.0,21.0478,21.1119,21.0398,21.0799,122181.0
2017-11-21 13:00:00,26.29,26.31,26.28,26.3,92106.0,21.0799,21.0959,21.0719,21.0879,92106.0
2017-11-21 13:30:00,26.3,26.3,26.25,26.25,61983.0,21.0879,21.0879,21.0478,21.0478,61983.0
2017-11-21 14:00:00,26.25,26.3,26.23,26.3,61428.0,21.0478,21.0879,21.0318,21.0879,61428.0
2017-11-21 14:30:00,26.3,26.3,26.24,26.26,112267.0,21.0879,21.0879,21.0398,21.0558,112267.0
2017-11-21 15:00:00,26.26,26.33,26.25,26.33,95755.0,21.0558,21.1119,21.0478,21.1119,95755.0
2017-11-21 15:30:00,26.33,26.39,26.31,26.39,409839.0,21.1119,21.1601,21.0959,21.1601,409839.0
2017-11-22 09:30:00,26.37,26.61,26.31,26.45,86148.0,21.144,21.3365,21.0959,21.2082,86148.0
2017-11-22 10:00:00,26.46,26.51,26.39,26.47,82524.0,21.2162,21.2563,21.1601,21.2242,82524.0
2017-11-22 10:30:00,26.46,26.46,26.35,26.39,94768.0,21.2162,21.2162,21.128,21.1601,94768.0
2017-11-22 11:00:00,26.4,26.42,26.28,26.29,74695.0,21.1681,21.1841,21.0719,21.0799,74695.0
2017-11-22 11:30:00,26.28,26.3,26.24,26.29,67301.0,21.0719,21.0879,21.0398,21.0799,67301.0
2017-11-22 12:00:00,26.28,26.34,26.28,26.32,47762.0,21.0719,21.12,21.0719,21.1039,47762.0
2017-11-22 12:30:00,26.32,26.36,26.28,26.32,67575.0,21.1039,21.136,21.0719,21.1039,67575.0
2017-11-22 13:00:00,26.32,26.34,26.26,26.28,36428.0,21.1039,21.12,21.0558,21.0719,36428.0
2017-11-22 13:30:00,26.28,26.32,26.26,26.31,34580.0,21.0719,21.1039,21.0558,21.0959,34580.0
2017-11-22 14:00:00,26.31,26.35,26.29,26.32,95521.0,21.0959,21.128,21.0799,21.1039,95521.0
2017-11-22 14:30:00,26.32,26.57,26.31,26.53,443659.0,21.1039,21.3044,21.0959,21.2723,443659.0
2017-11-22 15:00:00,26.54,26.57,26.46,26.46,209360.0,21.2803,21.3044,21.2162,21.2162,209360.0
2017-11-22 15:30:00,26.46,26.47,26.37,26.37,347555.0,21.2162,21.2242,21.144,21.144,347555.0
2017-11-24 09:30:00,26.47,26.56,26.4,26.54,143877.0,21.2242,21.2964,21.1681,21.2803,143877.0
2017-11-24 10:00:00,26.53,26.56,26.45,26.55,59435.0,21.2723,21.2964,21.2082,21.2883,59435.0
2017-11-24 10:30:00,26.56,26.57,26.48,26.52,80221.0,21.2964,21.3044,21.2322,21.2643,80221.0
2017-11-24 11:00:00,26.52,26.57,26.52,26.53,164616.0,21.2643,21.3044,21.2643,21.2723,164616.0
2017-11-24 11:30:00,26.53,26.54,26.47,26.52,103101.0,21.2723,21.2803,21.2242,21.2643,103101.0
2017-11-24 12:00:00,26.52,26.59,26.5,26.59,131664.0,21.2643,21.3204,21.2483,21.3204,131664.0
2017-11-24 12:30:00,26.59,26.63,26.5,26.51,354501.0,21.3204,21.3525,21.2483,21.2563,354501.0
2017-11-27 09:30:00,26.47,26.57,26.2,26.24,143771.0,21.2242,21.3044,21.0077,21.0398,143771.0
2017-11-27 10:00:00,26.24,26.35,26.24,26.3,126285.0,21.0398,21.128,21.0398,21.0879,126285.0
2017-11-27 10:30:00,26.3,26.36,26.29,26.33,59345.0,21.0879,21.136,21.0799,21.1119,59345.0
2017-11-27 11:00:00,26.32,26.32,26.24,26.24,62249.0,21.1039,21.1039,21.0398,21.0398,62249.0
2017-11-27 11:30:00,26.24,26.27,26.17,26.27,65776.0,21.0398,21.0638,20.9837,21.0638,65776.0
2017-11-27 12:00:00,26.26,26.26,26.19,26.21,85774.0,21.0558,21.0558,20.9997,21.0157,85774.0
2017-11-27 12:30:00,26.21,26.34,26.2,26.33,282931.0,21.0157,21.12,21.0077,21.1119,282931.0
2017-11-27 13:00:00,26.34,26.38,26.32,26.34,88843.0,21.12,21.152,21.1039,21.12,88843.0
2017-11-27 13:30:00,26.34,26.35,26.28,26.34,54629.0,21.12,21.128,21.0719,21.12,54629.0
2017-11-27 14:00:00,26.34,26.36,26.31,26.36,65291.0,21.12,21.136,21.0959,21.136,65291.0
2017-11-27 14:30:00,26.36,26.36,26.29,26.31,78116.0,21.136,21.136,21.0799,21.0959,78116.0
2017-11-27 15:00:00,26.3,26.32,26.24,26.24,76647.0,21.0879,21.1039,21.0398,21.0398,76647.0
2017-11-27 15:30:00,26.24,26.3,26.21,26.22,344275.0,21.0398,21.0879,21.0157,21.0237,344275.0
2017-11-28 09:30:00,26.31,26.43,26.23,26.39,80490.0,21.0959,21.1921,21.0318,21.1601,80490.0
2017-11-28 10:00:00,26.39,26.42,26.32,26.33,73831.0,21.1601,21.1841,21.1039,21.1119,73831.0
2017-11-28 10:30:00,26.33,26.39,26.3,26.37,129930.0,21.1119,21.1601,21.0879,21.144,129930.0
2017-11-28 11:00:00,26.37,26.37,26.28,26.31,82224.0,21.144,21.144,21.0719,21.0959,82224.0
2017-11-28 11:30:00,26.3,26.35,26.3,26.31,154625.0,21.0879,21.128,21.0879,21.0959,154625.0
2017-11-28 12:00:00,26.32,26.35,26.26,26.32,134383.0,21.1039,21.128,21.0558,21.1039,134383.0
2017-11-28 12:30:00,26.32,26.42,26.32,26.39,141489.0,21.1039,21.1841,21.1039,21.1601,141489.0
2017-11-28 13:00:00,26.39,26.48,26.38,26.43,189780.0,21.1601,21.2322,21.152,21.1921,189780.0
2017-11-28 13:30:00,26.42,26.47,26.35,26.37,80363.0,21.1841,21.2242,21.128,21.144,80363.0
2017-11-28 14:00:00,26.36,26.37,26.31,26.33,110255.0,21.136,21.144,21.0959,21.1119,110255.0
2017-11-28 14:30:00,26.33,26.55,26.32,26.52,122719.0,21.1119,21.2883,21.1039,21.2643,122719.0
2017-11-28 15:00:00,26.51,26.65,26.5,26.65,198213.0,21.2563,21.3685,21.2483,21.3685,198213.0
2017-11-28 15:30:00,26.64,26.65,26.46,26.51,614771.0,21.3605,21.3685,21.2162,21.2563,614771.0
2017-11-29 09:30:00,26.75,27.1,26.74,26.96,219628.0,21.4487,21.7293,21.4407,21.6171,219628.0
2017-11-29 10:00:00,26.97,26.97,26.68,26.72,199992.0,21.6251,21.6251,21.3926,21.4247,199992.0
2017-11-29 10:30:00,26.72,26.83,26.66,26.81,162045.0,21.4247,21.5129,21.3765,21.4968,162045.0
2017-11-29 11:00:00,26.8,26.9,26.8,26.88,114843.0,21.4888,21.569,21.4888,21.5529,114843.0
2017-11-29 11:30:00,26.89,26.89,26.65,26.67,135721.0,21.561,21.561,21.3685,21.3846,135721.0
2017-11-29 12:00:00,26.66,26.75,26.58,26.71,120816.0,21.3765,21.4487,21.3124,21.4166,120816.0
2017-11-29 12:30:00,26.71,26.79,26.68,26.77,81546.0,21.4166,21.4808,21.3926,21.4647,81546.0
2017-11-29 13:00:00,26.78,26.79,26.68,26.68,74334.0,21.4728,21.4808,21.3926,21.3926,74334.0
2017-11-29 13:30:00,26.68,26.68,26.47,26.55,241695.0,21.3926,21.3926,21.2242,21.2883,241695.0
2017-11-29 14:00:00,26.55,26.75,26.54,26.72,294101.0,21.2883,21.4487,21.2803,21.4247,294101.0
2017-11-29 14:30:00,26.71,26.78,26.7,26.74,194623.0,21.4166,21.4728,21.4086,21.4407,194623.0
2017-11-29 15:00:00,26.74,26.74,26.68,26.7,219369.0,21.4407,21.4407,21.3926,21.4086,219369.0
2017-11-29 15:30:00,26.69,26.69,26.63,26.66,380065.0,21.4006,21.4006,21.3525,21.3765,380065.0
2017-11-30 09:30:00,26.99,27.14,26.9,27.12,386960.0,21.6411,21.7614,21.569,21.7454,386960.0
2017-11-30 10:00:00,27.12,27.14,26.95,26.95,518211.0,21.7454,21.7614,21.6091,21.6091,518211.0
2017-11-30 10:30:00,26.95,27.08,26.93,27.08,292474.0,21.6091,21.7133,21.593,21.7133,292474.0
2017-11-30 11:00:00,27.08,27.27,27.07,27.21,327964.0,21.7133,21.8657,21.7053,21.8175,327964.0
2017-11-30 11:30:00,27.2,27.21,27.05,27.1,245590.0,21.8095,21.8175,21.6893,21.7293,245590.0
2017-11-30 12:00:00,27.11,27.27,27.1,27.13,311730.0,21.7374,21.8657,21.7293,21.7534,311730.0
2017-11-30 12:30:00,27.14,27.2,27.13,27.19,274283.0,21.7614,21.8095,21.7534,21.8015,274283.0
2017-11-30 13:00:00,27.19,27.24,27.12,27.13,248176.0,21.8015,21.8416,21.7454,21.7534,248176.0
2017-11-30 13:30:00,27.13,27.23,27.1,27.15,521573.0,21.7534,21.8336,21.7293,21.7694,521573.0
2017-11-30 14:00:00,27.14,27.25,27.1,27.23,268947.0,21.7614,21.8496,21.7293,21.8336,268947.0
2017-11-30 14:30:00,27.22,27.22,27.1,27.14,292598.0,21.8256,21.8256,21.7293,21.7614,292598.0
2017-11-30 15:00:00,27.14,27.16,26.87,26.97,557272.0,21.7614,21.7775,21.5449,21.6251,557272.0
2017-11-30 15:30:00,26.97,26.97,26.82,26.87,980976.0,21.6251,21.6251,21.5048,21.5449,980976.0
2017-12-01 09:30:00,26.86,26.99,26.67,26.7,140738.0,21.5369,21.6411,21.3846,21.4086,140738.0
2017-12-01 10:00:00,26.68,27.05,26.62,26.96,331269.0,21.3926,21.6893,21.3445,21.6171,331269.0
2017-12-01 10:30:00,26.97,27.15,26.92,27.08,275503.0,21.6251,21.7694,21.585,21.7133,275503.0
2017-12-01 11:00:00,27.08,27.09,26.72,26.74,318499.0,21.7133,21.7213,21.4247,21.4407,318499.0
2017-12-01 11:30:00,26.75,27.16,26.66,27.15,191656.0,21.4487,21.7775,21.3765,21.7694,191656.0
2017-12-01 12:00:00,27.17,27.28,27.07,27.14,140083.0,21.7855,21.8737,21.7053,21.7614,140083.0
2017-12-01 12:30:00,27.13,27.42,27.09,27.34,177643.0,21.7534,21.9859,21.7213,21.9218,177643.0
2017-12-01 13:00:00,27.33,27.38,27.29,27.33,198288.0,21.9138,21.9539,21.8817,21.9138,198288.0
2017-12-01 13:30:00,27.33,27.39,27.18,27.2,307209.0,21.9138,21.9619,21.7935,21.8095,307209.0
2017-12-01 14:00:00,27.2,27.22,27.13,27.16,231534.0,21.8095,21.8256,21.7534,21.7775,231534.0
2017-12-01 14:30:00,27.16,27.18,27.11,27.17,225272.0,21.7775,21.7935,21.7374,21.7855,225272.0
2017-12-01 15:00:00,27.17,27.24,27.13,27.22,302457.0,21.7855,21.8416,21.7534,21.8256,302457.0
2017-12-01 15:30:00,27.21,27.27,27.13,27.24,1007297.0,21.8175,21.8657,21.7534,21.8416,1007297.0
2017-12-04 09:30:00,27.79,27.82,27.6,27.61,295051.0,22.2826,22.3067,22.1303,22.1383,295051.0
2017-12-04 10:00:00,27.62,27.69,27.46,27.68,263491.0,22.1463,22.2024,22.018,22.1944,263491.0
2017-12-04 10:30:00,27.68,27.71,27.58,27.67,380849.0,22.1944,22.2185,22.1142,22.1864,380849.0
2017-12-04 11:00:00,27.68,27.94,27.63,27.92,256370.0,22.1944,22.4029,22.1543,22.3868,256370.0
2017-12-04 11:30:00,27.92,27.93,27.66,27.81,177622.0,22.3868,22.3949,22.1784,22.2986,177622.0
2017-12-04 12:00:00,27.8,27.87,27.63,27.65,122245.0,22.2906,22.3467,22.1543,22.1703,122245.0
2017-12-04 12:30:00,27.66,27.74,27.61,27.72,90082.0,22.1784,22.2425,22.1383,22.2265,90082.0
2017-12-04 13:00:00,27.72,27.73,27.59,27.63,132027.0,22.2265,22.2345,22.1222,22.1543,132027.0
2017-12-04 13:30:00,27.63,27.68,27.6,27.68,172981.0,22.1543,22.1944,22.1303,22.1944,172981.0
2017-12-04 14:00:00,27.68,27.68,27.5,27.56,216878.0,22.1944,22.1944,22.0501,22.0982,216878.0
2017-12-04 14:30:00,27.56,27.61,27.53,27.61,194478.0,22.0982,22.1383,22.0741,22.1383,194478.0
2017-12-04 15:00:00,27.61,27.68,27.57,27.62,270472.0,22.1383,22.1944,22.1062,22.1463,270472.0
2017-12-04 15:30:00,27.61,27.63,27.55,27.57,659835.0,22.1383,22.1543,22.0902,22.1062,659835.0
2017-12-05 09:30:00,27.57,27.95,27.48,27.64,539369.0,22.1062,22.4109,22.034,22.1623,539369.0
2017-12-05 10:00:00,27.64,27.83,27.55,27.66,471675.0,22.1623,22.3147,22.0902,22.1784,471675.0
2017-12-05 10:30:00,27.65,27.84,27.63,27.84,376302.0,22.1703,22.3227,22.1543,22.3227,376302.0
2017-12-05 11:00:00,27.84,27.99,27.81,27.81,226004.0,22.3227,22.443,22.2986,22.2986,226004.0
2017-12-05 11:30:00,27.82,27.99,27.76,27.96,288429.0,22.3067,22.443,22.2585,22.4189,288429.0
2017-12-05 12:00:00,27.97,28.12,27.91,28.09,222280.0,22.4269,22.5472,22.3788,22.5231,222280.0
2017-12-05 12:30:00,28.09,28.21,28.05,28.15,291723.0,22.5231,22.6194,22.4911,22.5713,291723.0
2017-12-05 13:00:00,28.15,28.24,28.1,28.18,168403.0,22.5713,22.6434,22.5312,22.5953,168403.0
2017-12-05 13:30:00,28.18,28.19,28.06,28.09,117712.0,22.5953,22.6033,22.4991,22.5231,117712.0
2017-12-05 14:00:00,28.08,28.09,27.92,27.99,132584.0,22.5151,22.5231,22.3868,22.443,132584.0
2017-12-05 14:30:00,27.99,27.99,27.89,27.91,166347.0,22.443,22.443,22.3628,22.3788,166347.0
2017-12-05 15:00:00,27.91,27.94,27.84,27.91,226898.0,22.3788,22.4029,22.3227,22.3788,226898.0
2017-12-05 15:30:00,27.91,27.96,27.85,27.95,648164.0,22.3788,22.4189,22.3307,22.4109,648164.0
2017-12-06 09:30:00,27.88,27.96,27.66,27.89,207222.0,22.3548,22.4189,22.1784,22.3628,207222.0
2017-12-06 10:00:00,27.89,27.92,27.76,27.83,108170.0,22.3628,22.3868,22.2585,22.3147,108170.0
2017-12-06 10:30:00,27.84,28.07,27.83,28.06,137965.0,22.3227,22.5071,22.3147,22.4991,137965.0
2017-12-06 11:00:00,28.06,28.07,27.95,27.99,123664.0,22.4991,22.5071,22.4109,22.443,123664.0
2017-12-06 11:30:00,27.99,28.01,27.93,27.96,95104.0,22.443,22.459,22.3949,22.4189,95104.0
2017-12-06 12:00:00,27.96,28.02,27.91,27.92,164257.0,22.4189,22.467,22.3788,22.3868,164257.0
2017-12-06 12:30:00,27.92,28.02,27.88,27.99,134743.0,22.3868,22.467,22.3548,22.443,134743.0
2017-12-06 13:00:00,27.98,28.06,27.97,28.03,103986.0,22.4349,22.4991,22.4269,22.475,103986.0
2017-12-06 13:30:00,28.03,28.03,27.95,28.0,266535.0,22.475,22.475,22.4109,22.451,266535.0
2017-12-06 14:00:00,27.99,28.02,27.95,27.96,111350.0,22.443,22.467,22.4109,22.4189,111350.0
2017-12-06 14:30:00,27.96,28.03,27.94,27.98,128768.0,22.4189,22.475,22.4029,22.4349,128768.0
2017-12-06 15:00:00,27.98,27.99,27.94,27.96,102859.0,22.4349,22.443,22.4029,22.4189,102859.0
2017-12-06 15:30:00,27.95,27.96,27.85,27.89,449950.0,22.4109,22.4189,22.3307,22.3628,449950.0
2017-12-07 09:30:00,28.15,28.2,27.95,28.12,141069.0,22.5713,22.6113,22.4109,22.5472,141069.0
2017-12-07 10:00:00,28.13,28.26,28.03,28.13,492382.0,22.5552,22.6595,22.475,22.5552,492382.0
2017-12-07 10:30:00,28.14,28.19,28.11,28.19,346894.0,22.5632,22.6033,22.5392,22.6033,346894.0
2017-12-07 11:00:00,28.19,28.31,28.16,28.3,554341.0,22.6033,22.6995,22.5793,22.6915,554341.0
2017-12-07 11:30:00,28.3,28.45,28.29,28.4,175956.0,22.6915,22.8118,22.6835,22.7717,175956.0
2017-12-07 12:00:00,28.4,28.42,28.33,28.34,181200.0,22.7717,22.7877,22.7156,22.7236,181200.0
2017-12-07 12:30:00,28.34,28.38,28.26,28.35,184231.0,22.7236,22.7557,22.6595,22.7316,184231.0
2017-12-07 13:00:00,28.34,28.52,28.32,28.51,160793.0,22.7236,22.8679,22.7076,22.8599,160793.0
2017-12-07 13:30:00,28.51,28.51,28.37,28.43,194423.0,22.8599,22.8599,22.7477,22.7958,194423.0
2017-12-07 14:00:00,28.43,28.44,28.39,28.42,231332.0,22.7958,22.8038,22.7637,22.7877,231332.0
2017-12-07 14:30:00,28.42,28.43,28.32,28.34,302686.0,22.7877,22.7958,22.7076,22.7236,302686.0
2017-12-07 15:00:00,28.35,28.38,28.29,28.37,256740.0,22.7316,22.7557,22.6835,22.7477,256740.0
2017-12-07 15:30:00,28.37,28.37,28.28,28.37,638349.0,22.7477,22.7477,22.6755,22.7477,638349.0
2017-12-08 09:30:00,28.5,28.74,28.47,28.69,169489.0,22.8519,23.0443,22.8278,23.0042,169489.0
2017-12-08 10:00:00,28.69,28.73,28.48,28.53,186921.0,23.0042,23.0363,22.8359,22.8759,186921.0
2017-12-08 10:30:00,28.54,28.72,28.51,28.71,409880.0,22.884,23.0283,22.8599,23.0203,409880.0
2017-12-08 11:00:00,28.71,28.83,28.7,28.77,140228.0,23.0203,23.1165,23.0123,23.0684,140228.0
2017-12-08 11:30:00,28.78,28.83,28.76,28.79,95124.0,23.0764,23.1165,23.0604,23.0844,95124.0
2017-12-08 12:00:00,28.79,28.8,28.67,28.71,140892.0,23.0844,23.0924,22.9882,23.0203,140892.0
2017-12-08 12:30:00,28.7,28.78,28.7,28.71,91782.0,23.0123,23.0764,23.0123,23.0203,91782.0
2017-12-08 13:00:00,28.71,28.77,28.69,28.75,95217.0,23.0203,23.0684,23.0042,23.0523,95217.0
2017-12-08 13:30:00,28.75,28.76,28.71,28.72,92026.0,23.0523,23.0604,23.0203,23.0283,92026.0
2017-12-08 14:00:00,28.73,28.74,28.63,28.68,152923.0,23.0363,23.0443,22.9561,22.9962,152923.0
2017-12-08 14:30:00,28.68,28.68,28.64,28.67,176357.0,22.9962,22.9962,22.9641,22.9882,176357.0
2017-12-08 15:00:00,28.68,28.69,28.63,28.66,249447.0,22.9962,23.0042,22.9561,22.9802,249447.0
2017-12-08 15:30:00,28.66,28.67,28.58,28.65,598982.0,22.9802,22.9882,22.916,22.9722,598982.0
2017-12-11 09:30:00,28.84,29.0,28.63,28.69,337294.0,23.1245,23.2528,22.9561,23.0042,337294.0
2017-12-11 10:00:00,28.69,28.92,28.68,28.91,216522.0,23.0042,23.1887,22.9962,23.1806,216522.0
2017-12-11 10:30:00,28.92,29.08,28.86,29.01,218745.0,23.1887,23.3169,23.1405,23.2608,218745.0
2017-12-11 11:00:00,29.01,29.06,28.93,28.93,145088.0,23.2608,23.3009,23.1967,23.1967,145088.0
2017-12-11 11:30:00,28.94,28.95,28.78,28.82,159539.0,23.2047,23.2127,23.0764,23.1085,159539.0
2017-12-11 12:00:00,28.82,28.95,28.8,28.91,136672.0,23.1085,23.2127,23.0924,23.1806,136672.0
2017-12-11 12:30:00,28.91,29.01,28.89,29.0,128365.0,23.1806,23.2608,23.1646,23.2528,128365.0
2017-12-11 13:00:00,29.0,29.07,28.97,28.98,211912.0,23.2528,23.3089,23.2287,23.2368,211912.0
2017-12-11 13:30:00,28.98,29.01,28.88,28.91,148466.0,23.2368,23.2608,23.1566,23.1806,148466.0
2017-12-11 14:00:00,28.91,28.91,28.85,28.86,95841.0,23.1806,23.1806,23.1325,23.1405,95841.0
2017-12-11 14:30:00,28.86,28.93,28.83,28.87,126718.0,23.1405,23.1967,23.1165,23.1486,126718.0
2017-12-11 15:00:00,28.88,28.94,28.79,28.8,325789.0,23.1566,23.2047,23.0844,23.0924,325789.0
2017-12-11 15:30:00,28.8,28.84,28.71,28.76,713494.0,23.0924,23.1245,23.0203,23.0604,713494.0
2017-12-12 09:30:00,28.84,29.03,28.79,28.98,182812.0,23.1245,23.2769,23.0844,23.2368,182812.0
2017-12-12 10:00:00,28.99,29.28,28.96,29.24,291882.0,23.2448,23.4773,23.2207,23.4452,291882.0
2017-12-12 10:30:00,29.24,29.26,29.12,29.18,210876.0,23.4452,23.4613,23.349,23.3971,210876.0
2017-12-12 11:00:00,29.16,29.26,29.11,29.19,197890.0,23.3811,23.4613,23.341,23.4051,197890.0
2017-12-12 11:30:00,29.19,29.24,29.16,29.18,115903.0,23.4051,23.4452,23.3811,23.3971,115903.0
2017-12-12 12:00:00,29.18,29.32,29.18,29.3,206277.0,23.3971,23.5094,23.3971,23.4933,206277.0
2017-12-12 12:30:00,29.3,29.32,29.15,29.2,128894.0,23.4933,23.5094,23.3731,23.4132,128894.0
2017-12-12 13:00:00,29.2,29.23,29.16,29.18,126453.0,23.4132,23.4372,23.3811,23.3971,126453.0
2017-12-12 13:30:00,29.18,29.25,29.17,29.23,183274.0,23.3971,23.4533,23.3891,23.4372,183274.0
2017-12-12 14:00:00,29.22,29.26,29.2,29.22,165295.0,23.4292,23.4613,23.4132,23.4292,165295.0
2017-12-12 14:30:00,29.22,29.24,29.17,29.23,136228.0,23.4292,23.4452,23.3891,23.4372,136228.0
2017-12-12 15:00:00,29.23,29.23,29.09,29.14,148924.0,23.4372,23.4372,23.325,23.3651,148924.0
2017-12-12 15:30:00,29.14,29.17,29.08,29.15,490784.0,23.3651,23.3891,23.3169,23.3731,490784.0
2017-12-13 09:30:00,29.3,29.34,29.13,29.17,238178.0,23.4933,23.5254,23.357,23.3891,238178.0
2017-12-13 10:00:00,29.16,29.21,29.11,29.19,175589.0,23.3811,23.4212,23.341,23.4051,175589.0
2017-12-13 10:30:00,29.18,29.22,29.06,29.1,177511.0,23.3971,23.4292,23.3009,23.333,177511.0
2017-12-13 11:00:00,29.1,29.19,29.07,29.1,219546.0,23.333,23.4051,23.3089,23.333,219546.0
2017-12-13 11:30:00,29.11,29.24,29.09,29.2,103414.0,23.341,23.4452,23.325,23.4132,103414.0
2017-12-13 12:00:00,29.19,29.22,29.14,29.16,212831.0,23.4051,23.4292,23.3651,23.3811,212831.0
2017-12-13 12:30:00,29.16,29.18,28.97,28.99,175784.0,23.3811,23.3971,23.2287,23.2448,175784.0
2017-12-13 13:00:00,28.99,29.01,28.91,28.96,174547.0,23.2448,23.2608,23.1806,23.2207,174547.0
2017-12-13 13:30:00,28.96,28.98,28.91,28.94,132370.0,23.2207,23.2368,23.1806,23.2047,132370.0
2017-12-13 14:00:00,28.95,28.96,28.7,28.75,331081.0,23.2127,23.2207,23.0123,23.0523,331081.0
2017-12-13 14:30:00,28.76,28.84,28.7,28.74,295302.0,23.0604,23.1245,23.0123,23.0443,295302.0
2017-12-13 15:00:00,28.74,28.76,28.67,28.7,195439.0,23.0443,23.0604,22.9882,23.0123,195439.0
2017-12-13 15:30:00,28.7,28.74,28.63,28.69,448388.0,23.0123,23.0443,22.9561,23.0042,448388.0
2017-12-14 09:30:00,28.87,28.88,28.7,28.76,215643.0,23.1486,23.1566,23.0123,23.0604,215643.0
2017-12-14 10:00:00,28.75,28.93,28.73,28.85,486870.0,23.0523,23.1967,23.0363,23.1325,486870.0
2017-12-14 10:30:00,28.84,28.94,28.83,28.85,237455.0,23.1245,23.2047,23.1165,23.1325,237455.0
2017-12-14 11:00:00,28.84,28.87,28.7,28.75,294676.0,23.1245,23.1486,23.0123,23.0523,294676.0
2017-12-14 11:30:00,28.76,28.76,28.68,28.75,128617.0,23.0604,23.0604,22.9962,23.0523,128617.0
2017-12-14 12:00:00,28.75,28.76,28.71,28.72,152682.0,23.0523,23.0604,23.0203,23.0283,152682.0
2017-12-14 12:30:00,28.73,28.75,28.7,28.74,119118.0,23.0363,23.0523,23.0123,23.0443,119118.0
2017-12-14 13:00:00,28.74,28.75,28.67,28.68,150502.0,23.0443,23.0523,22.9882,22.9962,150502.0
2017-12-14 13:30:00,28.69,28.7,28.59,28.6,100589.0,23.0042,23.0123,22.9241,22.9321,100589.0
2017-12-14 14:00:00,28.6,28.69,28.57,28.58,124844.0,22.9321,23.0042,22.908,22.916,124844.0
2017-12-14 14:30:00,28.58,28.64,28.54,28.55,228822.0,22.916,22.9641,22.884,22.892,228822.0
2017-12-14 15:00:00,28.55,28.57,28.46,28.49,341503.0,22.892,22.908,22.8198,22.8439,341503.0
2017-12-14 15:30:00,28.49,28.6,28.48,28.5,774052.0,22.8439,22.9321,22.8359,22.8519,774052.0
2017-12-15 09:30:00,28.53,28.66,28.44,28.63,417357.0,22.8759,22.9802,22.8038,22.9561,417357.0
2017-12-15 10:00:00,28.63,28.7,28.51,28.61,455101.0,22.9561,23.0123,22.8599,22.9401,455101.0
2017-12-15 10:30:00,28.61,28.65,28.52,28.54,413605.0,22.9401,22.9722,22.8679,22.884,413605.0
2017-12-15 11:00:00,28.54,28.61,28.49,28.6,390188.0,22.884,22.9401,22.8439,22.9321,390188.0
2017-12-15 11:30:00,28.6,28.72,28.55,28.71,355991.0,22.9321,23.0283,22.892,23.0203,355991.0
2017-12-15 12:00:00,28.71,28.76,28.67,28.69,320321.0,23.0203,23.0604,22.9882,23.0042,320321.0
2017-12-15 12:30:00,28.7,28.75,28.67,28.72,375042.0,23.0123,23.0523,22.9882,23.0283,375042.0
2017-12-15 13:00:00,28.73,28.75,28.7,28.75,230008.0,23.0363,23.0523,23.0123,23.0523,230008.0
2017-12-15 13:30:00,28.74,28.77,28.68,28.75,348053.0,23.0443,23.0684,22.9962,23.0523,348053.0
2017-12-15 14:00:00,28.75,28.77,28.68,28.69,363147.0,23.0523,23.0684,22.9962,23.0042,363147.0
2017-12-15 14:30:00,28.69,28.76,28.68,28.75,315229.0,23.0042,23.0604,22.9962,23.0523,315229.0
2017-12-15 15:00:00,28.75,28.76,28.71,28.73,351490.0,23.0523,23.0604,23.0203,23.0363,351490.0
2017-12-15 15:30:00,28.73,28.79,28.67,28.7,773066.0,23.0363,23.0844,22.9882,23.0123,773066.0
2017-12-18 09:30:00,28.86,28.94,28.73,28.75,474510.0,23.1405,23.2047,23.0363,23.0523,474510.0
2017-12-18 10:00:00,28.75,28.78,28.61,28.75,461603.0,23.0523,23.0764,22.9401,23.0523,461603.0
2017-12-18 10:30:00,28.75,28.77,28.71,28.76,331348.0,23.0523,23.0684,23.0203,23.0604,331348.0
2017-12-18 11:00:00,28.76,28.85,28.74,28.8,332268.0,23.0604,23.1325,23.0443,23.0924,332268.0
2017-12-18 11:30:00,28.8,28.81,28.71,28.74,277514.0,23.0924,23.1005,23.0203,23.0443,277514.0
2017-12-18 12:00:00,28.74,28.76,28.68,28.68,228876.0,23.0443,23.0604,22.9962,22.9962,228876.0
2017-12-18 12:30:00,28.68,28.76,28.68,28.71,247173.0,22.9962,23.0604,22.9962,23.0203,247173.0
2017-12-18 13:00:00,28.71,28.76,28.71,28.74,180794.0,23.0203,23.0604,23.0203,23.0443,180794.0
2017-12-18 13:30:00,28.75,28.76,28.73,28.75,168999.0,23.0523,23.0604,23.0363,23.0523,168999.0
2017-12-18 14:00:00,28.75,28.75,28.72,28.75,231625.0,23.0523,23.0523,23.0283,23.0523,231625.0
2017-12-18 14:30:00,28.75,28.76,28.73,28.75,367058.0,23.0523,23.0604,23.0363,23.0523,367058.0
2017-12-18 15:00:00,28.75,28.76,28.73,28.76,364625.0,23.0523,23.0604,23.0363,23.0604,364625.0
2017-12-18 15:30:00,28.76,28.81,28.73,28.8,1004243.0,23.0604,23.1005,23.0363,23.0924,1004243.0
2017-12-19 09:30:00,29.07,29.13,29.0,29.05,337993.0,23.3089,23.357,23.2528,23.2929,337993.0
2017-12-19 10:00:00,29.05,29.24,29.0,29.02,508936.0,23.2929,23.4452,23.2528,23.2688,508936.0
2017-12-19 10:30:00,29.02,29.1,28.97,29.0,423445.0,23.2688,23.333,23.2287,23.2528,423445.0
2017-12-19 11:00:00,28.99,29.0,28.91,28.92,311764.0,23.2448,23.2528,23.1806,23.1887,311764.0
2017-12-19 11:30:00,28.92,28.99,28.88,28.98,197021.0,23.1887,23.2448,23.1566,23.2368,197021.0
2017-12-19 12:00:00,28.98,29.06,28.94,28.99,365747.0,23.2368,23.3009,23.2047,23.2448,365747.0
2017-12-19 12:30:00,28.99,29.0,28.91,28.96,160087.0,23.2448,23.2528,23.1806,23.2207,160087.0
2017-12-19 13:00:00,28.96,29.03,28.89,28.89,179715.0,23.2207,23.2769,23.1646,23.1646,179715.0
2017-12-19 13:30:00,28.89,28.97,28.87,28.94,171479.0,23.1646,23.2287,23.1486,23.2047,171479.0
2017-12-19 14:00:00,28.95,28.98,28.92,28.96,208878.0,23.2127,23.2368,23.1887,23.2207,208878.0
2017-12-19 14:30:00,28.96,28.97,28.89,28.95,282676.0,23.2207,23.2287,23.1646,23.2127,282676.0
2017-12-19 15:00:00,28.95,28.95,28.81,28.84,282957.0,23.2127,23.2127,23.1005,23.1245,282957.0
2017-12-19 15:30:00,28.84,28.91,28.83,28.85,754873.0,23.1245,23.1806,23.1165,23.1325,754873.0
2017-12-20 09:30:00,29.01,29.13,28.89,28.93,180687.0,23.2608,23.357,23.1646,23.1967,180687.0
2017-12-20 10:00:00,28.95,29.01,28.88,28.92,177447.0,23.2127,23.2608,23.1566,23.1887,177447.0
2017-12-20 10:30:00,28.92,28.94,28.78,28.93,211314.0,23.1887,23.2047,23.0764,23.1967,211314.0
2017-12-20 11:00:00,28.93,29.0,28.9,28.93,93305.0,23.1967,23.2528,23.1726,23.1967,93305.0
2017-12-20 11:30:00,28.93,28.96,28.88,28.93,96406.0,23.1967,23.2207,23.1566,23.1967,96406.0
2017-12-20 12:00:00,28.93,29.0,28.92,28.97,96226.0,23.1967,23.2528,23.1887,23.2287,96226.0
2017-12-20 12:30:00,28.98,28.99,28.89,28.96,83885.0,23.2368,23.2448,23.1646,23.2207,83885.0
2017-12-20 13:00:00,28.96,29.06,28.95,28.99,146136.0,23.2207,23.3009,23.2127,23.2448,146136.0
2017-12-20 13:30:00,28.99,29.01,28.93,28.95,144414.0,23.2448,23.2608,23.1967,23.2127,144414.0
2017-12-20 14:00:00,28.96,29.04,28.95,29.02,116263.0,23.2207,23.2849,23.2127,23.2688,116263.0
2017-12-20 14:30:00,29.02,29.06,28.98,29.05,159159.0,23.2688,23.3009,23.2368,23.2929,159159.0
2017-12-20 15:00:00,29.05,29.08,29.0,29.04,128550.0,23.2929,23.3169,23.2528,23.2849,128550.0
2017-12-20 15:30:00,29.04,29.09,29.01,29.03,468507.0,23.2849,23.325,23.2608,23.2769,468507.0
2017-12-21 09:30:00,29.1,29.21,29.05,29.18,358307.0,23.333,23.4212,23.2929,23.3971,358307.0
2017-12-21 10:00:00,29.18,29.21,29.07,29.1,250460.0,23.3971,23.4212,23.3089,23.333,250460.0
2017-12-21 10:30:00,29.1,29.25,29.1,29.23,211747.0,23.333,23.4533,23.333,23.4372,211747.0
2017-12-21 11:00:00,29.24,29.26,29.13,29.16,460793.0,23.4452,23.4613,23.357,23.3811,460793.0
2017-12-21 11:30:00,29.16,29.18,29.09,29.16,240652.0,23.3811,23.3971,23.325,23.3811,240652.0
2017-12-21 12:00:00,29.16,29.17,29.1,29.14,116494.0,23.3811,23.3891,23.333,23.3651,116494.0
2017-12-21 12:30:00,29.14,29.24,29.11,29.23,140712.0,23.3651,23.4452,23.341,23.4372,140712.0
2017-12-21 13:00:00,29.23,29.36,29.21,29.35,197045.0,23.4372,23.5415,23.4212,23.5334,197045.0
2017-12-21 13:30:00,29.35,29.39,29.34,29.36,114556.0,23.5334,23.5655,23.5254,23.5415,114556.0
2017-12-21 14:00:00,29.37,29.44,29.33,29.44,158488.0,23.5495,23.6056,23.5174,23.6056,158488.0
2017-12-21 14:30:00,29.43,29.49,29.37,29.37,335348.0,23.5976,23.6457,23.5495,23.5495,335348.0
2017-12-21 15:00:00,29.37,29.37,29.29,29.34,233917.0,23.5495,23.5495,23.4853,23.5254,233917.0
2017-12-21 15:30:00,29.33,29.34,29.14,29.16,616622.0,23.5174,23.5254,23.3651,23.3811,616622.0
2017-12-22 09:30:00,29.37,29.5,29.23,29.45,298508.0,23.5495,23.6537,23.4372,23.6136,298508.0
2017-12-22 10:00:00,29.45,29.45,29.33,29.34,171452.0,23.6136,23.6136,23.5174,23.5254,171452.0
2017-12-22 10:30:00,29.34,29.36,29.14,29.21,333966.0,23.5254,23.5415,23.3651,23.4212,333966.0
2017-12-22 11:00:00,29.21,29.24,29.11,29.19,144652.0,23.4212,23.4452,23.341,23.4051,144652.0
2017-12-22 11:30:00,29.19,29.19,29.09,29.11,93491.0,23.4051,23.4051,23.325,23.341,93491.0
2017-12-22 12:00:00,29.12,29.18,29.1,29.15,98285.0,23.349,23.3971,23.333,23.3731,98285.0
2017-12-22 12:30:00,29.16,29.21,29.14,29.18,62573.0,23.3811,23.4212,23.3651,23.3971,62573.0
2017-12-22 13:00:00,29.18,29.25,29.17,29.21,65207.0,23.3971,23.4533,23.3891,23.4212,65207.0
2017-12-22 13:30:00,29.21,29.23,29.14,29.2,82996.0,23.4212,23.4372,23.3651,23.4132,82996.0
2017-12-22 14:00:00,29.21,29.22,29.17,29.2,85274.0,23.4212,23.4292,23.3891,23.4132,85274.0
2017-12-22 14:30:00,29.2,29.23,29.14,29.19,127326.0,23.4132,23.4372,23.3651,23.4051,127326.0
2017-12-22 15:00:00,29.19,29.28,29.19,29.27,80966.0,23.4051,23.4773,23.4051,23.4693,80966.0
2017-12-22 15:30:00,29.27,29.3,29.21,29.25,213769.0,23.4693,23.4933,23.4212,23.4533,213769.0
2017-12-26 09:30:00,29.27,29.44,29.24,29.32,97407.0,23.4693,23.6056,23.4452,23.5094,97407.0
2017-12-26 10:00:00,29.32,29.41,29.28,29.31,88500.0,23.5094,23.5816,23.4773,23.5014,88500.0
2017-12-26 10:30:00,29.31,29.33,29.24,29.24,68666.0,23.5014,23.5174,23.4452,23.4452,68666.0
2017-12-26 11:00:00,29.25,29.33,29.22,29.28,63789.0,23.4533,23.5174,23.4292,23.4773,63789.0
2017-12-26 11:30:00,29.28,29.29,29.22,29.28,69320.0,23.4773,23.4853,23.4292,23.4773,69320.0
2017-12-26 12:00:00,29.29,29.29,29.24,29.27,40111.0,23.4853,23.4853,23.4452,23.4693,40111.0
2017-12-26 12:30:00,29.28,29.28,29.2,29.23,42695.0,23.4773,23.4773,23.4132,23.4372,42695.0
2017-12-26 13:00:00,29.24,29.27,29.19,29.25,52664.0,23.4452,23.4693,23.4051,23.4533,52664.0
2017-12-26 13:30:00,29.25,29.32,29.23,29.23,55072.0,23.4533,23.5094,23.4372,23.4372,55072.0
2017-12-26 14:00:00,29.23,29.28,29.2,29.27,51629.0,23.4372,23.4773,23.4132,23.4693,51629.0
2017-12-26 14:30:00,29.27,29.29,29.24,29.26,42774.0,23.4693,23.4853,23.4452,23.4613,42774.0
2017-12-26 15:00:00,29.27,29.3,29.26,29.3,51171.0,23.4693,23.4933,23.4613,23.4933,51171.0
2017-12-26 15:30:00,29.3,29.31,29.22,29.26,251879.0,23.4933,23.5014,23.4292,23.4613,251879.0
2017-12-27 09:30:00,29.31,29.35,29.22,29.27,73080.0,23.5014,23.5334,23.4292,23.4693,73080.0
2017-12-27 10:00:00,29.28,29.35,29.27,29.28,84200.0,23.4773,23.5334,23.4693,23.4773,84200.0
2017-12-27 10:30:00,29.28,29.32,29.22,29.29,87158.0,23.4773,23.5094,23.4292,23.4853,87158.0
2017-12-27 11:00:00,29.3,29.34,29.25,29.34,173360.0,23.4933,23.5254,23.4533,23.5254,173360.0
2017-12-27 11:30:00,29.34,29.36,29.28,29.33,57305.0,23.5254,23.5415,23.4773,23.5174,57305.0
2017-12-27 12:00:00,29.33,29.34,29.27,29.31,58161.0,23.5174,23.5254,23.4693,23.5014,58161.0
2017-12-27 12:30:00,29.3,29.36,29.29,29.32,88197.0,23.4933,23.5415,23.4853,23.5094,88197.0
2017-12-27 13:00:00,29.32,29.32,29.19,29.2,80084.0,23.5094,23.5094,23.4051,23.4132,80084.0
2017-12-27 13:30:00,29.2,29.25,29.17,29.23,58829.0,23.4132,23.4533,23.3891,23.4372,58829.0
2017-12-27 14:00:00,29.23,29.23,29.19,29.21,51444.0,23.4372,23.4372,23.4051,23.4212,51444.0
2017-12-27 14:30:00,29.22,29.23,29.14,29.14,122336.0,23.4292,23.4372,23.3651,23.3651,122336.0
2017-12-27 15:00:00,29.15,29.17,29.12,29.13,138551.0,23.3731,23.3891,23.349,23.357,138551.0
2017-12-27 15:30:00,29.13,29.21,29.12,29.21,299941.0,23.357,23.4212,23.349,23.4212,299941.0
2017-12-28 09:30:00,29.23,29.31,29.15,29.23,90530.0,23.4372,23.5014,23.3731,23.4372,90530.0
2017-12-28 10:00:00,29.24,29.3,29.19,29.24,104482.0,23.4452,23.4933,23.4051,23.4452,104482.0
2017-12-28 10:30:00,29.23,29.25,29.19,29.23,56085.0,23.4372,23.4533,23.4051,23.4372,56085.0
2017-12-28 11:00:00,29.23,29.25,29.14,29.14,91848.0,23.4372,23.4533,23.3651,23.3651,91848.0
2017-12-28 11:30:00,29.14,29.21,29.14,29.16,87263.0,23.3651,23.4212,23.3651,23.3811,87263.0
2017-12-28 12:00:00,29.16,29.22,29.14,29.2,51786.0,23.3811,23.4292,23.3651,23.4132,51786.0
2017-12-28 12:30:00,29.21,29.21,29.15,29.17,53513.0,23.4212,23.4212,23.3731,23.3891,53513.0
2017-12-28 13:00:00,29.18,29.27,29.17,29.26,69078.0,23.3971,23.4693,23.3891,23.4613,69078.0
2017-12-28 13:30:00,29.25,29.29,29.25,29.28,101705.0,23.4533,23.4853,23.4533,23.4773,101705.0
2017-12-28 14:00:00,29.28,29.3,29.28,29.29,60573.0,23.4773,23.4933,23.4773,23.4853,60573.0
2017-12-28 14:30:00,29.28,29.42,29.28,29.41,147098.0,23.4773,23.5896,23.4773,23.5816,147098.0
2017-12-28 15:00:00,29.42,29.42,29.33,29.33,270483.0,23.5896,23.5896,23.5174,23.5174,270483.0
2017-12-28 15:30:00,29.34,29.43,29.31,29.4,530837.0,23.5254,23.5976,23.5014,23.5735,530837.0
2017-12-29 09:30:00,29.45,29.47,29.22,29.24,169316.0,23.6136,23.6297,23.4292,23.4452,169316.0
2017-12-29 10:00:00,29.24,29.25,29.1,29.12,155533.0,23.4452,23.4533,23.333,23.349,155533.0
2017-12-29 10:30:00,29.12,29.25,29.09,29.25,239568.0,23.349,23.4533,23.325,23.4533,239568.0
2017-12-29 11:00:00,29.25,29.27,29.17,29.23,385359.0,23.4533,23.4693,23.3891,23.4372,385359.0
2017-12-29 11:30:00,29.23,29.29,29.22,29.25,125881.0,23.4372,23.4853,23.4292,23.4533,125881.0
2017-12-29 12:00:00,29.25,29.29,29.23,29.24,132147.0,23.4533,23.4853,23.4372,23.4452,132147.0
2017-12-29 12:30:00,29.24,29.3,29.23,29.26,98787.0,23.4452,23.4933,23.4372,23.4613,98787.0
2017-12-29 13:00:00,29.27,29.29,29.26,29.28,107785.0,23.4693,23.4853,23.4613,23.4773,107785.0
2017-12-29 13:30:00,29.28,29.3,29.26,29.29,153175.0,23.4773,23.4933,23.4613,23.4853,153175.0
2017-12-29 14:00:00,29.28,29.3,29.26,29.28,97563.0,23.4773,23.4933,23.4613,23.4773,97563.0
2017-12-29 14:30:00,29.28,29.3,29.21,29.25,561499.0,23.4773,23.4933,23.4212,23.4533,561499.0
2017-12-29 15:00:00,29.25,29.29,29.22,29.27,214564.0,23.4533,23.4853,23.4292,23.4693,214564.0
2017-12-29 15:30:00,29.26,29.29,29.16,29.17,403349.0,23.4613,23.4853,23.3811,23.3891,403349.0
2018-01-02 09:30:00,29.49,29.5,29.16,29.26,262959.0,23.6457,23.6537,23.3811,23.4613,262959.0
2018-01-02 10:00:00,29.26,29.39,29.24,29.39,160088.0,23.4613,23.5655,23.4452,23.5655,160088.0
2018-01-02 10:30:00,29.4,29.41,29.25,29.36,117765.0,23.5735,23.5816,23.4533,23.5415,117765.0
2018-01-02 11:00:00,29.35,29.37,29.21,29.23,162975.0,23.5334,23.5495,23.4212,23.4372,162975.0
2018-01-02 11:30:00,29.23,29.24,29.18,29.24,61970.0,23.4372,23.4452,23.3971,23.4452,61970.0
2018-01-02 12:00:00,29.23,29.27,29.21,29.27,57410.0,23.4372,23.4693,23.4212,23.4693,57410.0
2018-01-02 12:30:00,29.27,29.29,29.23,29.28,64116.0,23.4693,23.4853,23.4372,23.4773,64116.0
2018-01-02 13:00:00,29.28,29.38,29.27,29.35,77377.0,23.4773,23.5575,23.4693,23.5334,77377.0
2018-01-02 13:30:00,29.35,29.39,29.34,29.35,50381.0,23.5334,23.5655,23.5254,23.5334,50381.0
2018-01-02 14:00:00,29.34,29.37,29.31,29.36,132377.0,23.5254,23.5495,23.5014,23.5415,132377.0
2018-01-02 14:30:00,29.36,29.36,29.33,29.36,67439.0,23.5415,23.5415,23.5174,23.5415,67439.0
2018-01-02 15:00:00,29.35,29.42,29.34,29.42,94921.0,23.5334,23.5896,23.5254,23.5896,94921.0
2018-01-02 15:30:00,29.42,29.45,29.38,29.44,366222.0,23.5896,23.6136,23.5575,23.6056,366222.0
2018-01-03 09:30:00,29.45,29.52,29.27,29.38,295600.0,23.6136,23.6698,23.4693,23.5575,295600.0
2018-01-03 10:00:00,29.39,29.46,29.36,29.43,206018.0,23.5655,23.6216,23.5415,23.5976,206018.0
2018-01-03 10:30:00,29.43,29.44,29.31,29.36,174162.0,23.5976,23.6056,23.5014,23.5415,174162.0
2018-01-03 11:00:00,29.36,29.45,29.35,29.41,137888.0,23.5415,23.6136,23.5334,23.5816,137888.0
2018-01-03 11:30:00,29.41,29.44,29.38,29.39,148066.0,23.5816,23.6056,23.5575,23.5655,148066.0
2018-01-03 12:00:00,29.38,29.4,29.34,29.34,65991.0,23.5575,23.5735,23.5254,23.5254,65991.0
2018-01-03 12:30:00,29.34,29.35,29.23,29.25,225254.0,23.5254,23.5334,23.4372,23.4533,225254.0
2018-01-03 13:00:00,29.25,29.28,29.18,29.21,110691.0,23.4533,23.4773,23.3971,23.4212,110691.0
2018-01-03 13:30:00,29.21,29.24,29.17,29.2,259773.0,23.4212,23.4452,23.3891,23.4132,259773.0
2018-01-03 14:00:00,29.21,29.29,29.2,29.24,75222.0,23.4212,23.4853,23.4132,23.4452,75222.0
2018-01-03 14:30:00,29.23,29.27,29.23,29.25,116707.0,23.4372,23.4693,23.4372,23.4533,116707.0
2018-01-03 15:00:00,29.25,29.27,29.21,29.22,680320.0,23.4533,23.4693,23.4212,23.4292,680320.0
2018-01-03 15:30:00,29.23,29.31,28.28,29.27,901583.0,23.4372,23.5014,22.6755,23.4693,901583.0
2018-01-04 09:30:00,29.49,29.61,29.31,29.52,196305.0,23.6457,23.7419,23.5014,23.6698,196305.0
2018-01-04 10:00:00,29.53,29.77,29.52,29.69,307071.0,23.6778,23.8702,23.6698,23.8061,307071.0
2018-01-04 10:30:00,29.69,29.74,29.6,29.63,203215.0,23.8061,23.8462,23.7339,23.758,203215.0
2018-01-04 11:00:00,29.63,29.71,29.61,29.66,137403.0,23.758,23.8221,23.7419,23.782,137403.0
2018-01-04 11:30:00,29.66,29.74,29.61,29.73,98289.0,23.782,23.8462,23.7419,23.8381,98289.0
2018-01-04 12:00:00,29.74,29.78,29.7,29.71,96210.0,23.8462,23.8782,23.8141,23.8221,96210.0
2018-01-04 12:30:00,29.71,29.8,29.69,29.79,79373.0,23.8221,23.8943,23.8061,23.8862,79373.0
2018-01-04 13:00:00,29.79,29.96,29.78,29.93,328877.0,23.8862,24.0226,23.8782,23.9985,328877.0
2018-01-04 13:30:00,29.93,29.93,29.87,29.9,192475.0,23.9985,23.9985,23.9504,23.9744,192475.0
2018-01-04 14:00:00,29.89,29.9,29.8,29.83,174502.0,23.9664,23.9744,23.8943,23.9183,174502.0
2018-01-04 14:30:00,29.83,29.9,29.81,29.89,184252.0,23.9183,23.9744,23.9023,23.9664,184252.0
2018-01-04 15:00:00,29.89,29.9,29.74,29.79,195499.0,23.9664,23.9744,23.8462,23.8862,195499.0
2018-01-04 15:30:00,29.79,29.83,29.65,29.71,568709.0,23.8862,23.9183,23.774,23.8221,568709.0
2018-01-05 09:30:00,29.91,29.91,29.67,29.8,131220.0,23.9825,23.9825,23.79,23.8943,131220.0
2018-01-05 10:00:00,29.8,29.96,29.8,29.94,233370.0,23.8943,24.0226,23.8943,24.0065,233370.0
2018-01-05 10:30:00,29.93,29.96,29.87,29.94,244253.0,23.9985,24.0226,23.9504,24.0065,244253.0
2018-01-05 11:00:00,29.94,30.08,29.93,29.99,481567.0,24.0065,24.1188,23.9985,24.0466,481567.0
2018-01-05 11:30:00,30.0,30.09,29.95,30.01,974639.0,24.0546,24.1268,24.0145,24.0626,974639.0
2018-01-05 12:00:00,30.01,30.06,29.94,29.96,293235.0,24.0626,24.1027,24.0065,24.0226,293235.0
2018-01-05 12:30:00,29.96,30.01,29.93,29.97,441025.0,24.0226,24.0626,23.9985,24.0306,441025.0
2018-01-05 13:00:00,29.97,30.01,29.9,29.97,804664.0,24.0306,24.0626,23.9744,24.0306,804664.0
2018-01-05 13:30:00,29.97,30.18,29.96,30.14,299834.0,24.0306,24.199,24.0226,24.1669,299834.0
2018-01-05 14:00:00,30.14,30.17,30.07,30.08,147405.0,24.1669,24.1909,24.1108,24.1188,147405.0
2018-01-05 14:30:00,30.09,30.11,30.05,30.06,98025.0,24.1268,24.1428,24.0947,24.1027,98025.0
2018-01-05 15:00:00,30.07,30.07,30.02,30.04,191363.0,24.1108,24.1108,24.0707,24.0867,191363.0
2018-01-05 15:30:00,30.05,30.24,30.03,30.22,565778.0,24.0947,24.2471,24.0787,24.231,565778.0
2018-01-08 09:30:00,30.24,30.25,29.9,29.95,170886.0,24.2471,24.2551,23.9744,24.0145,170886.0
2018-01-08 10:00:00,29.95,30.01,29.85,29.86,96895.0,24.0145,24.0626,23.9344,23.9424,96895.0
2018-01-08 10:30:00,29.87,29.87,29.75,29.79,83632.0,23.9504,23.9504,23.8542,23.8862,83632.0
2018-01-08 11:00:00,29.79,29.85,29.77,29.82,202184.0,23.8862,23.9344,23.8702,23.9103,202184.0
2018-01-08 11:30:00,29.82,29.85,29.79,29.82,122857.0,23.9103,23.9344,23.8862,23.9103,122857.0
2018-01-08 12:00:00,29.83,29.9,29.75,29.77,128469.0,23.9183,23.9744,23.8542,23.8702,128469.0
2018-01-08 12:30:00,29.76,29.77,29.71,29.71,127795.0,23.8622,23.8702,23.8221,23.8221,127795.0
2018-01-08 13:00:00,29.71,29.79,29.71,29.76,128237.0,23.8221,23.8862,23.8221,23.8622,128237.0
2018-01-08 13:30:00,29.75,29.76,29.67,29.67,80351.0,23.8542,23.8622,23.79,23.79,80351.0
2018-01-08 14:00:00,29.68,29.78,29.67,29.78,156233.0,23.798,23.8782,23.79,23.8782,156233.0
2018-01-08 14:30:00,29.78,29.88,29.74,29.86,186364.0,23.8782,23.9584,23.8462,23.9424,186364.0
2018-01-08 15:00:00,29.86,29.86,29.72,29.82,365578.0,23.9424,23.9424,23.8301,23.9103,365578.0
2018-01-08 15:30:00,29.82,29.84,29.76,29.83,679348.0,23.9103,23.9263,23.8622,23.9183,679348.0
2018-01-09 09:30:00,29.94,30.15,29.85,30.14,238673.0,24.0065,24.1749,23.9344,24.1669,238673.0
2018-01-09 10:00:00,30.14,30.34,30.07,30.19,416284.0,24.1669,24.3272,24.1108,24.207,416284.0
2018-01-09 10:30:00,30.19,30.19,30.1,30.18,372680.0,24.207,24.207,24.1348,24.199,372680.0
2018-01-09 11:00:00,30.18,30.24,30.13,30.21,260391.0,24.199,24.2471,24.1589,24.223,260391.0
2018-01-09 11:30:00,30.21,30.23,30.19,30.21,165368.0,24.223,24.239,24.207,24.223,165368.0
2018-01-09 12:00:00,30.21,30.26,30.19,30.21,288124.0,24.223,24.2631,24.207,24.223,288124.0
2018-01-09 12:30:00,30.21,30.31,30.21,30.23,175022.0,24.223,24.3032,24.223,24.239,175022.0
2018-01-09 13:00:00,30.22,30.34,30.21,30.3,147497.0,24.231,24.3272,24.223,24.2952,147497.0
2018-01-09 13:30:00,30.3,30.35,30.27,30.35,76128.0,24.2952,24.3353,24.2711,24.3353,76128.0
2018-01-09 14:00:00,30.35,30.44,30.34,30.44,186568.0,24.3353,24.4074,24.3272,24.4074,186568.0
2018-01-09 14:30:00,30.44,30.45,30.34,30.44,157464.0,24.4074,24.4154,24.3272,24.4074,157464.0
2018-01-09 15:00:00,30.44,30.45,30.32,30.32,219537.0,24.4074,24.4154,24.3112,24.3112,219537.0
2018-01-09 15:30:00,30.32,30.39,30.32,30.38,435302.0,24.3112,24.3673,24.3112,24.3593,435302.0
2018-01-10 09:30:00,30.44,30.51,30.33,30.5,552812.0,24.4074,24.4636,24.3192,24.4555,552812.0
2018-01-10 10:00:00,30.5,30.5,30.38,30.41,499522.0,24.4555,24.4555,24.3593,24.3834,499522.0
2018-01-10 10:30:00,30.4,30.46,30.39,30.44,293300.0,24.3754,24.4235,24.3673,24.4074,293300.0
2018-01-10 11:00:00,30.43,30.57,30.43,30.51,196233.0,24.3994,24.5117,24.3994,24.4636,196233.0
2018-01-10 11:30:00,30.51,30.62,30.5,30.56,291397.0,24.4636,24.5518,24.4555,24.5036,291397.0
2018-01-10 12:00:00,30.55,30.56,30.44,30.5,355474.0,24.4956,24.5036,24.4074,24.4555,355474.0
2018-01-10 12:30:00,30.5,30.61,30.48,30.58,135931.0,24.4555,24.5437,24.4395,24.5197,135931.0
2018-01-10 13:00:00,30.58,30.65,30.54,30.61,181878.0,24.5197,24.5758,24.4876,24.5437,181878.0
2018-01-10 13:30:00,30.61,30.62,30.43,30.43,169023.0,24.5437,24.5518,24.3994,24.3994,169023.0
2018-01-10 14:00:00,30.43,30.45,29.99,30.1,572896.0,24.3994,24.4154,24.0466,24.1348,572896.0
2018-01-10 14:30:00,30.09,30.12,30.0,30.01,323997.0,24.1268,24.1508,24.0546,24.0626,323997.0
2018-01-10 15:00:00,30.01,30.09,29.94,30.09,286252.0,24.0626,24.1268,24.0065,24.1268,286252.0
2018-01-10 15:30:00,30.09,30.13,30.03,30.06,748072.0,24.1268,24.1589,24.0787,24.1027,748072.0
2018-01-11 09:30:00,30.15,30.38,30.15,30.32,100588.0,24.1749,24.3593,24.1749,24.3112,100588.0
2018-01-11 10:00:00,30.34,30.36,30.27,30.3,123110.0,24.3272,24.3433,24.2711,24.2952,123110.0
2018-01-11 10:30:00,30.31,30.33,30.26,30.31,97533.0,24.3032,24.3192,24.2631,24.3032,97533.0
2018-01-11 11:00:00,30.3,30.31,30.22,30.3,65401.0,24.2952,24.3032,24.231,24.2952,65401.0
2018-01-11 11:30:00,30.3,30.36,30.26,30.36,223596.0,24.2952,24.3433,24.2631,24.3433,223596.0
2018-01-11 12:00:00,30.35,30.45,30.32,30.44,132774.0,24.3353,24.4154,24.3112,24.4074,132774.0
2018-01-11 12:30:00,30.45,30.48,30.39,30.46,88694.0,24.4154,24.4395,24.3673,24.4235,88694.0
2018-01-11 13:00:00,30.46,30.47,30.38,30.39,53196.0,24.4235,24.4315,24.3593,24.3673,53196.0
2018-01-11 13:30:00,30.39,30.45,30.38,30.42,45150.0,24.3673,24.4154,24.3593,24.3914,45150.0
2018-01-11 14:00:00,30.42,30.43,30.33,30.41,130133.0,24.3914,24.3994,24.3192,24.3834,130133.0
2018-01-11 14:30:00,30.4,30.49,30.39,30.46,166955.0,24.3754,24.4475,24.3673,24.4235,166955.0
2018-01-11 15:00:00,30.47,30.56,30.44,30.55,187692.0,24.4315,24.5036,24.4074,24.4956,187692.0
2018-01-11 15:30:00,30.55,30.55,30.45,30.49,558314.0,24.4956,24.4956,24.4154,24.4475,558314.0
2018-01-12 09:30:00,30.37,30.46,30.27,30.3,233752.0,24.3513,24.4235,24.2711,24.2952,233752.0
2018-01-12 10:00:00,30.3,30.38,30.1,30.36,469333.0,24.2952,24.3593,24.1348,24.3433,469333.0
2018-01-12 10:30:00,30.37,30.42,30.31,30.36,227903.0,24.3513,24.3914,24.3032,24.3433,227903.0
2018-01-12 11:00:00,30.36,30.44,30.34,30.43,123735.0,24.3433,24.4074,24.3272,24.3994,123735.0
2018-01-12 11:30:00,30.43,30.5,30.39,30.5,153458.0,24.3994,24.4555,24.3673,24.4555,153458.0
2018-01-12 12:00:00,30.5,30.56,30.45,30.49,328205.0,24.4555,24.5036,24.4154,24.4475,328205.0
2018-01-12 12:30:00,30.5,30.5,30.38,30.45,355065.0,24.4555,24.4555,24.3593,24.4154,355065.0
2018-01-12 13:00:00,30.45,30.48,30.39,30.45,80523.0,24.4154,24.4395,24.3673,24.4154,80523.0
2018-01-12 13:30:00,30.45,30.47,30.33,30.34,253569.0,24.4154,24.4315,24.3192,24.3272,253569.0
2018-01-12 14:00:00,30.35,30.48,30.31,30.47,174445.0,24.3353,24.4395,24.3032,24.4315,174445.0
2018-01-12 14:30:00,30.48,30.49,30.37,30.46,176032.0,24.4395,24.4475,24.3513,24.4235,176032.0
2018-01-12 15:00:00,30.46,30.47,30.39,30.45,152992.0,24.4235,24.4315,24.3673,24.4154,152992.0
2018-01-12 15:30:00,30.46,30.57,30.45,30.53,574481.0,24.4235,24.5117,24.4154,24.4796,574481.0
2018-01-16 09:30:00,30.72,30.95,30.71,30.84,277214.0,24.6319,24.8164,24.6239,24.7282,277214.0
2018-01-16 10:00:00,30.84,30.84,30.63,30.64,178955.0,24.7282,24.7282,24.5598,24.5678,178955.0
2018-01-16 10:30:00,30.64,30.74,30.57,30.62,305711.0,24.5678,24.648,24.5117,24.5518,305711.0
2018-01-16 11:00:00,30.62,30.62,30.54,30.58,172396.0,24.5518,24.5518,24.4876,24.5197,172396.0
2018-01-16 11:30:00,30.58,30.79,30.55,30.75,189785.0,24.5197,24.6881,24.4956,24.656,189785.0
2018-01-16 12:00:00,30.75,30.77,30.7,30.72,109934.0,24.656,24.672,24.6159,24.6319,109934.0
2018-01-16 12:30:00,30.73,30.74,30.66,30.69,94458.0,24.64,24.648,24.5838,24.6079,94458.0
2018-01-16 13:00:00,30.69,30.7,30.59,30.62,77673.0,24.6079,24.6159,24.5277,24.5518,77673.0
2018-01-16 13:30:00,30.62,30.63,30.55,30.57,92201.0,24.5518,24.5598,24.4956,24.5117,92201.0
2018-01-16 14:00:00,30.56,30.57,30.43,30.46,129833.0,24.5036,24.5117,24.3994,24.4235,129833.0
2018-01-16 14:30:00,30.46,30.48,30.28,30.39,127792.0,24.4235,24.4395,24.2791,24.3673,127792.0
2018-01-16 15:00:00,30.4,30.49,30.29,30.32,217331.0,24.3754,24.4475,24.2872,24.3112,217331.0
2018-01-16 15:30:00,30.33,30.38,30.27,30.3,412451.0,24.3192,24.3593,24.2711,24.2952,412451.0
2018-01-17 09:30:00,30.54,30.56,30.2,30.2,338334.0,24.4876,24.5036,24.215,24.215,338334.0
2018-01-17 10:00:00,30.21,30.47,30.2,30.43,252909.0,24.223,24.4315,24.215,24.3994,252909.0
2018-01-17 10:30:00,30.44,30.51,30.37,30.4,200414.0,24.4074,24.4636,24.3513,24.3754,200414.0
2018-01-17 11:00:00,30.4,30.59,30.39,30.57,115971.0,24.3754,24.5277,24.3673,24.5117,115971.0
2018-01-17 11:30:00,30.58,30.58,30.48,30.5,540281.0,24.5197,24.5197,24.4395,24.4555,540281.0
2018-01-17 12:00:00,30.5,30.65,30.47,30.64,445206.0,24.4555,24.5758,24.4315,24.5678,445206.0
2018-01-17 12:30:00,30.65,30.65,30.59,30.64,96533.0,24.5758,24.5758,24.5277,24.5678,96533.0
2018-01-17 13:00:00,30.65,30.65,30.6,30.64,77056.0,24.5758,24.5758,24.5357,24.5678,77056.0
2018-01-17 13:30:00,30.64,30.65,30.51,30.62,289472.0,24.5678,24.5758,24.4636,24.5518,289472.0
2018-01-17 14:00:00,30.61,30.66,30.61,30.63,165933.0,24.5437,24.5838,24.5437,24.5598,165933.0
2018-01-17 14:30:00,30.64,30.71,30.62,30.65,185962.0,24.5678,24.6239,24.5518,24.5758,185962.0
2018-01-17 15:00:00,30.65,30.71,30.62,30.65,227813.0,24.5758,24.6239,24.5518,24.5758,227813.0
2018-01-17 15:30:00,30.64,30.67,30.6,30.62,421855.0,24.5678,24.5918,24.5357,24.5518,421855.0
2018-01-18 09:30:00,30.6,30.7,30.39,30.56,223409.0,24.5357,24.6159,24.3673,24.5036,223409.0
2018-01-18 10:00:00,30.57,30.69,30.55,30.66,179319.0,24.5117,24.6079,24.4956,24.5838,179319.0
2018-01-18 10:30:00,30.66,30.75,30.51,30.53,367136.0,24.5838,24.656,24.4636,24.4796,367136.0
2018-01-18 11:00:00,30.53,30.54,30.35,30.48,252276.0,24.4796,24.4876,24.3353,24.4395,252276.0
2018-01-18 11:30:00,30.49,30.55,30.44,30.53,88214.0,24.4475,24.4956,24.4074,24.4796,88214.0
2018-01-18 12:00:00,30.52,30.57,30.46,30.46,107431.0,24.4716,24.5117,24.4235,24.4235,107431.0
2018-01-18 12:30:00,30.46,30.54,30.45,30.53,80141.0,24.4235,24.4876,24.4154,24.4796,80141.0
2018-01-18 13:00:00,30.54,30.56,30.51,30.52,100802.0,24.4876,24.5036,24.4636,24.4716,100802.0
2018-01-18 13:30:00,30.52,30.52,30.45,30.48,165211.0,24.4716,24.4716,24.4154,24.4395,165211.0
2018-01-18 14:00:00,30.48,30.6,30.48,30.59,85637.0,24.4395,24.5357,24.4395,24.5277,85637.0
2018-01-18 14:30:00,30.59,30.59,30.45,30.49,249130.0,24.5277,24.5277,24.4154,24.4475,249130.0
2018-01-18 15:00:00,30.49,30.52,30.35,30.42,230788.0,24.4475,24.4716,24.3353,24.3914,230788.0
2018-01-18 15:30:00,30.42,30.43,30.3,30.37,491542.0,24.3914,24.3994,24.2952,24.3513,491542.0
2018-01-19 09:30:00,30.29,30.37,30.04,30.34,266486.0,24.2872,24.3513,24.0867,24.3272,266486.0
2018-01-19 10:00:00,30.33,30.47,30.24,30.41,220651.0,24.3192,24.4315,24.2471,24.3834,220651.0
2018-01-19 10:30:00,30.41,30.41,30.17,30.24,233293.0,24.3834,24.3834,24.1909,24.2471,233293.0
2018-01-19 11:00:00,30.23,30.35,30.18,30.34,228015.0,24.239,24.3353,24.199,24.3272,228015.0
2018-01-19 11:30:00,30.35,30.41,30.27,30.35,258778.0,24.3353,24.3834,24.2711,24.3353,258778.0
2018-01-19 12:00:00,30.35,30.45,30.33,30.42,124502.0,24.3353,24.4154,24.3192,24.3914,124502.0
2018-01-19 12:30:00,30.41,30.45,30.37,30.4,82605.0,24.3834,24.4154,24.3513,24.3754,82605.0
2018-01-19 13:00:00,30.4,30.46,30.39,30.44,65524.0,24.3754,24.4235,24.3673,24.4074,65524.0
2018-01-19 13:30:00,30.43,30.48,30.4,30.44,73378.0,24.3994,24.4395,24.3754,24.4074,73378.0
2018-01-19 14:00:00,30.43,30.49,30.42,30.48,126029.0,24.3994,24.4475,24.3914,24.4395,126029.0
2018-01-19 14:30:00,30.48,30.5,30.44,30.44,229035.0,24.4395,24.4555,24.4074,24.4074,229035.0
2018-01-19 15:00:00,30.44,30.5,30.43,30.5,164364.0,24.4074,24.4555,24.3994,24.4555,164364.0
2018-01-19 15:30:00,30.5,30.5,30.43,30.45,753140.0,24.4555,24.4555,24.3994,24.4154,753140.0
2018-01-22 09:30:00,30.38,30.49,30.32,30.41,150044.0,24.3593,24.4475,24.3112,24.3834,150044.0
2018-01-22 10:00:00,30.41,30.48,30.38,30.47,203398.0,24.3834,24.4395,24.3593,24.4315,203398.0
2018-01-22 10:30:00,30.47,30.51,30.42,30.42,141232.0,24.4315,24.4636,24.3914,24.3914,141232.0
2018-01-22 11:00:00,30.43,30.54,30.42,30.48,226543.0,24.3994,24.4876,24.3914,24.4395,226543.0
2018-01-22 11:30:00,30.48,30.49,30.43,30.48,104160.0,24.4395,24.4475,24.3994,24.4395,104160.0
2018-01-22 12:00:00,30.49,30.55,30.45,30.53,93578.0,24.4475,24.4956,24.4154,24.4796,93578.0
2018-01-22 12:30:00,30.53,30.54,30.49,30.52,76445.0,24.4796,24.4876,24.4475,24.4716,76445.0
2018-01-22 13:00:00,30.52,30.53,30.47,30.5,64738.0,24.4716,24.4796,24.4315,24.4555,64738.0
2018-01-22 13:30:00,30.5,30.53,30.47,30.52,114360.0,24.4555,24.4796,24.4315,24.4716,114360.0
2018-01-22 14:00:00,30.52,30.6,30.49,30.54,196764.0,24.4716,24.5357,24.4475,24.4876,196764.0
2018-01-22 14:30:00,30.54,30.64,30.52,30.56,143792.0,24.4876,24.5678,24.4716,24.5036,143792.0
2018-01-22 15:00:00,30.57,30.58,30.48,30.55,207870.0,24.5117,24.5197,24.4395,24.4956,207870.0
2018-01-22 15:30:00,30.56,30.64,30.54,30.64,378255.0,24.5036,24.5678,24.4876,24.5678,378255.0
2018-01-23 09:30:00,30.49,30.5,30.21,30.21,189044.0,24.4475,24.4555,24.223,24.223,189044.0
2018-01-23 10:00:00,30.21,30.23,30.13,30.17,331574.0,24.223,24.239,24.1589,24.1909,331574.0
2018-01-23 10:30:00,30.17,30.25,30.16,30.19,745100.0,24.1909,24.2551,24.1829,24.207,745100.0
2018-01-23 11:00:00,30.2,30.3,30.17,30.22,143992.0,24.215,24.2952,24.1909,24.231,143992.0
2018-01-23 11:30:00,30.23,30.25,30.17,30.2,128066.0,24.239,24.2551,24.1909,24.215,128066.0
2018-01-23 12:00:00,30.2,30.21,30.14,30.15,90371.0,24.215,24.223,24.1669,24.1749,90371.0
2018-01-23 12:30:00,30.16,30.22,30.15,30.2,123749.0,24.1829,24.231,24.1749,24.215,123749.0
2018-01-23 13:00:00,30.2,30.26,30.17,30.23,152606.0,24.215,24.2631,24.1909,24.239,152606.0
2018-01-23 13:30:00,30.22,30.25,30.21,30.22,119229.0,24.231,24.2551,24.223,24.231,119229.0
2018-01-23 14:00:00,30.22,30.24,30.14,30.2,223575.0,24.231,24.2471,24.1669,24.215,223575.0
2018-01-23 14:30:00,30.21,30.39,30.21,30.36,165354.0,24.223,24.3673,24.223,24.3433,165354.0
2018-01-23 15:00:00,30.36,30.37,30.29,30.33,205027.0,24.3433,24.3513,24.2872,24.3192,205027.0
2018-01-23 15:30:00,30.33,30.39,30.32,30.35,487551.0,24.3192,24.3673,24.3112,24.3353,487551.0
2018-01-24 09:30:00,30.4,30.58,30.36,30.5,206274.0,24.3754,24.5197,24.3433,24.4555,206274.0
2018-01-24 10:00:00,30.5,30.51,30.37,30.4,108212.0,24.4555,24.4636,24.3513,24.3754,108212.0
2018-01-24 10:30:00,30.4,30.47,30.36,30.37,132214.0,24.3754,24.4315,24.3433,24.3513,132214.0
2018-01-24 11:00:00,30.37,30.39,30.27,30.38,148729.0,24.3513,24.3673,24.2711,24.3593,148729.0
2018-01-24 11:30:00,30.39,30.39,30.19,30.26,119010.0,24.3673,24.3673,24.207,24.2631,119010.0
2018-01-24 12:00:00,30.26,30.32,30.21,30.23,161299.0,24.2631,24.3112,24.223,24.239,161299.0
2018-01-24 12:30:00,30.23,30.23,30.11,30.17,144942.0,24.239,24.239,24.1428,24.1909,144942.0
2018-01-24 13:00:00,30.17,30.19,30.05,30.1,113738.0,24.1909,24.207,24.0947,24.1348,113738.0
2018-01-24 13:30:00,30.09,30.22,30.06,30.18,195665.0,24.1268,24.231,24.1027,24.199,195665.0
2018-01-24 14:00:00,30.18,30.25,30.12,30.2,150112.0,24.199,24.2551,24.1508,24.215,150112.0
2018-01-24 14:30:00,30.2,30.24,30.15,30.18,207940.0,24.215,24.2471,24.1749,24.199,207940.0
2018-01-24 15:00:00,30.17,30.28,30.15,30.28,177208.0,24.1909,24.2791,24.1749,24.2791,177208.0
2018-01-24 15:30:00,30.28,30.3,30.21,30.24,460405.0,24.2791,24.2952,24.223,24.2471,460405.0
2018-01-25 09:30:00,30.39,30.4,29.96,29.97,203795.0,24.3673,24.3754,24.0226,24.0306,203795.0
2018-01-25 10:00:00,29.96,30.26,29.92,30.13,178736.0,24.0226,24.2631,23.9905,24.1589,178736.0
2018-01-25 10:30:00,30.14,30.27,30.11,30.21,217991.0,24.1669,24.2711,24.1428,24.223,217991.0
2018-01-25 11:00:00,30.21,30.25,30.15,30.19,148120.0,24.223,24.2551,24.1749,24.207,148120.0
2018-01-25 11:30:00,30.19,30.28,30.17,30.26,110074.0,24.207,24.2791,24.1909,24.2631,110074.0
2018-01-25 12:00:00,30.26,30.28,30.16,30.2,95621.0,24.2631,24.2791,24.1829,24.215,95621.0
2018-01-25 12:30:00,30.2,30.24,30.15,30.21,129784.0,24.215,24.2471,24.1749,24.223,129784.0
2018-01-25 13:00:00,30.21,30.21,30.12,30.13,54926.0,24.223,24.223,24.1508,24.1589,54926.0
2018-01-25 13:30:00,30.13,30.22,30.11,30.21,117440.0,24.1589,24.231,24.1428,24.223,117440.0
2018-01-25 14:00:00,30.2,30.24,30.06,30.08,334254.0,24.215,24.2471,24.1027,24.1188,334254.0
2018-01-25 14:30:00,30.07,30.16,30.05,30.1,232851.0,24.1108,24.1829,24.0947,24.1348,232851.0
2018-01-25 15:00:00,30.1,30.11,29.92,30.0,239851.0,24.1348,24.1428,23.9905,24.0546,239851.0
2018-01-25 15:30:00,30.0,30.09,29.97,30.09,446975.0,24.0546,24.1268,24.0306,24.1268,446975.0
2018-01-26 09:30:00,30.12,30.29,30.0,30.22,240386.0,24.1508,24.2872,24.0546,24.231,240386.0
2018-01-26 10:00:00,30.22,30.22,30.12,30.12,142887.0,24.231,24.231,24.1508,24.1508,142887.0
2018-01-26 10:30:00,30.13,30.29,30.12,30.29,203128.0,24.1589,24.2872,24.1508,24.2872,203128.0
2018-01-26 11:00:00,30.29,30.36,30.27,30.35,189049.0,24.2872,24.3433,24.2711,24.3353,189049.0
2018-01-26 11:30:00,30.36,30.37,30.28,30.34,144538.0,24.3433,24.3513,24.2791,24.3272,144538.0
2018-01-26 12:00:00,30.35,30.39,30.3,30.39,148109.0,24.3353,24.3673,24.2952,24.3673,148109.0
2018-01-26 12:30:00,30.39,30.43,30.32,30.39,102841.0,24.3673,24.3994,24.3112,24.3673,102841.0
2018-01-26 13:00:00,30.39,30.4,30.3,30.34,123490.0,24.3673,24.3754,24.2952,24.3272,123490.0
2018-01-26 13:30:00,30.33,30.35,30.29,30.32,115360.0,24.3192,24.3353,24.2872,24.3112,115360.0
2018-01-26 14:00:00,30.33,30.36,30.27,30.27,148670.0,24.3192,24.3433,24.2711,24.2711,148670.0
2018-01-26 14:30:00,30.27,30.3,30.23,30.28,162654.0,24.2711,24.2952,24.239,24.2791,162654.0
2018-01-26 15:00:00,30.28,30.35,30.26,30.35,180402.0,24.2791,24.3353,24.2631,24.3353,180402.0
2018-01-26 15:30:00,30.35,30.39,30.33,30.35,691125.0,24.3353,24.3673,24.3192,24.3353,691125.0
2018-01-29 09:30:00,30.38,30.61,30.3,30.54,367457.0,24.3593,24.5437,24.2952,24.4876,367457.0
2018-01-29 10:00:00,30.54,30.63,30.35,30.37,326962.0,24.4876,24.5598,24.3353,24.3513,326962.0
2018-01-29 10:30:00,30.37,30.42,30.25,30.38,438657.0,24.3513,24.3914,24.2551,24.3593,438657.0
2018-01-29 11:00:00,30.38,30.38,30.23,30.35,209697.0,24.3593,24.3593,24.239,24.3353,209697.0
2018-01-29 11:30:00,30.35,30.38,30.29,30.3,185410.0,24.3353,24.3593,24.2872,24.2952,185410.0
2018-01-29 12:00:00,30.3,30.3,30.23,30.24,149145.0,24.2952,24.2952,24.239,24.2471,149145.0
2018-01-29 12:30:00,30.24,30.26,30.19,30.2,167707.0,24.2471,24.2631,24.207,24.215,167707.0
2018-01-29 13:00:00,30.2,30.29,30.19,30.27,212947.0,24.215,24.2872,24.207,24.2711,212947.0
2018-01-29 13:30:00,30.28,30.39,30.2,30.36,314617.0,24.2791,24.3673,24.215,24.3433,314617.0
2018-01-29 14:00:00,30.35,30.5,30.35,30.44,331686.0,24.3353,24.4555,24.3353,24.4074,331686.0
2018-01-29 14:30:00,30.45,30.45,30.33,30.35,527074.0,24.4154,24.4154,24.3192,24.3353,527074.0
2018-01-29 15:00:00,30.35,30.46,30.33,30.41,489330.0,24.3353,24.4235,24.3192,24.3834,489330.0
2018-01-29 15:30:00,30.41,30.42,30.25,30.29,1116193.0,24.3834,24.3914,24.2551,24.2872,1116193.0
2018-01-30 09:30:00,29.79,30.42,29.69,30.37,1071695.0,23.8862,24.3914,23.8061,24.3513,1071695.0
2018-01-30 10:00:00,30.37,30.44,29.96,30.02,313465.0,24.3513,24.4074,24.0226,24.0707,313465.0
2018-01-30 10:30:00,30.01,30.38,30.01,30.3,215646.0,24.0626,24.3593,24.0626,24.2952,215646.0
2018-01-30 11:00:00,30.3,30.49,30.24,30.36,263116.0,24.2952,24.4475,24.2471,24.3433,263116.0
2018-01-30 11:30:00,30.36,30.52,30.23,30.51,189828.0,24.3433,24.4716,24.239,24.4636,189828.0
2018-01-30 12:00:00,30.51,30.53,30.38,30.42,187875.0,24.4636,24.4796,24.3593,24.3914,187875.0
2018-01-30 12:30:00,30.41,30.64,30.39,30.63,192399.0,24.3834,24.5678,24.3673,24.5598,192399.0
2018-01-30 13:00:00,30.63,31.17,30.61,31.16,351498.0,24.5598,24.9928,24.5437,24.9847,351498.0
2018-01-30 13:30:00,31.16,31.19,30.89,31.08,489772.0,24.9847,25.0088,24.7682,24.9206,489772.0
2018-01-30 14:00:00,31.08,31.29,31.01,31.13,354483.0,24.9206,25.089,24.8645,24.9607,354483.0
2018-01-30 14:30:00,31.11,31.14,30.96,31.0,400786.0,24.9446,24.9687,24.8244,24.8564,400786.0
2018-01-30 15:00:00,31.0,31.02,30.93,31.0,428399.0,24.8564,24.8725,24.8003,24.8564,428399.0
2018-01-30 15:30:00,31.0,31.0,30.76,30.83,1098235.0,24.8564,24.8564,24.664,24.7201,1098235.0
2018-01-31 09:30:00,30.67,30.73,30.1,30.46,617299.0,24.6992,24.7476,24.2402,24.5301,617299.0
2018-01-31 10:00:00,30.45,30.77,30.45,30.58,487011.0,24.5221,24.7798,24.5221,24.6268,487011.0
2018-01-31 10:30:00,30.57,30.62,30.08,30.21,354425.0,24.6187,24.659,24.2241,24.3288,354425.0
2018-01-31 11:00:00,30.22,30.29,30.08,30.08,308044.0,24.3368,24.3932,24.2241,24.2241,308044.0
2018-01-31 11:30:00,30.08,30.1,29.53,29.62,339645.0,24.2241,24.2402,23.7812,23.8536,339645.0
2018-01-31 12:00:00,29.61,29.77,29.56,29.63,414386.0,23.8456,23.9744,23.8053,23.8617,414386.0
2018-01-31 12:30:00,29.64,30.05,29.64,30.0,588759.0,23.8698,24.1999,23.8698,24.1597,588759.0
2018-01-31 13:00:00,30.0,30.03,29.84,29.92,288211.0,24.1597,24.1838,24.0308,24.0952,288211.0
2018-01-31 13:30:00,29.91,30.09,29.89,30.04,585263.0,24.0872,24.2321,24.0711,24.1919,585263.0
2018-01-31 14:00:00,30.04,30.09,29.83,29.85,539668.0,24.1919,24.2321,24.0228,24.0389,539668.0
2018-01-31 14:30:00,29.86,29.9,29.64,29.7,399669.0,24.0469,24.0791,23.8698,23.9181,399669.0
2018-01-31 15:00:00,29.7,29.75,29.58,29.66,397287.0,23.9181,23.9583,23.8214,23.8859,397287.0
2018-01-31 15:30:00,29.66,29.85,29.66,29.77,2106861.0,23.8859,24.0389,23.8859,23.9744,2106861.0
2018-02-01 09:30:00,29.69,29.9,29.63,29.86,516410.0,23.91,24.0791,23.8617,24.0469,516410.0
2018-02-01 10:00:00,29.87,30.09,29.77,30.05,551541.0,24.055,24.2321,23.9744,24.1999,551541.0
2018-02-01 10:30:00,30.05,30.12,30.0,30.01,229856.0,24.1999,24.2563,24.1597,24.1677,229856.0
2018-02-01 11:00:00,30.02,30.15,30.01,30.12,122619.0,24.1758,24.2805,24.1677,24.2563,122619.0
2018-02-01 11:30:00,30.13,30.35,30.12,30.28,221993.0,24.2644,24.4415,24.2563,24.3852,221993.0
2018-02-01 12:00:00,30.28,30.35,30.19,30.24,175934.0,24.3852,24.4415,24.3127,24.3529,175934.0
2018-02-01 12:30:00,30.24,30.27,30.18,30.2,59290.0,24.3529,24.3771,24.3046,24.3207,59290.0
2018-02-01 13:00:00,30.21,30.26,30.15,30.16,251315.0,24.3288,24.3691,24.2805,24.2885,251315.0
2018-02-01 13:30:00,30.16,30.22,30.04,30.08,342152.0,24.2885,24.3368,24.1919,24.2241,342152.0
2018-02-01 14:00:00,30.08,30.09,29.78,30.0,293907.0,24.2241,24.2321,23.9825,24.1597,293907.0
2018-02-01 14:30:00,30.0,30.06,29.99,30.01,134925.0,24.1597,24.208,24.1516,24.1677,134925.0
2018-02-01 15:00:00,30.0,30.0,29.93,29.97,173328.0,24.1597,24.1597,24.1033,24.1355,173328.0
2018-02-01 15:30:00,29.98,30.2,29.96,30.15,594972.0,24.1436,24.3207,24.1275,24.2805,594972.0
2018-02-02 09:30:00,30.05,30.07,29.46,29.55,309879.0,24.1999,24.216,23.7248,23.7973,309879.0
2018-02-02 10:00:00,29.55,29.58,29.38,29.41,239412.0,23.7973,23.8214,23.6604,23.6845,239412.0
2018-02-02 10:30:00,29.41,29.46,29.27,29.36,238583.0,23.6845,23.7248,23.5718,23.6443,238583.0
2018-02-02 11:00:00,29.36,29.36,29.21,29.27,230459.0,23.6443,23.6443,23.5235,23.5718,230459.0
2018-02-02 11:30:00,29.28,29.43,29.26,29.27,158833.0,23.5798,23.7006,23.5637,23.5718,158833.0
2018-02-02 12:00:00,29.26,29.26,29.07,29.13,185632.0,23.5637,23.5637,23.4107,23.459,185632.0
2018-02-02 12:30:00,29.13,29.13,28.95,28.97,153655.0,23.459,23.459,23.3141,23.3302,153655.0
2018-02-02 13:00:00,28.97,29.04,28.84,28.97,275930.0,23.3302,23.3866,23.2255,23.3302,275930.0
2018-02-02 13:30:00,28.97,28.98,28.83,28.84,130762.0,23.3302,23.3382,23.2174,23.2255,130762.0
2018-02-02 14:00:00,28.84,28.84,28.68,28.78,203115.0,23.2255,23.2255,23.0966,23.1772,203115.0
2018-02-02 14:30:00,28.78,28.85,28.76,28.79,156975.0,23.1772,23.2335,23.1611,23.1852,156975.0
2018-02-02 15:00:00,28.78,29.0,28.74,28.96,402976.0,23.1772,23.3543,23.145,23.3221,402976.0
2018-02-02 15:30:00,28.95,28.98,28.89,28.89,979715.0,23.3141,23.3382,23.2658,23.2658,979715.0
2018-02-05 09:30:00,28.6,28.91,28.42,28.83,349367.0,23.0322,23.2819,22.8873,23.2174,349367.0
2018-02-05 10:00:00,28.84,29.08,28.84,29.06,189005.0,23.2255,23.4188,23.2255,23.4027,189005.0
2018-02-05 10:30:00,29.08,29.11,28.92,29.08,215814.0,23.4188,23.4429,23.2899,23.4188,215814.0
2018-02-05 11:00:00,29.09,29.14,28.99,29.0,143440.0,23.4268,23.4671,23.3463,23.3543,143440.0
2018-02-05 11:30:00,28.99,29.07,28.96,29.06,189878.0,23.3463,23.4107,23.3221,23.4027,189878.0
2018-02-05 12:00:00,29.06,29.06,28.76,28.78,131427.0,23.4027,23.4027,23.1611,23.1772,131427.0
2018-02-05 12:30:00,28.78,28.87,28.77,28.8,97610.0,23.1772,23.2497,23.1691,23.1933,97610.0
2018-02-05 13:00:00,28.8,28.81,28.54,28.6,161936.0,23.1933,23.2013,22.9839,23.0322,161936.0
2018-02-05 13:30:00,28.6,28.74,28.55,28.72,158411.0,23.0322,23.145,22.9919,23.1289,158411.0
2018-02-05 14:00:00,28.71,28.72,28.49,28.54,148961.0,23.1208,23.1289,22.9436,22.9839,148961.0
2018-02-05 14:30:00,28.53,28.55,28.31,28.33,348140.0,22.9758,22.9919,22.7987,22.8148,348140.0
2018-02-05 15:00:00,28.32,28.35,27.85,28.33,487471.0,22.8067,22.8309,22.4282,22.8148,487471.0
2018-02-05 15:30:00,28.33,28.34,27.77,27.77,689698.0,22.8148,22.8228,22.3638,22.3638,689698.0
2018-02-06 09:30:00,27.04,28.42,27.0,28.22,485091.0,21.7759,22.8873,21.7437,22.7262,485091.0
2018-02-06 10:00:00,28.22,28.36,27.98,28.02,301544.0,22.7262,22.8389,22.5329,22.5651,301544.0
2018-02-06 10:30:00,28.04,28.16,27.86,27.87,357891.0,22.5812,22.6779,22.4363,22.4443,357891.0
2018-02-06 11:00:00,27.89,27.91,27.72,27.79,237446.0,22.4604,22.4765,22.3235,22.3799,237446.0
2018-02-06 11:30:00,27.8,27.8,27.61,27.71,386275.0,22.388,22.388,22.2349,22.3155,386275.0
2018-02-06 12:00:00,27.71,27.97,27.7,27.95,193054.0,22.3155,22.5249,22.3074,22.5088,193054.0
2018-02-06 12:30:00,27.96,28.03,27.79,27.89,200730.0,22.5168,22.5732,22.3799,22.4604,200730.0
2018-02-06 13:00:00,27.88,27.89,27.68,27.75,219224.0,22.4524,22.4604,22.2913,22.3477,219224.0
2018-02-06 13:30:00,27.75,27.76,27.43,27.43,327612.0,22.3477,22.3557,22.09,22.09,327612.0
2018-02-06 14:00:00,27.44,27.61,27.4,27.61,311728.0,22.098,22.2349,22.0658,22.2349,311728.0
2018-02-06 14:30:00,27.61,28.09,27.59,28.07,332830.0,22.2349,22.6215,22.2188,22.6054,332830.0
2018-02-06 15:00:00,28.07,28.36,28.06,28.23,337351.0,22.6054,22.8389,22.5973,22.7342,337351.0
2018-02-06 15:30:00,28.24,28.38,28.03,28.21,850784.0,22.7423,22.855,22.5732,22.7181,850784.0
2018-02-07 09:30:00,28.1,28.58,28.1,28.52,244490.0,22.6296,23.0161,22.6296,22.9678,244490.0
2018-02-07 10:00:00,28.51,28.73,28.48,28.68,195762.0,22.9597,23.1369,22.9356,23.0966,195762.0
2018-02-07 10:30:00,28.67,28.82,28.54,28.8,200505.0,23.0886,23.2094,22.9839,23.1933,200505.0
2018-02-07 11:00:00,28.81,28.89,28.74,28.79,200354.0,23.2013,23.2658,23.145,23.1852,200354.0
2018-02-07 11:30:00,28.79,28.85,28.72,28.82,129657.0,23.1852,23.2335,23.1289,23.2094,129657.0
2018-02-07 12:00:00,28.82,28.9,28.78,28.84,223535.0,23.2094,23.2738,23.1772,23.2255,223535.0
2018-02-07 12:30:00,28.85,28.86,28.6,28.61,150040.0,23.2335,23.2416,23.0322,23.0403,150040.0
2018-02-07 13:00:00,28.61,28.63,28.31,28.37,276126.0,23.0403,23.0564,22.7987,22.847,276126.0
2018-02-07 13:30:00,28.37,28.53,28.32,28.41,178832.0,22.847,22.9758,22.8067,22.8792,178832.0
2018-02-07 14:00:00,28.41,28.57,28.33,28.57,126016.0,22.8792,23.0081,22.8148,23.0081,126016.0
2018-02-07 14:30:00,28.58,28.61,28.31,28.49,133231.0,23.0161,23.0403,22.7987,22.9436,133231.0
2018-02-07 15:00:00,28.5,28.67,28.48,28.62,149156.0,22.9517,23.0886,22.9356,23.0483,149156.0
2018-02-07 15:30:00,28.63,28.69,28.39,28.4,365444.0,23.0564,23.1047,22.8631,22.8712,365444.0
2018-02-08 09:30:00,28.53,28.6,28.36,28.38,283983.0,22.9758,23.0322,22.8389,22.855,283983.0
2018-02-08 10:00:00,28.38,28.41,28.13,28.14,183911.0,22.855,22.8792,22.6537,22.6618,183911.0
2018-02-08 10:30:00,28.13,28.24,28.05,28.1,174524.0,22.6537,22.7423,22.5893,22.6296,174524.0
2018-02-08 11:00:00,28.09,28.17,27.76,27.8,227099.0,22.6215,22.6859,22.3557,22.388,227099.0
2018-02-08 11:30:00,27.81,27.9,27.74,27.85,289425.0,22.396,22.4685,22.3396,22.4282,289425.0
2018-02-08 12:00:00,27.86,27.87,27.7,27.81,250228.0,22.4363,22.4443,22.3074,22.396,250228.0
2018-02-08 12:30:00,27.82,27.91,27.68,27.78,352666.0,22.4041,22.4765,22.2913,22.3719,352666.0
2018-02-08 13:00:00,27.78,27.93,27.71,27.83,322945.0,22.3719,22.4926,22.3155,22.4121,322945.0
2018-02-08 13:30:00,27.84,28.14,27.82,28.1,271018.0,22.4202,22.6618,22.4041,22.6296,271018.0
2018-02-08 14:00:00,28.09,28.1,27.95,27.98,216728.0,22.6215,22.6296,22.5088,22.5329,216728.0
2018-02-08 14:30:00,27.97,27.98,27.79,27.84,179266.0,22.5249,22.5329,22.3799,22.4202,179266.0
2018-02-08 15:00:00,27.84,27.94,27.76,27.81,278259.0,22.4202,22.5007,22.3557,22.396,278259.0
2018-02-08 15:30:00,27.82,27.84,27.19,27.2,1290395.0,22.4041,22.4202,21.8967,21.9048,1290395.0
2018-02-09 09:30:00,27.53,27.9,27.5,27.79,324669.0,22.1705,22.4685,22.1464,22.3799,324669.0
2018-02-09 10:00:00,27.8,27.86,27.63,27.78,354598.0,22.388,22.4363,22.2511,22.3719,354598.0
2018-02-09 10:30:00,27.78,27.82,27.42,27.59,330905.0,22.3719,22.4041,22.0819,22.2188,330905.0
2018-02-09 11:00:00,27.59,27.63,27.36,27.4,211200.0,22.2188,22.2511,22.0336,22.0658,211200.0
2018-02-09 11:30:00,27.41,27.48,27.23,27.24,267885.0,22.0739,22.1303,21.9289,21.937,267885.0
2018-02-09 12:00:00,27.24,27.28,27.05,27.06,246797.0,21.937,21.9692,21.784,21.792,246797.0
2018-02-09 12:30:00,27.06,27.22,26.96,27.22,191091.0,21.792,21.9209,21.7115,21.9209,191091.0
2018-02-09 13:00:00,27.22,27.23,26.97,27.03,156616.0,21.9209,21.9289,21.7195,21.7679,156616.0
2018-02-09 13:30:00,27.02,27.3,26.87,27.16,165531.0,21.7598,21.9853,21.639,21.8726,165531.0
2018-02-09 14:00:00,27.15,27.6,27.15,27.36,253227.0,21.8645,22.2269,21.8645,22.0336,253227.0
2018-02-09 14:30:00,27.38,27.52,27.3,27.35,157893.0,22.0497,22.1625,21.9853,22.0256,157893.0
2018-02-09 15:00:00,27.34,27.4,27.12,27.31,337012.0,22.0175,22.0658,21.8403,21.9933,337012.0
2018-02-09 15:30:00,27.32,27.83,27.29,27.58,846083.0,22.0014,22.4121,21.9772,22.2108,846083.0
2018-02-12 09:30:00,27.77,28.14,27.7,27.76,237859.0,22.3638,22.6618,22.3074,22.3557,237859.0
2018-02-12 10:00:00,27.76,27.9,27.65,27.75,186178.0,22.3557,22.4685,22.2672,22.3477,186178.0
2018-02-12 10:30:00,27.74,27.9,27.68,27.87,155225.0,22.3396,22.4685,22.2913,22.4443,155225.0
2018-02-12 11:00:00,27.88,27.9,27.75,27.88,140643.0,22.4524,22.4685,22.3477,22.4524,140643.0
2018-02-12 11:30:00,27.87,28.0,27.84,27.99,162100.0,22.4443,22.549,22.4202,22.541,162100.0
2018-02-12 12:00:00,28.0,28.1,27.95,28.08,116118.0,22.549,22.6296,22.5088,22.6134,116118.0
2018-02-12 12:30:00,28.07,28.1,27.99,28.0,106750.0,22.6054,22.6296,22.541,22.549,106750.0
2018-02-12 13:00:00,28.02,28.1,27.99,28.09,82935.0,22.5651,22.6296,22.541,22.6215,82935.0
2018-02-12 13:30:00,28.09,28.29,28.07,28.24,99329.0,22.6215,22.7826,22.6054,22.7423,99329.0
2018-02-12 14:00:00,28.25,28.3,28.19,28.29,107568.0,22.7504,22.7906,22.702,22.7826,107568.0
2018-02-12 14:30:00,28.29,28.33,28.14,28.2,118533.0,22.7826,22.8148,22.6618,22.7101,118533.0
2018-02-12 15:00:00,28.2,28.32,28.16,28.23,153533.0,22.7101,22.8067,22.6779,22.7342,153533.0
2018-02-12 15:30:00,28.23,28.26,28.0,28.07,466867.0,22.7342,22.7584,22.549,22.6054,466867.0
2018-02-13 09:30:00,28.0,28.3,27.93,28.15,193537.0,22.549,22.7906,22.4926,22.6698,193537.0
2018-02-13 10:00:00,28.15,28.28,28.11,28.21,106147.0,22.6698,22.7745,22.6376,22.7181,106147.0
2018-02-13 10:30:00,28.2,28.31,28.1,28.29,114556.0,22.7101,22.7987,22.6296,22.7826,114556.0
2018-02-13 11:00:00,28.28,28.37,28.21,28.33,142112.0,22.7745,22.847,22.7181,22.8148,142112.0
2018-02-13 11:30:00,28.33,28.35,28.21,28.32,120798.0,22.8148,22.8309,22.7181,22.8067,120798.0
2018-02-13 12:00:00,28.32,28.39,28.28,28.32,62751.0,22.8067,22.8631,22.7745,22.8067,62751.0
2018-02-13 12:30:00,28.32,28.34,28.26,28.28,103405.0,22.8067,22.8228,22.7584,22.7745,103405.0
2018-02-13 13:00:00,28.28,28.48,28.26,28.43,106125.0,22.7745,22.9356,22.7584,22.8953,106125.0
2018-02-13 13:30:00,28.43,28.48,28.4,28.41,63383.0,22.8953,22.9356,22.8712,22.8792,63383.0
2018-02-13 14:00:00,28.4,28.52,28.36,28.51,112832.0,22.8712,22.9678,22.8389,22.9597,112832.0
2018-02-13 14:30:00,28.5,28.51,28.37,28.42,134647.0,22.9517,22.9597,22.847,22.8873,134647.0
2018-02-13 15:00:00,28.42,28.42,28.33,28.37,102498.0,22.8873,22.8873,22.8148,22.847,102498.0
2018-02-13 15:30:00,28.36,28.36,28.26,28.31,441655.0,22.8389,22.8389,22.7584,22.7987,441655.0
2018-02-14 09:30:00,28.06,28.34,28.05,28.14,289162.0,22.5973,22.8228,22.5893,22.6618,289162.0
2018-02-14 10:00:00,28.15,28.26,28.07,28.09,282614.0,22.6698,22.7584,22.6054,22.6215,282614.0
2018-02-14 10:30:00,28.1,28.28,28.03,28.13,438573.0,22.6296,22.7745,22.5732,22.6537,438573.0
2018-02-14 11:00:00,28.13,28.3,28.11,28.26,192866.0,22.6537,22.7906,22.6376,22.7584,192866.0
2018-02-14 11:30:00,28.27,28.32,28.2,28.27,241079.0,22.7665,22.8067,22.7101,22.7665,241079.0
2018-02-14 12:00:00,28.27,28.39,28.26,28.36,141848.0,22.7665,22.8631,22.7584,22.8389,141848.0
2018-02-14 12:30:00,28.36,28.4,28.28,28.35,148165.0,22.8389,22.8712,22.7745,22.8309,148165.0
2018-02-14 13:00:00,28.34,28.36,28.27,28.31,197730.0,22.8228,22.8389,22.7665,22.7987,197730.0
2018-02-14 13:30:00,28.31,28.39,28.22,28.38,217033.0,22.7987,22.8631,22.7262,22.855,217033.0
2018-02-14 14:00:00,28.39,28.47,28.22,28.22,219200.0,22.8631,22.9275,22.7262,22.7262,219200.0
2018-02-14 14:30:00,28.22,28.37,28.2,28.36,192666.0,22.7262,22.847,22.7101,22.8389,192666.0
2018-02-14 15:00:00,28.36,28.57,28.35,28.49,309470.0,22.8389,23.0081,22.8309,22.9436,309470.0
2018-02-14 15:30:00,28.48,28.53,28.43,28.49,599405.0,22.9356,22.9758,22.8953,22.9436,599405.0
2018-02-15 09:30:00,28.83,28.83,28.53,28.78,214359.0,23.2174,23.2174,22.9758,23.1772,214359.0
2018-02-15 10:00:00,28.79,28.85,28.7,28.79,353735.0,23.1852,23.2335,23.1127,23.1852,353735.0
2018-02-15 10:30:00,28.79,28.8,28.46,28.46,128474.0,23.1852,23.1933,22.9195,22.9195,128474.0
2018-02-15 11:00:00,28.45,28.56,28.37,28.55,159053.0,22.9114,23.0,22.847,22.9919,159053.0
2018-02-15 11:30:00,28.57,28.58,28.39,28.5,95039.0,23.0081,23.0161,22.8631,22.9517,95039.0
2018-02-15 12:00:00,28.51,28.56,28.49,28.56,83721.0,22.9597,23.0,22.9436,23.0,83721.0
2018-02-15 12:30:00,28.57,28.59,28.5,28.53,62629.0,23.0081,23.0242,22.9517,22.9758,62629.0
2018-02-15 13:00:00,28.53,28.6,28.5,28.53,64851.0,22.9758,23.0322,22.9517,22.9758,64851.0
2018-02-15 13:30:00,28.53,28.63,28.5,28.56,83860.0,22.9758,23.0564,22.9517,23.0,83860.0
2018-02-15 14:00:00,28.56,28.63,28.54,28.63,89059.0,23.0,23.0564,22.9839,23.0564,89059.0
2018-02-15 14:30:00,28.63,28.65,28.53,28.64,109058.0,23.0564,23.0725,22.9758,23.0644,109058.0
2018-02-15 15:00:00,28.64,28.77,28.63,28.69,131327.0,23.0644,23.1691,23.0564,23.1047,131327.0
2018-02-15 15:30:00,28.68,28.74,28.62,28.74,283568.0,23.0966,23.145,23.0483,23.145,283568.0
2018-02-16 09:30:00,28.64,28.93,28.59,28.68,101397.0,23.0644,23.298,23.0242,23.0966,101397.0
2018-02-16 10:00:00,28.67,28.84,28.62,28.8,115962.0,23.0886,23.2255,23.0483,23.1933,115962.0
2018-02-16 10:30:00,28.8,28.87,28.77,28.81,89856.0,23.1933,23.2497,23.1691,23.2013,89856.0
2018-02-16 11:00:00,28.8,28.95,28.8,28.88,140537.0,23.1933,23.3141,23.1933,23.2577,140537.0
2018-02-16 11:30:00,28.88,28.9,28.84,28.88,66812.0,23.2577,23.2738,23.2255,23.2577,66812.0
2018-02-16 12:00:00,28.88,28.95,28.87,28.92,50251.0,23.2577,23.3141,23.2497,23.2899,50251.0
2018-02-16 12:30:00,28.92,29.02,28.83,28.88,55365.0,23.2899,23.3705,23.2174,23.2577,55365.0
2018-02-16 13:00:00,28.89,28.9,28.74,28.76,63761.0,23.2658,23.2738,23.145,23.1611,63761.0
2018-02-16 13:30:00,28.75,28.79,28.68,28.74,81818.0,23.153,23.1852,23.0966,23.145,81818.0
2018-02-16 14:00:00,28.73,28.78,28.68,28.74,58455.0,23.1369,23.1772,23.0966,23.145,58455.0
2018-02-16 14:30:00,28.74,28.81,28.71,28.79,63348.0,23.145,23.2013,23.1208,23.1852,63348.0
2018-02-16 15:00:00,28.8,28.8,28.7,28.71,99988.0,23.1933,23.1933,23.1127,23.1208,99988.0
2018-02-16 15:30:00,28.71,28.74,28.66,28.68,302344.0,23.1208,23.145,23.0805,23.0966,302344.0
2018-02-20 09:30:00,28.45,28.89,28.45,28.77,113627.0,22.9114,23.2658,22.9114,23.1691,113627.0
2018-02-20 10:00:00,28.78,28.82,28.69,28.7,102196.0,23.1772,23.2094,23.1047,23.1127,102196.0
2018-02-20 10:30:00,28.69,28.76,28.61,28.65,99145.0,23.1047,23.1611,23.0403,23.0725,99145.0
2018-02-20 11:00:00,28.65,28.85,28.65,28.83,98174.0,23.0725,23.2335,23.0725,23.2174,98174.0
2018-02-20 11:30:00,28.83,28.91,28.79,28.84,165512.0,23.2174,23.2819,23.1852,23.2255,165512.0
2018-02-20 12:00:00,28.84,28.92,28.82,28.88,111832.0,23.2255,23.2899,23.2094,23.2577,111832.0
2018-02-20 12:30:00,28.88,28.93,28.87,28.92,79964.0,23.2577,23.298,23.2497,23.2899,79964.0
2018-02-20 13:00:00,28.92,28.94,28.82,28.83,73650.0,23.2899,23.306,23.2094,23.2174,73650.0
2018-02-20 13:30:00,28.82,28.93,28.81,28.92,88186.0,23.2094,23.298,23.2013,23.2899,88186.0
2018-02-20 14:00:00,28.93,28.94,28.76,28.78,79468.0,23.298,23.306,23.1611,23.1772,79468.0
2018-02-20 14:30:00,28.78,28.87,28.65,28.72,129560.0,23.1772,23.2497,23.0725,23.1289,129560.0
2018-02-20 15:00:00,28.73,28.82,28.59,28.69,144434.0,23.1369,23.2094,23.0242,23.1047,144434.0
2018-02-20 15:30:00,28.69,28.78,28.67,28.71,414994.0,23.1047,23.1772,23.0886,23.1208,414994.0
2018-02-21 09:30:00,28.65,28.83,28.62,28.76,129162.0,23.0725,23.2174,23.0483,23.1611,129162.0
2018-02-21 10:00:00,28.75,28.78,28.7,28.73,188255.0,23.153,23.1772,23.1127,23.1369,188255.0
2018-02-21 10:30:00,28.72,28.9,28.72,28.86,122571.0,23.1289,23.2738,23.1289,23.2416,122571.0
2018-02-21 11:00:00,28.86,28.92,28.78,28.91,74603.0,23.2416,23.2899,23.1772,23.2819,74603.0
2018-02-21 11:30:00,28.91,28.91,28.81,28.84,81956.0,23.2819,23.2819,23.2013,23.2255,81956.0
2018-02-21 12:00:00,28.84,28.85,28.71,28.78,96773.0,23.2255,23.2335,23.1208,23.1772,96773.0
2018-02-21 12:30:00,28.78,28.88,28.75,28.87,100388.0,23.1772,23.2577,23.153,23.2497,100388.0
2018-02-21 13:00:00,28.87,28.93,28.84,28.88,67792.0,23.2497,23.298,23.2255,23.2577,67792.0
2018-02-21 13:30:00,28.89,28.92,28.85,28.88,97844.0,23.2658,23.2899,23.2335,23.2577,97844.0
2018-02-21 14:00:00,28.87,28.98,28.83,28.9,117676.0,23.2497,23.3382,23.2174,23.2738,117676.0
2018-02-21 14:30:00,28.91,28.93,28.79,28.83,97449.0,23.2819,23.298,23.1852,23.2174,97449.0
2018-02-21 15:00:00,28.83,28.84,28.68,28.75,274152.0,23.2174,23.2255,23.0966,23.153,274152.0
2018-02-21 15:30:00,28.74,28.78,28.41,28.41,382635.0,23.145,23.1772,22.8792,22.8792,382635.0
2018-02-22 09:30:00,28.54,28.56,28.37,28.46,100214.0,22.9839,23.0,22.847,22.9195,100214.0
2018-02-22 10:00:00,28.45,28.47,28.3,28.36,82749.0,22.9114,22.9275,22.7906,22.8389,82749.0
2018-02-22 10:30:00,28.37,28.44,28.36,28.39,76829.0,22.847,22.9034,22.8389,22.8631,76829.0
2018-02-22 11:00:00,28.39,28.5,28.38,28.46,79082.0,22.8631,22.9517,22.855,22.9195,79082.0
2018-02-22 11:30:00,28.46,28.51,28.41,28.49,79180.0,22.9195,22.9597,22.8792,22.9436,79180.0
2018-02-22 12:00:00,28.49,28.51,28.38,28.39,58642.0,22.9436,22.9597,22.855,22.8631,58642.0
2018-02-22 12:30:00,28.41,28.41,28.27,28.28,53325.0,22.8792,22.8792,22.7665,22.7745,53325.0
2018-02-22 13:00:00,28.28,28.33,28.23,28.3,57758.0,22.7745,22.8148,22.7342,22.7906,57758.0
2018-02-22 13:30:00,28.3,28.3,28.13,28.22,61183.0,22.7906,22.7906,22.6537,22.7262,61183.0
2018-02-22 14:00:00,28.21,28.27,28.19,28.27,71208.0,22.7181,22.7665,22.702,22.7665,71208.0
2018-02-22 14:30:00,28.28,28.31,28.08,28.09,87726.0,22.7745,22.7987,22.6134,22.6215,87726.0
2018-02-22 15:00:00,28.09,28.16,28.03,28.11,122363.0,22.6215,22.6779,22.5732,22.6376,122363.0
2018-02-22 15:30:00,28.11,28.11,27.85,27.89,487922.0,22.6376,22.6376,22.4282,22.4604,487922.0
2018-02-23 09:30:00,28.11,28.2,27.91,28.05,340069.0,22.6376,22.7101,22.4765,22.5893,340069.0
2018-02-23 10:00:00,28.06,28.21,27.96,27.98,354911.0,22.5973,22.7181,22.5168,22.5329,354911.0
2018-02-23 10:30:00,27.98,28.2,27.93,28.12,263869.0,22.5329,22.7101,22.4926,22.6457,263869.0
2018-02-23 11:00:00,28.12,28.14,27.99,28.01,128927.0,22.6457,22.6618,22.541,22.5571,128927.0
2018-02-23 11:30:00,28.02,28.11,27.99,28.1,211042.0,22.5651,22.6376,22.541,22.6296,211042.0
2018-02-23 12:00:00,28.11,28.16,28.02,28.05,160438.0,22.6376,22.6779,22.5651,22.5893,160438.0
2018-02-23 12:30:00,28.04,28.13,28.04,28.11,156755.0,22.5812,22.6537,22.5812,22.6376,156755.0
2018-02-23 13:00:00,28.11,28.11,28.02,28.04,67420.0,22.6376,22.6376,22.5651,22.5812,67420.0
2018-02-23 13:30:00,28.04,28.11,28.04,28.11,76435.0,22.5812,22.6376,22.5812,22.6376,76435.0
2018-02-23 14:00:00,28.1,28.11,28.02,28.07,85679.0,22.6296,22.6376,22.5651,22.6054,85679.0
2018-02-23 14:30:00,28.08,28.13,28.03,28.09,125344.0,22.6134,22.6537,22.5732,22.6215,125344.0
2018-02-23 15:00:00,28.08,28.14,28.04,28.05,211221.0,22.6134,22.6618,22.5812,22.5893,211221.0
2018-02-23 15:30:00,28.06,28.12,28.0,28.07,666882.0,22.5973,22.6457,22.549,22.6054,666882.0
2018-02-26 09:30:00,27.97,28.3,27.97,28.22,288601.0,22.5249,22.7906,22.5249,22.7262,288601.0
2018-02-26 10:00:00,28.22,28.27,28.17,28.23,201944.0,22.7262,22.7665,22.6859,22.7342,201944.0
2018-02-26 10:30:00,28.23,28.24,28.08,28.13,172316.0,22.7342,22.7423,22.6134,22.6537,172316.0
2018-02-26 11:00:00,28.12,28.22,28.07,28.21,132305.0,22.6457,22.7262,22.6054,22.7181,132305.0
2018-02-26 11:30:00,28.22,28.25,28.14,28.25,75224.0,22.7262,22.7504,22.6618,22.7504,75224.0
2018-02-26 12:00:00,28.25,28.38,28.22,28.37,93852.0,22.7504,22.855,22.7262,22.847,93852.0
2018-02-26 12:30:00,28.37,28.41,28.32,28.39,60445.0,22.847,22.8792,22.8067,22.8631,60445.0
2018-02-26 13:00:00,28.39,28.46,28.37,28.46,186142.0,22.8631,22.9195,22.847,22.9195,186142.0
2018-02-26 13:30:00,28.46,28.49,28.41,28.43,81694.0,22.9195,22.9436,22.8792,22.8953,81694.0
2018-02-26 14:00:00,28.43,28.43,28.34,28.35,97712.0,22.8953,22.8953,22.8228,22.8309,97712.0
2018-02-26 14:30:00,28.36,28.37,28.2,28.2,364513.0,22.8389,22.847,22.7101,22.7101,364513.0
2018-02-26 15:00:00,28.2,28.27,28.18,28.23,290594.0,22.7101,22.7665,22.694,22.7342,290594.0
2018-02-26 15:30:00,28.24,28.25,28.08,28.14,840895.0,22.7423,22.7504,22.6134,22.6618,840895.0
2018-02-27 09:30:00,28.16,28.43,28.11,28.4,90984.0,22.6779,22.8953,22.6376,22.8712,90984.0
2018-02-27 10:00:00,28.39,28.43,28.33,28.41,117806.0,22.8631,22.8953,22.8148,22.8792,117806.0
2018-02-27 10:30:00,28.41,28.41,28.24,28.3,136950.0,22.8792,22.8792,22.7423,22.7906,136950.0
2018-02-27 11:00:00,28.29,28.37,28.19,28.23,143685.0,22.7826,22.847,22.702,22.7342,143685.0
2018-02-27 11:30:00,28.23,28.29,28.14,28.16,167832.0,22.7342,22.7826,22.6618,22.6779,167832.0
2018-02-27 12:00:00,28.16,28.28,28.11,28.18,176316.0,22.6779,22.7745,22.6376,22.694,176316.0
2018-02-27 12:30:00,28.17,28.31,28.15,28.29,252723.0,22.6859,22.7987,22.6698,22.7826,252723.0
2018-02-27 13:00:00,28.3,28.38,28.25,28.33,181152.0,22.7906,22.855,22.7504,22.8148,181152.0
2018-02-27 13:30:00,28.33,28.33,28.24,28.3,242525.0,22.8148,22.8148,22.7423,22.7906,242525.0
2018-02-27 14:00:00,28.3,28.31,28.19,28.23,211129.0,22.7906,22.7987,22.702,22.7342,211129.0
2018-02-27 14:30:00,28.23,28.31,28.1,28.19,343554.0,22.7342,22.7987,22.6296,22.702,343554.0
2018-02-27 15:00:00,28.18,28.21,28.01,28.08,263201.0,22.694,22.7181,22.5571,22.6134,263201.0
2018-02-27 15:30:00,28.08,28.09,27.89,27.9,594823.0,22.6134,22.6215,22.4604,22.4685,594823.0
2018-02-28 09:30:00,27.95,28.22,27.92,28.19,116224.0,22.5088,22.7262,22.4846,22.702,116224.0
2018-02-28 10:00:00,28.19,28.25,28.1,28.24,64455.0,22.702,22.7504,22.6296,22.7423,64455.0
2018-02-28 10:30:00,28.24,28.25,28.01,28.06,208496.0,22.7423,22.7504,22.5571,22.5973,208496.0
2018-02-28 11:00:00,28.05,28.15,28.02,28.14,101112.0,22.5893,22.6698,22.5651,22.6618,101112.0
2018-02-28 11:30:00,28.14,28.2,28.06,28.2,92968.0,22.6618,22.7101,22.5973,22.7101,92968.0
2018-02-28 12:00:00,28.19,28.24,28.17,28.2,69913.0,22.702,22.7423,22.6859,22.7101,69913.0
2018-02-28 12:30:00,28.19,28.35,28.18,28.32,84716.0,22.702,22.8309,22.694,22.8067,84716.0
2018-02-28 13:00:00,28.32,28.36,28.28,28.34,79490.0,22.8067,22.8389,22.7745,22.8228,79490.0
2018-02-28 13:30:00,28.35,28.37,28.25,28.36,96464.0,22.8309,22.847,22.7504,22.8389,96464.0
2018-02-28 14:00:00,28.36,28.45,28.35,28.42,160807.0,22.8389,22.9114,22.8309,22.8873,160807.0
2018-02-28 14:30:00,28.42,28.43,28.15,28.17,127955.0,22.8873,22.8953,22.6698,22.6859,127955.0
2018-02-28 15:00:00,28.18,28.22,28.01,28.02,255072.0,22.694,22.7262,22.5571,22.5651,255072.0
2018-02-28 15:30:00,28.02,28.12,27.85,27.9,545047.0,22.5651,22.6457,22.4282,22.4685,545047.0
2018-03-01 09:30:00,27.83,27.99,27.76,27.78,167177.0,22.4121,22.541,22.3557,22.3719,167177.0
2018-03-01 10:00:00,27.76,27.93,27.75,27.89,145834.0,22.3557,22.4926,22.3477,22.4604,145834.0
2018-03-01 10:30:00,27.9,28.12,27.87,27.88,101253.0,22.4685,22.6457,22.4443,22.4524,101253.0
2018-03-01 11:00:00,27.89,27.93,27.71,27.73,195932.0,22.4604,22.4926,22.3155,22.3316,195932.0
2018-03-01 11:30:00,27.73,27.9,27.64,27.87,174598.0,22.3316,22.4685,22.2591,22.4443,174598.0
2018-03-01 12:00:00,27.87,27.87,27.72,27.75,86880.0,22.4443,22.4443,22.3235,22.3477,86880.0
2018-03-01 12:30:00,27.74,27.77,27.67,27.68,128084.0,22.3396,22.3638,22.2833,22.2913,128084.0
2018-03-01 13:00:00,27.68,27.68,27.36,27.51,352333.0,22.2913,22.2913,22.0336,22.1544,352333.0
2018-03-01 13:30:00,27.51,27.52,27.37,27.44,163702.0,22.1544,22.1625,22.0417,22.098,163702.0
2018-03-01 14:00:00,27.44,27.46,27.28,27.42,237594.0,22.098,22.1141,21.9692,22.0819,237594.0
2018-03-01 14:30:00,27.42,27.45,27.3,27.37,225986.0,22.0819,22.1061,21.9853,22.0417,225986.0
2018-03-01 15:00:00,27.37,27.58,27.32,27.48,264252.0,22.0417,22.2108,22.0014,22.1303,264252.0
2018-03-01 15:30:00,27.48,27.52,27.35,27.41,603761.0,22.1303,22.1625,22.0256,22.0739,603761.0
2018-03-02 09:30:00,27.25,27.25,26.95,27.01,148784.0,21.945,21.945,21.7034,21.7518,148784.0
2018-03-02 10:00:00,27.0,27.1,26.72,26.76,236999.0,21.7437,21.8242,21.5182,21.5504,236999.0
2018-03-02 10:30:00,26.76,27.0,26.75,26.95,188461.0,21.5504,21.7437,21.5424,21.7034,188461.0
2018-03-02 11:00:00,26.95,27.11,26.93,27.08,113916.0,21.7034,21.8323,21.6873,21.8081,113916.0
2018-03-02 11:30:00,27.08,27.2,27.04,27.16,189891.0,21.8081,21.9048,21.7759,21.8726,189891.0
2018-03-02 12:00:00,27.16,27.19,27.06,27.17,206722.0,21.8726,21.8967,21.792,21.8806,206722.0
2018-03-02 12:30:00,27.17,27.44,27.17,27.42,139535.0,21.8806,22.098,21.8806,22.0819,139535.0
2018-03-02 13:00:00,27.41,27.41,27.28,27.32,168831.0,22.0739,22.0739,21.9692,22.0014,168831.0
2018-03-02 13:30:00,27.33,27.5,27.24,27.39,190787.0,22.0095,22.1464,21.937,22.0578,190787.0
2018-03-02 14:00:00,27.39,27.53,27.39,27.52,138449.0,22.0578,22.1705,22.0578,22.1625,138449.0
2018-03-02 14:30:00,27.52,27.6,27.49,27.58,173570.0,22.1625,22.2269,22.1383,22.2108,173570.0
2018-03-02 15:00:00,27.58,27.63,27.5,27.61,137163.0,22.2108,22.2511,22.1464,22.2349,137163.0
2018-03-02 15:30:00,27.61,27.75,27.6,27.72,349556.0,22.2349,22.3477,22.2269,22.3235,349556.0
2018-03-05 09:30:00,27.54,27.73,27.49,27.58,185159.0,22.1786,22.3316,22.1383,22.2108,185159.0
2018-03-05 10:00:00,27.58,27.65,27.44,27.52,157645.0,22.2108,22.2672,22.098,22.1625,157645.0
2018-03-05 10:30:00,27.52,27.64,27.51,27.64,145158.0,22.1625,22.2591,22.1544,22.2591,145158.0
2018-03-05 11:00:00,27.63,27.82,27.61,27.79,151044.0,22.2511,22.4041,22.2349,22.3799,151044.0
2018-03-05 11:30:00,27.79,27.9,27.77,27.82,190034.0,22.3799,22.4685,22.3638,22.4041,190034.0
2018-03-05 12:00:00,27.81,27.85,27.75,27.8,76296.0,22.396,22.4282,22.3477,22.388,76296.0
2018-03-05 12:30:00,27.79,27.89,27.76,27.87,68392.0,22.3799,22.4604,22.3557,22.4443,68392.0
2018-03-05 13:00:00,27.88,28.01,27.87,27.96,78380.0,22.4524,22.5571,22.4443,22.5168,78380.0
2018-03-05 13:30:00,27.95,28.04,27.91,28.04,59438.0,22.5088,22.5812,22.4765,22.5812,59438.0
2018-03-05 14:00:00,28.04,28.07,27.93,27.98,74919.0,22.5812,22.6054,22.4926,22.5329,74919.0
2018-03-05 14:30:00,27.98,28.02,27.95,27.99,100476.0,22.5329,22.5651,22.5088,22.541,100476.0
2018-03-05 15:00:00,28.0,28.1,27.97,27.99,182850.0,22.549,22.6296,22.5249,22.541,182850.0
2018-03-05 15:30:00,27.99,28.07,27.93,27.93,342363.0,22.541,22.6054,22.4926,22.4926,342363.0
2018-03-06 09:30:00,28.05,28.1,27.94,27.99,128231.0,22.5893,22.6296,22.5007,22.541,128231.0
2018-03-06 10:00:00,27.99,28.11,27.94,28.07,179225.0,22.541,22.6376,22.5007,22.6054,179225.0
2018-03-06 10:30:00,28.07,28.09,27.92,27.95,124737.0,22.6054,22.6215,22.4846,22.5088,124737.0
2018-03-06 11:00:00,27.95,28.03,27.94,27.97,86649.0,22.5088,22.5732,22.5007,22.5249,86649.0
2018-03-06 11:30:00,27.98,28.08,27.96,28.08,74415.0,22.5329,22.6134,22.5168,22.6134,74415.0
2018-03-06 12:00:00,28.07,28.1,28.01,28.08,81444.0,22.6054,22.6296,22.5571,22.6134,81444.0
2018-03-06 12:30:00,28.08,28.24,28.06,28.22,77560.0,22.6134,22.7423,22.5973,22.7262,77560.0
2018-03-06 13:00:00,28.23,28.37,28.22,28.28,210111.0,22.7342,22.847,22.7262,22.7745,210111.0
2018-03-06 13:30:00,28.27,28.28,28.12,28.15,83596.0,22.7665,22.7745,22.6457,22.6698,83596.0
2018-03-06 14:00:00,28.15,28.24,28.11,28.21,137714.0,22.6698,22.7423,22.6376,22.7181,137714.0
2018-03-06 14:30:00,28.21,28.21,28.14,28.15,146262.0,22.7181,22.7181,22.6618,22.6698,146262.0
2018-03-06 15:00:00,28.15,28.17,28.05,28.09,242490.0,22.6698,22.6859,22.5893,22.6215,242490.0
2018-03-06 15:30:00,28.09,28.13,28.05,28.12,652689.0,22.6215,22.6537,22.5893,22.6457,652689.0
2018-03-07 09:30:00,27.86,28.1,27.8,28.01,100851.0,22.4363,22.6296,22.388,22.5571,100851.0
2018-03-07 10:00:00,28.01,28.1,27.98,28.08,58736.0,22.5571,22.6296,22.5329,22.6134,58736.0
2018-03-07 10:30:00,28.08,28.27,28.07,28.24,95534.0,22.6134,22.7665,22.6054,22.7423,95534.0
2018-03-07 11:00:00,28.24,28.25,28.16,28.19,194404.0,22.7423,22.7504,22.6779,22.702,194404.0
2018-03-07 11:30:00,28.2,28.24,28.11,28.12,174044.0,22.7101,22.7423,22.6376,22.6457,174044.0
2018-03-07 12:00:00,28.12,28.14,28.05,28.07,119353.0,22.6457,22.6618,22.5893,22.6054,119353.0
2018-03-07 12:30:00,28.07,28.16,28.06,28.15,113875.0,22.6054,22.6779,22.5973,22.6698,113875.0
2018-03-07 13:00:00,28.16,28.21,28.06,28.21,116770.0,22.6779,22.7181,22.5973,22.7181,116770.0
2018-03-07 13:30:00,28.22,28.24,28.15,28.2,86391.0,22.7262,22.7423,22.6698,22.7101,86391.0
2018-03-07 14:00:00,28.19,28.22,28.16,28.19,82961.0,22.702,22.7262,22.6779,22.702,82961.0
2018-03-07 14:30:00,28.19,28.25,28.15,28.17,92750.0,22.702,22.7504,22.6698,22.6859,92750.0
2018-03-07 15:00:00,28.17,28.34,28.17,28.33,147597.0,22.6859,22.8228,22.6859,22.8148,147597.0
2018-03-07 15:30:00,28.33,28.44,28.31,28.37,485585.0,22.8148,22.9034,22.7987,22.847,485585.0
2018-03-08 09:30:00,28.45,28.51,28.28,28.29,112321.0,22.9114,22.9597,22.7745,22.7826,112321.0
2018-03-08 10:00:00,28.3,28.31,28.1,28.13,118435.0,22.7906,22.7987,22.6296,22.6537,118435.0
2018-03-08 10:30:00,28.12,28.15,28.04,28.14,135015.0,22.6457,22.6698,22.5812,22.6618,135015.0
2018-03-08 11:00:00,28.13,28.22,28.12,28.16,86510.0,22.6537,22.7262,22.6457,22.6779,86510.0
2018-03-08 11:30:00,28.16,28.17,28.04,28.08,84582.0,22.6779,22.6859,22.5812,22.6134,84582.0
2018-03-08 12:00:00,28.08,28.09,27.94,27.99,66310.0,22.6134,22.6215,22.5007,22.541,66310.0
2018-03-08 12:30:00,28.0,28.09,27.97,28.08,127831.0,22.549,22.6215,22.5249,22.6134,127831.0
2018-03-08 13:00:00,28.09,28.17,28.08,28.1,70248.0,22.6215,22.6859,22.6134,22.6296,70248.0
2018-03-08 13:30:00,28.09,28.15,27.98,28.02,148797.0,22.6215,22.6698,22.5329,22.5651,148797.0
2018-03-08 14:00:00,28.02,28.07,27.98,28.06,44429.0,22.5651,22.6054,22.5329,22.5973,44429.0
2018-03-08 14:30:00,28.06,28.13,28.01,28.12,65095.0,22.5973,22.6537,22.5571,22.6457,65095.0
2018-03-08 15:00:00,28.12,28.26,28.12,28.22,70508.0,22.6457,22.7584,22.6457,22.7262,70508.0
2018-03-08 15:30:00,28.22,28.23,28.12,28.17,251134.0,22.7262,22.7342,22.6457,22.6859,251134.0
2018-03-09 09:30:00,28.41,28.47,28.32,28.47,170906.0,22.8792,22.9275,22.8067,22.9275,170906.0
2018-03-09 10:00:00,28.46,28.57,28.46,28.51,190660.0,22.9195,23.0081,22.9195,22.9597,190660.0
2018-03-09 10:30:00,28.52,28.55,28.46,28.51,162119.0,22.9678,22.9919,22.9195,22.9597,162119.0
2018-03-09 11:00:00,28.52,28.62,28.46,28.59,122014.0,22.9678,23.0483,22.9195,23.0242,122014.0
2018-03-09 11:30:00,28.59,28.61,28.51,28.55,119262.0,23.0242,23.0403,22.9597,22.9919,119262.0
2018-03-09 12:00:00,28.56,28.69,28.56,28.69,248254.0,23.0,23.1047,23.0,23.1047,248254.0
2018-03-09 12:30:00,28.68,28.75,28.63,28.65,112998.0,23.0966,23.153,23.0564,23.0725,112998.0
2018-03-09 13:00:00,28.65,28.75,28.65,28.72,175583.0,23.0725,23.153,23.0725,23.1289,175583.0
2018-03-09 13:30:00,28.72,28.81,28.71,28.77,116133.0,23.1289,23.2013,23.1208,23.1691,116133.0
2018-03-09 14:00:00,28.78,28.8,28.62,28.67,134393.0,23.1772,23.1933,23.0483,23.0886,134393.0
2018-03-09 14:30:00,28.67,28.67,28.61,28.64,230029.0,23.0886,23.0886,23.0403,23.0644,230029.0
2018-03-09 15:00:00,28.64,28.65,28.57,28.6,229326.0,23.0644,23.0725,23.0081,23.0322,229326.0
2018-03-09 15:30:00,28.6,28.67,28.59,28.59,584597.0,23.0322,23.0886,23.0242,23.0242,584597.0
2018-03-12 09:30:00,28.67,28.7,28.45,28.64,185277.0,23.0886,23.1127,22.9114,23.0644,185277.0
2018-03-12 10:00:00,28.64,28.72,28.6,28.68,350415.0,23.0644,23.1289,23.0322,23.0966,350415.0
2018-03-12 10:30:00,28.68,28.7,28.6,28.64,308929.0,23.0966,23.1127,23.0322,23.0644,308929.0
2018-03-12 11:00:00,28.63,28.69,28.59,28.61,191310.0,23.0564,23.1047,23.0242,23.0403,191310.0
2018-03-12 11:30:00,28.61,28.7,28.6,28.67,152979.0,23.0403,23.1127,23.0322,23.0886,152979.0
2018-03-12 12:00:00,28.67,28.77,28.64,28.76,110483.0,23.0886,23.1691,23.0644,23.1611,110483.0
2018-03-12 12:30:00,28.76,28.83,28.69,28.74,136938.0,23.1611,23.2174,23.1047,23.145,136938.0
2018-03-12 13:00:00,28.73,28.85,28.72,28.82,121678.0,23.1369,23.2335,23.1289,23.2094,121678.0
2018-03-12 13:30:00,28.81,28.92,28.8,28.8,173620.0,23.2013,23.2899,23.1933,23.1933,173620.0
2018-03-12 14:00:00,28.8,28.85,28.69,28.69,125481.0,23.1933,23.2335,23.1047,23.1047,125481.0
2018-03-12 14:30:00,28.69,28.79,28.68,28.73,81963.0,23.1047,23.1852,23.0966,23.1369,81963.0
2018-03-12 15:00:00,28.74,28.81,28.72,28.73,132259.0,23.145,23.2013,23.1289,23.1369,132259.0
2018-03-12 15:30:00,28.73,28.81,28.69,28.69,298266.0,23.1369,23.2013,23.1047,23.1047,298266.0
2018-03-13 09:30:00,28.79,28.82,28.65,28.73,142776.0,23.1852,23.2094,23.0725,23.1369,142776.0
2018-03-13 10:00:00,28.72,28.79,28.61,28.78,114282.0,23.1289,23.1852,23.0403,23.1772,114282.0
2018-03-13 10:30:00,28.78,28.88,28.71,28.71,354951.0,23.1772,23.2577,23.1208,23.1208,354951.0
2018-03-13 11:00:00,28.72,28.81,28.69,28.74,202164.0,23.1289,23.2013,23.1047,23.145,202164.0
2018-03-13 11:30:00,28.74,28.8,28.7,28.74,134560.0,23.145,23.1933,23.1127,23.145,134560.0
2018-03-13 12:00:00,28.74,28.74,28.6,28.67,104304.0,23.145,23.145,23.0322,23.0886,104304.0
2018-03-13 12:30:00,28.67,28.73,28.67,28.7,66007.0,23.0886,23.1369,23.0886,23.1127,66007.0
2018-03-13 13:00:00,28.71,28.76,28.68,28.73,106578.0,23.1208,23.1611,23.0966,23.1369,106578.0
2018-03-13 13:30:00,28.73,28.76,28.65,28.67,87719.0,23.1369,23.1611,23.0725,23.0886,87719.0
2018-03-13 14:00:00,28.67,28.71,28.61,28.62,110717.0,23.0886,23.1208,23.0403,23.0483,110717.0
2018-03-13 14:30:00,28.62,28.72,28.62,28.65,92597.0,23.0483,23.1289,23.0483,23.0725,92597.0
2018-03-13 15:00:00,28.66,28.69,28.59,28.6,181413.0,23.0805,23.1047,23.0242,23.0322,181413.0
2018-03-13 15:30:00,28.6,28.63,28.54,28.57,381383.0,23.0322,23.0564,22.9839,23.0081,381383.0
2018-03-14 09:30:00,28.53,28.6,28.35,28.39,128713.0,22.9758,23.0322,22.8309,22.8631,128713.0
2018-03-14 10:00:00,28.4,28.41,28.22,28.25,130687.0,22.8712,22.8792,22.7262,22.7504,130687.0
2018-03-14 10:30:00,28.25,28.28,28.16,28.2,226870.0,22.7504,22.7745,22.6779,22.7101,226870.0
2018-03-14 11:00:00,28.2,28.22,28.08,28.11,126434.0,22.7101,22.7262,22.6134,22.6376,126434.0
2018-03-14 11:30:00,28.12,28.18,27.99,28.13,228758.0,22.6457,22.694,22.541,22.6537,228758.0
2018-03-14 12:00:00,28.12,28.13,28.04,28.04,76918.0,22.6457,22.6537,22.5812,22.5812,76918.0
2018-03-14 12:30:00,28.05,28.12,28.0,28.02,53462.0,22.5893,22.6457,22.549,22.5651,53462.0
2018-03-14 13:00:00,28.02,28.02,27.89,27.98,124630.0,22.5651,22.5651,22.4604,22.5329,124630.0
2018-03-14 13:30:00,27.98,28.14,27.98,28.09,111652.0,22.5329,22.6618,22.5329,22.6215,111652.0
2018-03-14 14:00:00,28.1,28.11,27.92,27.93,132657.0,22.6296,22.6376,22.4846,22.4926,132657.0
2018-03-14 14:30:00,27.94,27.94,27.8,27.87,236976.0,22.5007,22.5007,22.388,22.4443,236976.0
2018-03-14 15:00:00,27.86,27.89,27.75,27.75,156623.0,22.4363,22.4604,22.3477,22.3477,156623.0
2018-03-14 15:30:00,27.76,27.87,27.69,27.87,792160.0,22.3557,22.4443,22.2994,22.4443,792160.0
2018-03-15 09:30:00,27.92,27.98,27.65,27.71,978324.0,22.4846,22.5329,22.2672,22.3155,978324.0
2018-03-15 10:00:00,27.71,27.73,27.18,27.18,878409.0,22.3155,22.3316,21.8887,21.8887,878409.0
2018-03-15 10:30:00,27.18,27.38,27.17,27.38,438352.0,21.8887,22.0497,21.8806,22.0497,438352.0
2018-03-15 11:00:00,27.38,27.69,27.38,27.68,272458.0,22.0497,22.2994,22.0497,22.2913,272458.0
2018-03-15 11:30:00,27.69,27.72,27.47,27.48,153880.0,22.2994,22.3235,22.1222,22.1303,153880.0
2018-03-15 12:00:00,27.48,27.51,27.36,27.38,211932.0,22.1303,22.1544,22.0336,22.0497,211932.0
2018-03-15 12:30:00,27.38,27.42,27.23,27.28,240512.0,22.0497,22.0819,21.9289,21.9692,240512.0
2018-03-15 13:00:00,27.28,27.51,27.28,27.48,144240.0,21.9692,22.1544,21.9692,22.1303,144240.0
2018-03-15 13:30:00,27.48,27.51,27.39,27.39,159246.0,22.1303,22.1544,22.0578,22.0578,159246.0
2018-03-15 14:00:00,27.39,27.51,27.37,27.49,119945.0,22.0578,22.1544,22.0417,22.1383,119945.0
2018-03-15 14:30:00,27.49,27.53,27.46,27.51,161888.0,22.1383,22.1705,22.1141,22.1544,161888.0
2018-03-15 15:00:00,27.5,27.52,27.46,27.5,199904.0,22.1464,22.1625,22.1141,22.1464,199904.0
2018-03-15 15:30:00,27.5,27.51,27.46,27.48,445198.0,22.1464,22.1544,22.1141,22.1303,445198.0
2018-03-16 09:30:00,27.45,27.5,27.25,27.29,320551.0,22.1061,22.1464,21.945,21.9772,320551.0
2018-03-16 10:00:00,27.3,27.58,27.28,27.58,275656.0,21.9853,22.2108,21.9692,22.2108,275656.0
2018-03-16 10:30:00,27.58,27.7,27.55,27.68,137601.0,22.2108,22.3074,22.1866,22.2913,137601.0
2018-03-16 11:00:00,27.67,27.75,27.61,27.74,105690.0,22.2833,22.3477,22.2349,22.3396,105690.0
2018-03-16 11:30:00,27.74,27.81,27.71,27.74,112486.0,22.3396,22.396,22.3155,22.3396,112486.0
2018-03-16 12:00:00,27.74,27.77,27.67,27.67,75119.0,22.3396,22.3638,22.2833,22.2833,75119.0
2018-03-16 12:30:00,27.67,27.7,27.58,27.65,126910.0,22.2833,22.3074,22.2108,22.2672,126910.0
2018-03-16 13:00:00,27.65,27.66,27.54,27.54,97457.0,22.2672,22.2752,22.1786,22.1786,97457.0
2018-03-16 13:30:00,27.54,27.6,27.48,27.59,86263.0,22.1786,22.2269,22.1303,22.2188,86263.0
2018-03-16 14:00:00,27.59,27.65,27.57,27.64,84226.0,22.2188,22.2672,22.2027,22.2591,84226.0
2018-03-16 14:30:00,27.65,27.65,27.61,27.64,101047.0,22.2672,22.2672,22.2349,22.2591,101047.0
2018-03-16 15:00:00,27.64,27.75,27.64,27.73,184637.0,22.2591,22.3477,22.2591,22.3316,184637.0
2018-03-16 15:30:00,27.73,27.81,27.68,27.69,793791.0,22.3316,22.396,22.2913,22.2994,793791.0
2018-03-19 09:30:00,27.6,27.74,27.55,27.67,134783.0,22.2269,22.3396,22.1866,22.2833,134783.0
2018-03-19 10:00:00,27.67,27.74,27.59,27.64,125815.0,22.2833,22.3396,22.2188,22.2591,125815.0
2018-03-19 10:30:00,27.65,27.67,27.47,27.5,109573.0,22.2672,22.2833,22.1222,22.1464,109573.0
2018-03-19 11:00:00,27.49,27.56,27.46,27.47,118238.0,22.1383,22.1947,22.1141,22.1222,118238.0
2018-03-19 11:30:00,27.46,27.47,27.41,27.44,103153.0,22.1141,22.1222,22.0739,22.098,103153.0
2018-03-19 12:00:00,27.44,27.49,27.35,27.38,155751.0,22.098,22.1383,22.0256,22.0497,155751.0
2018-03-19 12:30:00,27.38,27.39,27.21,27.23,142897.0,22.0497,22.0578,21.9128,21.9289,142897.0
2018-03-19 13:00:00,27.23,27.24,27.02,27.07,196185.0,21.9289,21.937,21.7598,21.8001,196185.0
2018-03-19 13:30:00,27.06,27.23,26.99,27.18,248449.0,21.792,21.9289,21.7356,21.8887,248449.0
2018-03-19 14:00:00,27.19,27.24,27.16,27.23,150261.0,21.8967,21.937,21.8726,21.9289,150261.0
2018-03-19 14:30:00,27.24,27.24,27.14,27.21,119948.0,21.937,21.937,21.8564,21.9128,119948.0
2018-03-19 15:00:00,27.21,27.43,27.19,27.3,230852.0,21.9128,22.09,21.8967,21.9853,230852.0
2018-03-19 15:30:00,27.3,27.33,27.23,27.31,518671.0,21.9853,22.0095,21.9289,21.9933,518671.0
2018-03-20 09:30:00,27.32,27.46,27.24,27.42,198054.0,22.0014,22.1141,21.937,22.0819,198054.0
2018-03-20 10:00:00,27.42,27.46,27.31,27.38,142214.0,22.0819,22.1141,21.9933,22.0497,142214.0
2018-03-20 10:30:00,27.37,27.39,27.31,27.39,144994.0,22.0417,22.0578,21.9933,22.0578,144994.0
2018-03-20 11:00:00,27.39,27.43,27.34,27.42,163723.0,22.0578,22.09,22.0175,22.0819,163723.0
2018-03-20 11:30:00,27.42,27.44,27.34,27.37,104087.0,22.0819,22.098,22.0175,22.0417,104087.0
2018-03-20 12:00:00,27.37,27.46,27.35,27.4,80118.0,22.0417,22.1141,22.0256,22.0658,80118.0
2018-03-20 12:30:00,27.4,27.41,27.32,27.37,135683.0,22.0658,22.0739,22.0014,22.0417,135683.0
2018-03-20 13:00:00,27.37,27.4,27.34,27.35,104347.0,22.0417,22.0658,22.0175,22.0256,104347.0
2018-03-20 13:30:00,27.35,27.36,27.31,27.34,99499.0,22.0256,22.0336,21.9933,22.0175,99499.0
2018-03-20 14:00:00,27.33,27.44,27.26,27.35,541450.0,22.0095,22.098,21.9531,22.0256,541450.0
2018-03-20 14:30:00,27.35,27.45,27.34,27.43,81862.0,22.0256,22.1061,22.0175,22.09,81862.0
2018-03-20 15:00:00,27.43,27.48,27.42,27.46,155898.0,22.09,22.1303,22.0819,22.1141,155898.0
2018-03-20 15:30:00,27.45,27.48,27.39,27.4,346225.0,22.1061,22.1303,22.0578,22.0658,346225.0
2018-03-21 09:30:00,27.42,27.5,27.3,27.42,98809.0,22.0819,22.1464,21.9853,22.0819,98809.0
2018-03-21 10:00:00,27.41,27.47,27.41,27.42,56698.0,22.0739,22.1222,22.0739,22.0819,56698.0
2018-03-21 10:30:00,27.42,27.53,27.42,27.49,57643.0,22.0819,22.1705,22.0819,22.1383,57643.0
2018-03-21 11:00:00,27.48,27.48,27.39,27.45,34994.0,22.1303,22.1303,22.0578,22.1061,34994.0
2018-03-21 11:30:00,27.46,27.59,27.43,27.58,48039.0,22.1141,22.2188,22.09,22.2108,48039.0
2018-03-21 12:00:00,27.58,27.65,27.54,27.61,66456.0,22.2108,22.2672,22.1786,22.2349,66456.0
2018-03-21 12:30:00,27.61,27.66,27.6,27.63,51201.0,22.2349,22.2752,22.2269,22.2511,51201.0
2018-03-21 13:00:00,27.63,27.63,27.54,27.55,33701.0,22.2511,22.2511,22.1786,22.1866,33701.0
2018-03-21 13:30:00,27.55,27.65,27.5,27.6,76400.0,22.1866,22.2672,22.1464,22.2269,76400.0
2018-03-21 14:00:00,27.61,27.71,27.52,27.6,175423.0,22.2349,22.3155,22.1625,22.2269,175423.0
2018-03-21 14:30:00,27.61,27.67,27.52,27.59,152709.0,22.2349,22.2833,22.1625,22.2188,152709.0
2018-03-21 15:00:00,27.58,27.68,27.54,27.58,125280.0,22.2108,22.2913,22.1786,22.2108,125280.0
2018-03-21 15:30:00,27.58,27.62,27.46,27.47,409458.0,22.2108,22.243,22.1141,22.1222,409458.0
2018-03-22 09:30:00,27.15,27.31,27.05,27.2,206514.0,21.8645,21.9933,21.784,21.9048,206514.0
2018-03-22 10:00:00,27.2,27.25,27.08,27.13,148062.0,21.9048,21.945,21.8081,21.8484,148062.0
2018-03-22 10:30:00,27.13,27.15,26.9,26.91,70803.0,21.8484,21.8645,21.6632,21.6712,70803.0
2018-03-22 11:00:00,26.92,26.98,26.89,26.91,89470.0,21.6793,21.7276,21.6551,21.6712,89470.0
2018-03-22 11:30:00,26.93,26.95,26.77,26.87,83751.0,21.6873,21.7034,21.5585,21.639,83751.0
2018-03-22 12:00:00,26.86,27.02,26.83,27.02,89033.0,21.631,21.7598,21.6068,21.7598,89033.0
2018-03-22 12:30:00,27.03,27.05,26.98,26.99,58261.0,21.7679,21.784,21.7276,21.7356,58261.0
2018-03-22 13:00:00,26.99,27.11,26.91,27.1,95820.0,21.7356,21.8323,21.6712,21.8242,95820.0
2018-03-22 13:30:00,27.11,27.17,27.0,27.02,95045.0,21.8323,21.8806,21.7437,21.7598,95045.0
2018-03-22 14:00:00,27.03,27.07,26.81,26.83,83023.0,21.7679,21.8001,21.5907,21.6068,83023.0
2018-03-22 14:30:00,26.82,26.84,26.73,26.73,113402.0,21.5987,21.6148,21.5263,21.5263,113402.0
2018-03-22 15:00:00,26.73,26.78,26.55,26.59,188688.0,21.5263,21.5665,21.3813,21.4135,188688.0
2018-03-22 15:30:00,26.59,26.61,26.47,26.49,617247.0,21.4135,21.4296,21.3169,21.333,617247.0
2018-03-23 09:30:00,26.58,26.66,26.39,26.4,122533.0,21.4055,21.4699,21.2525,21.2605,122533.0
2018-03-23 10:00:00,26.4,26.59,26.4,26.56,170714.0,21.2605,21.4135,21.2605,21.3894,170714.0
2018-03-23 10:30:00,26.56,26.68,26.53,26.64,248133.0,21.3894,21.486,21.3652,21.4538,248133.0
2018-03-23 11:00:00,26.65,26.67,26.39,26.4,92190.0,21.4618,21.4779,21.2525,21.2605,92190.0
2018-03-23 11:30:00,26.39,26.42,26.16,26.16,140678.0,21.2525,21.2766,21.0672,21.0672,140678.0
2018-03-23 12:00:00,26.17,26.35,26.17,26.34,65953.0,21.0753,21.2202,21.0753,21.2122,65953.0
2018-03-23 12:30:00,26.33,26.33,26.2,26.22,85069.0,21.2041,21.2041,21.0994,21.1155,85069.0
2018-03-23 13:00:00,26.22,26.52,26.19,26.52,175610.0,21.1155,21.3571,21.0914,21.3571,175610.0
2018-03-23 13:30:00,26.52,26.57,26.43,26.51,141603.0,21.3571,21.3974,21.2847,21.3491,141603.0
2018-03-23 14:00:00,26.51,26.53,26.3,26.33,160534.0,21.3491,21.3652,21.18,21.2041,160534.0
2018-03-23 14:30:00,26.33,26.36,26.13,26.15,302628.0,21.2041,21.2283,21.0431,21.0592,302628.0
2018-03-23 15:00:00,26.16,26.22,26.06,26.13,266452.0,21.0672,21.1155,20.9867,21.0431,266452.0
2018-03-23 15:30:00,26.12,26.12,25.95,25.96,736339.0,21.035,21.035,20.8981,20.9062,736339.0
2018-03-26 09:30:00,26.25,26.5,26.25,26.43,203666.0,21.1397,21.341,21.1397,21.2847,203666.0
2018-03-26 10:00:00,26.43,26.46,26.38,26.39,123317.0,21.2847,21.3088,21.2444,21.2525,123317.0
2018-03-26 10:30:00,26.38,26.48,26.33,26.43,190029.0,21.2444,21.3249,21.2041,21.2847,190029.0
2018-03-26 11:00:00,26.43,26.55,26.38,26.46,155845.0,21.2847,21.3813,21.2444,21.3088,155845.0
2018-03-26 11:30:00,26.46,26.59,26.44,26.55,90290.0,21.3088,21.4135,21.2927,21.3813,90290.0
2018-03-26 12:00:00,26.56,26.68,26.51,26.63,130324.0,21.3894,21.486,21.3491,21.4457,130324.0
2018-03-26 12:30:00,26.62,26.69,26.59,26.6,181687.0,21.4377,21.494,21.4135,21.4216,181687.0
2018-03-26 13:00:00,26.6,26.63,26.54,26.6,88594.0,21.4216,21.4457,21.3733,21.4216,88594.0
2018-03-26 13:30:00,26.59,26.63,26.5,26.52,102222.0,21.4135,21.4457,21.341,21.3571,102222.0
2018-03-26 14:00:00,26.52,26.64,26.51,26.6,100474.0,21.3571,21.4538,21.3491,21.4216,100474.0
2018-03-26 14:30:00,26.61,26.65,26.55,26.59,100290.0,21.4296,21.4618,21.3813,21.4135,100290.0
2018-03-26 15:00:00,26.59,26.73,26.58,26.68,130510.0,21.4135,21.5263,21.4055,21.486,130510.0
2018-03-26 15:30:00,26.68,26.76,26.63,26.68,420817.0,21.486,21.5504,21.4457,21.486,420817.0
2018-03-27 09:30:00,26.74,26.85,26.63,26.84,209902.0,21.5343,21.6229,21.4457,21.6148,209902.0
2018-03-27 10:00:00,26.84,26.89,26.68,26.8,139873.0,21.6148,21.6551,21.486,21.5826,139873.0
2018-03-27 10:30:00,26.8,26.82,26.69,26.79,90711.0,21.5826,21.5987,21.494,21.5746,90711.0
2018-03-27 11:00:00,26.79,26.8,26.66,26.75,112477.0,21.5746,21.5826,21.4699,21.5424,112477.0
2018-03-27 11:30:00,26.76,26.84,26.72,26.81,69759.0,21.5504,21.6148,21.5182,21.5907,69759.0
2018-03-27 12:00:00,26.81,26.86,26.74,26.77,83539.0,21.5907,21.631,21.5343,21.5585,83539.0
2018-03-27 12:30:00,26.76,26.83,26.7,26.77,85894.0,21.5504,21.6068,21.5021,21.5585,85894.0
2018-03-27 13:00:00,26.78,26.88,26.77,26.78,54544.0,21.5665,21.6471,21.5585,21.5665,54544.0
2018-03-27 13:30:00,26.78,26.79,26.53,26.62,87864.0,21.5665,21.5746,21.3652,21.4377,87864.0
2018-03-27 14:00:00,26.61,26.69,26.49,26.56,214633.0,21.4296,21.494,21.333,21.3894,214633.0
2018-03-27 14:30:00,26.55,26.64,26.51,26.52,276284.0,21.3813,21.4538,21.3491,21.3571,276284.0
2018-03-27 15:00:00,26.52,26.53,26.17,26.19,225403.0,21.3571,21.3652,21.0753,21.0914,225403.0
2018-03-27 15:30:00,26.19,26.22,26.03,26.22,734172.0,21.0914,21.1155,20.9625,21.1155,734172.0
2018-03-28 09:30:00,26.29,26.59,26.2,26.52,289246.0,21.1719,21.4135,21.0994,21.3571,289246.0
2018-03-28 10:00:00,26.52,26.61,26.43,26.5,247659.0,21.3571,21.4296,21.2847,21.341,247659.0
2018-03-28 10:30:00,26.5,26.59,26.24,26.35,228473.0,21.341,21.4135,21.1317,21.2202,228473.0
2018-03-28 11:00:00,26.35,26.52,26.33,26.43,242994.0,21.2202,21.3571,21.2041,21.2847,242994.0
2018-03-28 11:30:00,26.42,26.58,26.37,26.49,362996.0,21.2766,21.4055,21.2363,21.333,362996.0
2018-03-28 12:00:00,26.5,26.66,26.45,26.63,195339.0,21.341,21.4699,21.3008,21.4457,195339.0
2018-03-28 12:30:00,26.63,26.66,26.53,26.54,159084.0,21.4457,21.4699,21.3652,21.3733,159084.0
2018-03-28 13:00:00,26.53,26.63,26.5,26.62,91982.0,21.3652,21.4457,21.341,21.4377,91982.0
2018-03-28 13:30:00,26.62,26.66,26.56,26.61,103166.0,21.4377,21.4699,21.3894,21.4296,103166.0
2018-03-28 14:00:00,26.61,26.66,26.54,26.59,83130.0,21.4296,21.4699,21.3733,21.4135,83130.0
2018-03-28 14:30:00,26.58,26.67,26.57,26.59,88970.0,21.4055,21.4779,21.3974,21.4135,88970.0
2018-03-28 15:00:00,26.58,26.6,26.41,26.55,181880.0,21.4055,21.4216,21.2686,21.3813,181880.0
2018-03-28 15:30:00,26.54,26.65,26.49,26.59,352048.0,21.3733,21.4618,21.333,21.4135,352048.0
2018-03-29 09:30:00,26.67,26.72,26.57,26.61,174113.0,21.4779,21.5182,21.3974,21.4296,174113.0
2018-03-29 10:00:00,26.62,26.75,26.59,26.69,82434.0,21.4377,21.5424,21.4135,21.494,82434.0
2018-03-29 10:30:00,26.69,26.71,26.59,26.67,159743.0,21.494,21.5102,21.4135,21.4779,159743.0
2018-03-29 11:00:00,26.66,26.83,26.66,26.77,68429.0,21.4699,21.6068,21.4699,21.5585,68429.0
2018-03-29 11:30:00,26.78,26.78,26.67,26.74,80463.0,21.5665,21.5665,21.4779,21.5343,80463.0
2018-03-29 12:00:00,26.74,26.76,26.68,26.75,141526.0,21.5343,21.5504,21.486,21.5424,141526.0
2018-03-29 12:30:00,26.75,26.84,26.74,26.82,49970.0,21.5424,21.6148,21.5343,21.5987,49970.0
2018-03-29 13:00:00,26.82,26.86,26.76,26.85,53900.0,21.5987,21.631,21.5504,21.6229,53900.0
2018-03-29 13:30:00,26.84,26.95,26.83,26.88,46770.0,21.6148,21.7034,21.6068,21.6471,46770.0
2018-03-29 14:00:00,26.88,27.01,26.86,26.98,191890.0,21.6471,21.7518,21.631,21.7276,191890.0
2018-03-29 14:30:00,26.98,27.11,26.96,27.07,118430.0,21.7276,21.8323,21.7115,21.8001,118430.0
2018-03-29 15:00:00,27.07,27.18,27.03,27.13,173159.0,21.8001,21.8887,21.7679,21.8484,173159.0
2018-03-29 15:30:00,27.13,27.23,27.03,27.15,647371.0,21.8484,21.9289,21.7679,21.8645,647371.0
2018-04-02 09:30:00,27.0,27.09,26.74,26.8,177347.0,21.7437,21.8162,21.5343,21.5826,177347.0
2018-04-02 10:00:00,26.8,26.82,26.67,26.69,108162.0,21.5826,21.5987,21.4779,21.494,108162.0
2018-04-02 10:30:00,26.7,26.7,26.53,26.54,91385.0,21.5021,21.5021,21.3652,21.3733,91385.0
2018-04-02 11:00:00,26.53,26.53,26.35,26.41,172316.0,21.3652,21.3652,21.2202,21.2686,172316.0
2018-04-02 11:30:00,26.4,26.41,26.21,26.32,142622.0,21.2605,21.2686,21.1075,21.1961,142622.0
2018-04-02 12:00:00,26.32,26.33,26.19,26.3,91826.0,21.1961,21.2041,21.0914,21.18,91826.0
2018-04-02 12:30:00,26.3,26.46,26.29,26.41,112085.0,21.18,21.3088,21.1719,21.2686,112085.0
2018-04-02 13:00:00,26.41,26.45,26.22,26.22,85851.0,21.2686,21.3008,21.1155,21.1155,85851.0
2018-04-02 13:30:00,26.23,26.32,26.15,26.16,72726.0,21.1236,21.1961,21.0592,21.0672,72726.0
2018-04-02 14:00:00,26.15,26.27,26.07,26.2,109486.0,21.0592,21.1558,20.9948,21.0994,109486.0
2018-04-02 14:30:00,26.19,26.27,26.11,26.23,115485.0,21.0914,21.1558,21.027,21.1236,115485.0
2018-04-02 15:00:00,26.24,26.33,26.21,26.27,217366.0,21.1317,21.2041,21.1075,21.1558,217366.0
2018-04-02 15:30:00,26.27,26.47,26.22,26.41,452419.0,21.1558,21.3169,21.1155,21.2686,452419.0
2018-04-03 09:30:00,26.57,26.68,26.43,26.48,136629.0,21.3974,21.486,21.2847,21.3249,136629.0
2018-04-03 10:00:00,26.49,26.51,26.34,26.42,93030.0,21.333,21.3491,21.2122,21.2766,93030.0
2018-04-03 10:30:00,26.42,26.62,26.41,26.6,115319.0,21.2766,21.4377,21.2686,21.4216,115319.0
2018-04-03 11:00:00,26.6,26.72,26.57,26.57,68422.0,21.4216,21.5182,21.3974,21.3974,68422.0
2018-04-03 11:30:00,26.58,26.59,26.46,26.5,86270.0,21.4055,21.4135,21.3088,21.341,86270.0
2018-04-03 12:00:00,26.51,26.68,26.5,26.64,70561.0,21.3491,21.486,21.341,21.4538,70561.0
2018-04-03 12:30:00,26.64,26.74,26.63,26.69,301385.0,21.4538,21.5343,21.4457,21.494,301385.0
2018-04-03 13:00:00,26.7,26.79,26.68,26.75,129413.0,21.5021,21.5746,21.486,21.5424,129413.0
2018-04-03 13:30:00,26.75,26.76,26.6,26.71,98833.0,21.5424,21.5504,21.4216,21.5102,98833.0
2018-04-03 14:00:00,26.71,26.8,26.65,26.67,227136.0,21.5102,21.5826,21.4618,21.4779,227136.0
2018-04-03 14:30:00,26.67,26.75,26.52,26.71,121848.0,21.4779,21.5424,21.3571,21.5102,121848.0
2018-04-03 15:00:00,26.71,26.93,26.69,26.89,160546.0,21.5102,21.6873,21.494,21.6551,160546.0
2018-04-03 15:30:00,26.89,26.9,26.7,26.73,436519.0,21.6551,21.6632,21.5021,21.5263,436519.0
2018-04-04 09:30:00,26.25,26.51,26.16,26.5,221587.0,21.1397,21.3491,21.0672,21.341,221587.0
2018-04-04 10:00:00,26.5,26.6,26.4,26.4,173473.0,21.341,21.4216,21.2605,21.2605,173473.0
2018-04-04 10:30:00,26.41,26.59,26.36,26.57,137933.0,21.2686,21.4135,21.2283,21.3974,137933.0
2018-04-04 11:00:00,26.57,26.63,26.43,26.57,95839.0,21.3974,21.4457,21.2847,21.3974,95839.0
2018-04-04 11:30:00,26.57,26.64,26.47,26.56,87659.0,21.3974,21.4538,21.3169,21.3894,87659.0
2018-04-04 12:00:00,26.55,26.63,26.52,26.55,80278.0,21.3813,21.4457,21.3571,21.3813,80278.0
2018-04-04 12:30:00,26.55,26.61,26.52,26.54,104338.0,21.3813,21.4296,21.3571,21.3733,104338.0
2018-04-04 13:00:00,26.54,26.55,26.34,26.39,155134.0,21.3733,21.3813,21.2122,21.2525,155134.0
2018-04-04 13:30:00,26.39,26.47,26.36,26.4,154103.0,21.2525,21.3169,21.2283,21.2605,154103.0
2018-04-04 14:00:00,26.41,26.56,26.36,26.56,160582.0,21.2686,21.3894,21.2283,21.3894,160582.0
2018-04-04 14:30:00,26.55,26.61,26.44,26.61,142949.0,21.3813,21.4296,21.2927,21.4296,142949.0
2018-04-04 15:00:00,26.6,26.72,26.56,26.68,193375.0,21.4216,21.5182,21.3894,21.486,193375.0
2018-04-04 15:30:00,26.69,26.79,26.68,26.75,337922.0,21.494,21.5746,21.486,21.5424,337922.0
2018-04-05 09:30:00,27.03,27.26,26.93,27.26,210131.0,21.7679,21.9531,21.6873,21.9531,210131.0
2018-04-05 10:00:00,27.25,27.32,27.12,27.18,153572.0,21.945,22.0014,21.8403,21.8887,153572.0
2018-04-05 10:30:00,27.19,27.23,27.06,27.1,172156.0,21.8967,21.9289,21.792,21.8242,172156.0
2018-04-05 11:00:00,27.1,27.29,27.09,27.21,307249.0,21.8242,21.9772,21.8162,21.9128,307249.0
2018-04-05 11:30:00,27.21,27.24,27.16,27.22,126465.0,21.9128,21.937,21.8726,21.9209,126465.0
2018-04-05 12:00:00,27.23,27.24,27.17,27.2,92608.0,21.9289,21.937,21.8806,21.9048,92608.0
2018-04-05 12:30:00,27.21,27.24,27.15,27.21,83998.0,21.9128,21.937,21.8645,21.9128,83998.0
2018-04-05 13:00:00,27.21,27.24,27.07,27.14,113969.0,21.9128,21.937,21.8001,21.8564,113969.0
2018-04-05 13:30:00,27.14,27.21,27.07,27.19,77694.0,21.8564,21.9128,21.8001,21.8967,77694.0
2018-04-05 14:00:00,27.19,27.22,27.12,27.17,115044.0,21.8967,21.9209,21.8403,21.8806,115044.0
2018-04-05 14:30:00,27.17,27.32,27.15,27.3,141339.0,21.8806,22.0014,21.8645,21.9853,141339.0
2018-04-05 15:00:00,27.31,27.37,27.27,27.33,163260.0,21.9933,22.0417,21.9611,22.0095,163260.0
2018-04-05 15:30:00,27.34,27.34,27.19,27.22,358649.0,22.0175,22.0175,21.8967,21.9209,358649.0
2018-04-06 09:30:00,26.96,27.1,26.89,26.99,88834.0,21.7115,21.8242,21.6551,21.7356,88834.0
2018-04-06 10:00:00,27.0,27.08,26.97,27.02,58881.0,21.7437,21.8081,21.7195,21.7598,58881.0
2018-04-06 10:30:00,27.03,27.04,26.87,26.89,80723.0,21.7679,21.7759,21.639,21.6551,80723.0
2018-04-06 11:00:00,26.88,26.89,26.77,26.8,47098.0,21.6471,21.6551,21.5585,21.5826,47098.0
2018-04-06 11:30:00,26.81,26.93,26.79,26.92,48452.0,21.5907,21.6873,21.5746,21.6793,48452.0
2018-04-06 12:00:00,26.92,26.93,26.82,26.83,50729.0,21.6793,21.6873,21.5987,21.6068,50729.0
2018-04-06 12:30:00,26.84,26.94,26.81,26.93,61404.0,21.6148,21.6954,21.5907,21.6873,61404.0
2018-04-06 13:00:00,26.93,26.93,26.8,26.88,48991.0,21.6873,21.6873,21.5826,21.6471,48991.0
2018-04-06 13:30:00,26.9,26.91,26.62,26.62,71488.0,21.6632,21.6712,21.4377,21.4377,71488.0
2018-04-06 14:00:00,26.61,26.65,26.55,26.59,116934.0,21.4296,21.4618,21.3813,21.4135,116934.0
2018-04-06 14:30:00,26.58,26.62,26.39,26.43,102998.0,21.4055,21.4377,21.2525,21.2847,102998.0
2018-04-06 15:00:00,26.43,26.55,26.39,26.48,92174.0,21.2847,21.3813,21.2525,21.3249,92174.0
2018-04-06 15:30:00,26.48,26.71,26.47,26.63,257721.0,21.3249,21.5102,21.3169,21.4457,257721.0
2018-04-09 09:30:00,26.95,27.24,26.86,27.2,275134.0,21.7034,21.937,21.631,21.9048,275134.0
2018-04-09 10:00:00,27.19,27.25,27.06,27.21,152728.0,21.8967,21.945,21.792,21.9128,152728.0
2018-04-09 10:30:00,27.21,27.34,27.15,27.3,220674.0,21.9128,22.0175,21.8645,21.9853,220674.0
2018-04-09 11:00:00,27.32,27.37,27.23,27.28,152677.0,22.0014,22.0417,21.9289,21.9692,152677.0
2018-04-09 11:30:00,27.29,27.34,27.13,27.21,171351.0,21.9772,22.0175,21.8484,21.9128,171351.0
2018-04-09 12:00:00,27.22,27.3,27.21,27.24,46882.0,21.9209,21.9853,21.9128,21.937,46882.0
2018-04-09 12:30:00,27.23,27.25,27.16,27.23,59884.0,21.9289,21.945,21.8726,21.9289,59884.0
2018-04-09 13:00:00,27.23,27.32,27.23,27.28,104414.0,21.9289,22.0014,21.9289,21.9692,104414.0
2018-04-09 13:30:00,27.28,27.38,27.24,27.35,106632.0,21.9692,22.0497,21.937,22.0256,106632.0
2018-04-09 14:00:00,27.36,27.36,27.16,27.18,97242.0,22.0336,22.0336,21.8726,21.8887,97242.0
2018-04-09 14:30:00,27.17,27.21,27.11,27.18,81897.0,21.8806,21.9128,21.8323,21.8887,81897.0
2018-04-09 15:00:00,27.18,27.2,27.01,27.07,144491.0,21.8887,21.9048,21.7518,21.8001,144491.0
2018-04-09 15:30:00,27.07,27.08,26.78,26.78,462954.0,21.8001,21.8081,21.5665,21.5665,462954.0
2018-04-10 09:30:00,27.04,27.27,26.98,27.04,202912.0,21.7759,21.9611,21.7276,21.7759,202912.0
2018-04-10 10:00:00,27.04,27.2,27.0,27.14,173927.0,21.7759,21.9048,21.7437,21.8564,173927.0
2018-04-10 10:30:00,27.14,27.28,27.14,27.21,102483.0,21.8564,21.9692,21.8564,21.9128,102483.0
2018-04-10 11:00:00,27.22,27.37,27.22,27.29,117164.0,21.9209,22.0417,21.9209,21.9772,117164.0
2018-04-10 11:30:00,27.29,27.4,27.21,27.35,119773.0,21.9772,22.0658,21.9128,22.0256,119773.0
2018-04-10 12:00:00,27.35,27.36,27.16,27.24,253893.0,22.0256,22.0336,21.8726,21.937,253893.0
2018-04-10 12:30:00,27.23,27.38,27.22,27.34,84446.0,21.9289,22.0497,21.9209,22.0175,84446.0
2018-04-10 13:00:00,27.34,27.45,27.32,27.43,89005.0,22.0175,22.1061,22.0014,22.09,89005.0
2018-04-10 13:30:00,27.43,27.47,27.31,27.42,91679.0,22.09,22.1222,21.9933,22.0819,91679.0
2018-04-10 14:00:00,27.42,27.46,27.38,27.41,101444.0,22.0819,22.1141,22.0497,22.0739,101444.0
2018-04-10 14:30:00,27.41,27.44,27.34,27.42,110015.0,22.0739,22.098,22.0175,22.0819,110015.0
2018-04-10 15:00:00,27.43,27.5,27.38,27.44,187656.0,22.09,22.1464,22.0497,22.098,187656.0
2018-04-10 15:30:00,27.44,27.54,27.39,27.48,525182.0,22.098,22.1786,22.0578,22.1303,525182.0
2018-04-11 09:30:00,27.21,27.53,27.16,27.52,141069.0,21.9128,22.1705,21.8726,22.1625,141069.0
2018-04-11 10:00:00,27.52,27.57,27.4,27.55,98466.0,22.1625,22.2027,22.0658,22.1866,98466.0
2018-04-11 10:30:00,27.54,27.6,27.38,27.39,123267.0,22.1786,22.2269,22.0497,22.0578,123267.0
2018-04-11 11:00:00,27.39,27.41,27.28,27.4,177458.0,22.0578,22.0739,21.9692,22.0658,177458.0
2018-04-11 11:30:00,27.39,27.44,27.35,27.4,118320.0,22.0578,22.098,22.0256,22.0658,118320.0
2018-04-11 12:00:00,27.41,27.54,27.41,27.44,84637.0,22.0739,22.1786,22.0739,22.098,84637.0
2018-04-11 12:30:00,27.45,27.48,27.33,27.39,72135.0,22.1061,22.1303,22.0095,22.0578,72135.0
2018-04-11 13:00:00,27.4,27.43,27.33,27.36,69982.0,22.0658,22.09,22.0095,22.0336,69982.0
2018-04-11 13:30:00,27.35,27.4,27.32,27.36,72161.0,22.0256,22.0658,22.0014,22.0336,72161.0
2018-04-11 14:00:00,27.35,27.41,27.3,27.32,92037.0,22.0256,22.0739,21.9853,22.0014,92037.0
2018-04-11 14:30:00,27.32,27.36,27.23,27.28,93418.0,22.0014,22.0336,21.9289,21.9692,93418.0
2018-04-11 15:00:00,27.28,27.28,27.13,27.2,154862.0,21.9692,21.9692,21.8484,21.9048,154862.0
2018-04-11 15:30:00,27.2,27.28,27.18,27.21,380633.0,21.9048,21.9692,21.8887,21.9128,380633.0
2018-04-12 09:30:00,27.42,27.58,27.31,27.56,73926.0,22.0819,22.2108,21.9933,22.1947,73926.0
2018-04-12 10:00:00,27.55,27.7,27.55,27.61,96361.0,22.1866,22.3074,22.1866,22.2349,96361.0
2018-04-12 10:30:00,27.62,27.66,27.57,27.64,47983.0,22.243,22.2752,22.2027,22.2591,47983.0
2018-04-12 11:00:00,27.64,27.76,27.63,27.7,80147.0,22.2591,22.3557,22.2511,22.3074,80147.0
2018-04-12 11:30:00,27.7,27.73,27.62,27.65,112738.0,22.3074,22.3316,22.243,22.2672,112738.0
2018-04-12 12:00:00,27.66,27.74,27.66,27.73,88993.0,22.2752,22.3396,22.2752,22.3316,88993.0
2018-04-12 12:30:00,27.73,27.78,27.71,27.78,170253.0,22.3316,22.3719,22.3155,22.3719,170253.0
2018-04-12 13:00:00,27.77,27.8,27.54,27.55,137632.0,22.3638,22.388,22.1786,22.1866,137632.0
2018-04-12 13:30:00,27.54,27.64,27.53,27.55,108706.0,22.1786,22.2591,22.1705,22.1866,108706.0
2018-04-12 14:00:00,27.55,27.7,27.52,27.66,87579.0,22.1866,22.3074,22.1625,22.2752,87579.0
2018-04-12 14:30:00,27.66,27.7,27.61,27.66,152729.0,22.2752,22.3074,22.2349,22.2752,152729.0
2018-04-12 15:00:00,27.66,27.73,27.62,27.7,87687.0,22.2752,22.3316,22.243,22.3074,87687.0
2018-04-12 15:30:00,27.71,27.71,27.6,27.6,269135.0,22.3155,22.3155,22.2269,22.2269,269135.0
2018-04-13 09:30:00,27.81,27.89,27.57,27.59,255896.0,22.396,22.4604,22.2027,22.2188,255896.0
2018-04-13 10:00:00,27.58,27.61,27.3,27.33,114160.0,22.2108,22.2349,21.9853,22.0095,114160.0
2018-04-13 10:30:00,27.33,27.37,27.17,27.17,111075.0,22.0095,22.0417,21.8806,21.8806,111075.0
2018-04-13 11:00:00,27.18,27.25,27.06,27.24,126844.0,21.8887,21.945,21.792,21.937,126844.0
2018-04-13 11:30:00,27.23,27.32,27.23,27.31,71315.0,21.9289,22.0014,21.9289,21.9933,71315.0
2018-04-13 12:00:00,27.3,27.37,27.24,27.36,146904.0,21.9853,22.0417,21.937,22.0336,146904.0
2018-04-13 12:30:00,27.36,27.36,27.19,27.25,92526.0,22.0336,22.0336,21.8967,21.945,92526.0
2018-04-13 13:00:00,27.25,27.37,27.23,27.37,56422.0,21.945,22.0417,21.9289,22.0417,56422.0
2018-04-13 13:30:00,27.37,27.38,27.32,27.36,54586.0,22.0417,22.0497,22.0014,22.0336,54586.0
2018-04-13 14:00:00,27.35,27.39,27.29,27.33,65363.0,22.0256,22.0578,21.9772,22.0095,65363.0
2018-04-13 14:30:00,27.33,27.36,27.22,27.23,65685.0,22.0095,22.0336,21.9209,21.9289,65685.0
2018-04-13 15:00:00,27.23,27.24,27.09,27.13,110698.0,21.9289,21.937,21.8162,21.8484,110698.0
2018-04-13 15:30:00,27.14,27.25,27.11,27.25,370726.0,21.8564,21.945,21.8323,21.945,370726.0
2018-04-16 09:30:00,27.37,27.44,27.27,27.32,86195.0,22.0417,22.098,21.9611,22.0014,86195.0
2018-04-16 10:00:00,27.33,27.53,27.33,27.52,366810.0,22.0095,22.1705,22.0095,22.1625,366810.0
2018-04-16 10:30:00,27.53,27.55,27.4,27.46,306009.0,22.1705,22.1866,22.0658,22.1141,306009.0
2018-04-16 11:00:00,27.46,27.51,27.39,27.42,91283.0,22.1141,22.1544,22.0578,22.0819,91283.0
2018-04-16 11:30:00,27.42,27.43,27.25,27.33,75366.0,22.0819,22.09,21.945,22.0095,75366.0
2018-04-16 12:00:00,27.33,27.35,27.25,27.27,63574.0,22.0095,22.0256,21.945,21.9611,63574.0
2018-04-16 12:30:00,27.27,27.37,27.23,27.34,56026.0,21.9611,22.0417,21.9289,22.0175,56026.0
2018-04-16 13:00:00,27.35,27.42,27.34,27.39,89669.0,22.0256,22.0819,22.0175,22.0578,89669.0
2018-04-16 13:30:00,27.39,27.47,27.38,27.45,90183.0,22.0578,22.1222,22.0497,22.1061,90183.0
2018-04-16 14:00:00,27.45,27.49,27.39,27.44,71315.0,22.1061,22.1383,22.0578,22.098,71315.0
2018-04-16 14:30:00,27.43,27.46,27.39,27.42,89068.0,22.09,22.1141,22.0578,22.0819,89068.0
2018-04-16 15:00:00,27.42,27.44,27.4,27.43,97265.0,22.0819,22.098,22.0658,22.09,97265.0
2018-04-16 15:30:00,27.43,27.44,27.36,27.37,209516.0,22.09,22.098,22.0336,22.0417,209516.0
2018-04-17 09:30:00,27.63,27.65,27.42,27.61,112501.0,22.2511,22.2672,22.0819,22.2349,112501.0
2018-04-17 10:00:00,27.62,27.66,27.58,27.63,105107.0,22.243,22.2752,22.2108,22.2511,105107.0
2018-04-17 10:30:00,27.64,27.72,27.61,27.68,114728.0,22.2591,22.3235,22.2349,22.2913,114728.0
2018-04-17 11:00:00,27.68,27.76,27.67,27.71,85910.0,22.2913,22.3557,22.2833,22.3155,85910.0
2018-04-17 11:30:00,27.71,27.75,27.65,27.68,344372.0,22.3155,22.3477,22.2672,22.2913,344372.0
2018-04-17 12:00:00,27.68,27.71,27.67,27.7,58724.0,22.2913,22.3155,22.2833,22.3074,58724.0
2018-04-17 12:30:00,27.69,27.7,27.63,27.65,45240.0,22.2994,22.3074,22.2511,22.2672,45240.0
2018-04-17 13:00:00,27.64,27.7,27.58,27.6,45384.0,22.2591,22.3074,22.2108,22.2269,45384.0
2018-04-17 13:30:00,27.61,27.65,27.56,27.61,66032.0,22.2349,22.2672,22.1947,22.2349,66032.0
2018-04-17 14:00:00,27.61,27.64,27.41,27.47,127295.0,22.2349,22.2591,22.0739,22.1222,127295.0
2018-04-17 14:30:00,27.48,27.56,27.45,27.51,84034.0,22.1303,22.1947,22.1061,22.1544,84034.0
2018-04-17 15:00:00,27.51,27.63,27.5,27.58,112779.0,22.1544,22.2511,22.1464,22.2108,112779.0
2018-04-17 15:30:00,27.58,27.63,27.53,27.54,310192.0,22.2108,22.2511,22.1705,22.1786,310192.0
2018-04-18 09:30:00,27.62,27.73,27.58,27.66,177259.0,22.243,22.3316,22.2108,22.2752,177259.0
2018-04-18 10:00:00,27.67,27.71,27.55,27.66,169674.0,22.2833,22.3155,22.1866,22.2752,169674.0
2018-04-18 10:30:00,27.66,27.71,27.61,27.66,164289.0,22.2752,22.3155,22.2349,22.2752,164289.0
2018-04-18 11:00:00,27.67,27.71,27.61,27.64,94221.0,22.2833,22.3155,22.2349,22.2591,94221.0
2018-04-18 11:30:00,27.64,27.65,27.52,27.53,105060.0,22.2591,22.2672,22.1625,22.1705,105060.0
2018-04-18 12:00:00,27.53,27.58,27.5,27.5,81131.0,22.1705,22.2108,22.1464,22.1464,81131.0
2018-04-18 12:30:00,27.5,27.55,27.48,27.52,146598.0,22.1464,22.1866,22.1303,22.1625,146598.0
2018-04-18 13:00:00,27.52,27.56,27.48,27.48,60781.0,22.1625,22.1947,22.1303,22.1303,60781.0
2018-04-18 13:30:00,27.48,27.5,27.39,27.39,95453.0,22.1303,22.1464,22.0578,22.0578,95453.0
2018-04-18 14:00:00,27.4,27.51,27.37,27.41,148388.0,22.0658,22.1544,22.0417,22.0739,148388.0
2018-04-18 14:30:00,27.41,27.5,27.38,27.46,113456.0,22.0739,22.1464,22.0497,22.1141,113456.0
2018-04-18 15:00:00,27.46,27.54,27.44,27.52,122242.0,22.1141,22.1786,22.098,22.1625,122242.0
2018-04-18 15:30:00,27.51,27.58,27.5,27.53,476733.0,22.1544,22.2108,22.1464,22.1705,476733.0
2018-04-19 09:30:00,27.56,27.71,27.38,27.45,183971.0,22.1947,22.3155,22.0497,22.1061,183971.0
2018-04-19 10:00:00,27.45,27.47,27.3,27.42,141351.0,22.1061,22.1222,21.9853,22.0819,141351.0
2018-04-19 10:30:00,27.42,27.52,27.4,27.46,75545.0,22.0819,22.1625,22.0658,22.1141,75545.0
2018-04-19 11:00:00,27.47,27.55,27.41,27.55,274557.0,22.1222,22.1866,22.0739,22.1866,274557.0
2018-04-19 11:30:00,27.55,27.72,27.55,27.7,599509.0,22.1866,22.3235,22.1866,22.3074,599509.0
2018-04-19 12:00:00,27.7,27.75,27.64,27.74,416667.0,22.3074,22.3477,22.2591,22.3396,416667.0
2018-04-19 12:30:00,27.74,27.76,27.64,27.64,116618.0,22.3396,22.3557,22.2591,22.2591,116618.0
2018-04-19 13:00:00,27.64,27.65,27.5,27.53,122087.0,22.2591,22.2672,22.1464,22.1705,122087.0
2018-04-19 13:30:00,27.53,27.68,27.53,27.66,183062.0,22.1705,22.2913,22.1705,22.2752,183062.0
2018-04-19 14:00:00,27.66,27.69,27.51,27.57,184916.0,22.2752,22.2994,22.1544,22.2027,184916.0
2018-04-19 14:30:00,27.57,27.65,27.53,27.65,95738.0,22.2027,22.2672,22.1705,22.2672,95738.0
2018-04-19 15:00:00,27.64,27.65,27.55,27.62,120499.0,22.2591,22.2672,22.1866,22.243,120499.0
2018-04-19 15:30:00,27.61,27.69,27.57,27.61,324953.0,22.2349,22.2994,22.2027,22.2349,324953.0
2018-04-20 09:30:00,27.7,27.72,27.56,27.65,202909.0,22.3074,22.3235,22.1947,22.2672,202909.0
2018-04-20 10:00:00,27.66,27.67,27.47,27.58,96911.0,22.2752,22.2833,22.1222,22.2108,96911.0
2018-04-20 10:30:00,27.59,27.67,27.54,27.58,119560.0,22.2188,22.2833,22.1786,22.2108,119560.0
2018-04-20 11:00:00,27.59,27.6,27.45,27.55,95287.0,22.2188,22.2269,22.1061,22.1866,95287.0
2018-04-20 11:30:00,27.56,27.63,27.55,27.62,256728.0,22.1947,22.2511,22.1866,22.243,256728.0
2018-04-20 12:00:00,27.61,27.73,27.58,27.67,197346.0,22.2349,22.3316,22.2108,22.2833,197346.0
2018-04-20 12:30:00,27.66,27.69,27.61,27.62,61072.0,22.2752,22.2994,22.2349,22.243,61072.0
2018-04-20 13:00:00,27.63,27.71,27.59,27.7,88560.0,22.2511,22.3155,22.2188,22.3074,88560.0
2018-04-20 13:30:00,27.7,27.72,27.67,27.67,105098.0,22.3074,22.3235,22.2833,22.2833,105098.0
2018-04-20 14:00:00,27.68,27.71,27.65,27.7,97408.0,22.2913,22.3155,22.2672,22.3074,97408.0
2018-04-20 14:30:00,27.7,27.7,27.57,27.58,63497.0,22.3074,22.3074,22.2027,22.2108,63497.0
2018-04-20 15:00:00,27.58,27.6,27.52,27.6,82238.0,22.2108,22.2269,22.1625,22.2269,82238.0
2018-04-20 15:30:00,27.6,27.66,27.57,27.66,250638.0,22.2269,22.2752,22.2027,22.2752,250638.0
2018-04-23 09:30:00,27.7,27.71,27.59,27.69,137969.0,22.3074,22.3155,22.2188,22.2994,137969.0
2018-04-23 10:00:00,27.7,27.73,27.65,27.67,91257.0,22.3074,22.3316,22.2672,22.2833,91257.0
2018-04-23 10:30:00,27.67,27.67,27.51,27.59,87945.0,22.2833,22.2833,22.1544,22.2188,87945.0
2018-04-23 11:00:00,27.59,27.71,27.57,27.66,82266.0,22.2188,22.3155,22.2027,22.2752,82266.0
2018-04-23 11:30:00,27.67,27.71,27.63,27.69,71595.0,22.2833,22.3155,22.2511,22.2994,71595.0
2018-04-23 12:00:00,27.7,27.7,27.6,27.61,44629.0,22.3074,22.3074,22.2269,22.2349,44629.0
2018-04-23 12:30:00,27.61,27.66,27.58,27.65,56010.0,22.2349,22.2752,22.2108,22.2672,56010.0
2018-04-23 13:00:00,27.65,27.68,27.63,27.64,33028.0,22.2672,22.2913,22.2511,22.2591,33028.0
2018-04-23 13:30:00,27.65,27.67,27.6,27.64,52222.0,22.2672,22.2833,22.2269,22.2591,52222.0
2018-04-23 14:00:00,27.64,27.67,27.53,27.58,97088.0,22.2591,22.2833,22.1705,22.2108,97088.0
2018-04-23 14:30:00,27.58,27.62,27.54,27.57,92581.0,22.2108,22.243,22.1786,22.2027,92581.0
2018-04-23 15:00:00,27.57,27.61,27.5,27.51,116683.0,22.2027,22.2349,22.1464,22.1544,116683.0
2018-04-23 15:30:00,27.51,27.6,27.49,27.59,378865.0,22.1544,22.2269,22.1383,22.2188,378865.0
2018-04-24 09:30:00,27.9,28.6,27.73,28.53,1195508.0,22.4685,23.0322,22.3316,22.9758,1195508.0
2018-04-24 10:00:00,28.54,28.85,28.53,28.82,538597.0,22.9839,23.2335,22.9758,23.2094,538597.0
2018-04-24 10:30:00,28.82,29.0,28.78,28.84,526996.0,23.2094,23.3543,23.1772,23.2255,526996.0
2018-04-24 11:00:00,28.85,28.9,28.71,28.85,571662.0,23.2335,23.2738,23.1208,23.2335,571662.0
2018-04-24 11:30:00,28.85,28.96,28.8,28.8,260468.0,23.2335,23.3221,23.1933,23.1933,260468.0
2018-04-24 12:00:00,28.79,28.86,28.57,28.57,201972.0,23.1852,23.2416,23.0081,23.0081,201972.0
2018-04-24 12:30:00,28.57,28.59,28.27,28.27,199909.0,23.0081,23.0242,22.7665,22.7665,199909.0
2018-04-24 13:00:00,28.26,28.41,28.25,28.32,124854.0,22.7584,22.8792,22.7504,22.8067,124854.0
2018-04-24 13:30:00,28.33,28.35,28.12,28.14,147035.0,22.8148,22.8309,22.6457,22.6618,147035.0
2018-04-24 14:00:00,28.14,28.19,28.04,28.05,199888.0,22.6618,22.702,22.5812,22.5893,199888.0
2018-04-24 14:30:00,28.05,28.12,28.0,28.09,193297.0,22.5893,22.6457,22.549,22.6215,193297.0
2018-04-24 15:00:00,28.09,28.18,28.06,28.1,336257.0,22.6215,22.694,22.5973,22.6296,336257.0
2018-04-24 15:30:00,28.11,28.19,28.08,28.1,813505.0,22.6376,22.702,22.6134,22.6296,813505.0
2018-04-25 09:30:00,28.08,28.08,27.73,27.85,291224.0,22.6134,22.6134,22.3316,22.4282,291224.0
2018-04-25 10:00:00,27.84,27.97,27.79,27.91,365162.0,22.4202,22.5249,22.3799,22.4765,365162.0
2018-04-25 10:30:00,27.9,28.1,27.85,27.94,493200.0,22.4685,22.6296,22.4282,22.5007,493200.0
2018-04-25 11:00:00,27.94,27.99,27.77,27.96,304750.0,22.5007,22.541,22.3638,22.5168,304750.0
2018-04-25 11:30:00,27.96,27.98,27.84,27.9,201589.0,22.5168,22.5329,22.4202,22.4685,201589.0
2018-04-25 12:00:00,27.91,28.02,27.9,28.0,204715.0,22.4765,22.5651,22.4685,22.549,204715.0
2018-04-25 12:30:00,28.0,28.07,27.98,27.99,284394.0,22.549,22.6054,22.5329,22.541,284394.0
2018-04-25 13:00:00,28.0,28.01,27.9,27.93,145013.0,22.549,22.5571,22.4685,22.4926,145013.0
2018-04-25 13:30:00,27.93,27.98,27.88,27.92,172205.0,22.4926,22.5329,22.4524,22.4846,172205.0
2018-04-25 14:00:00,27.92,28.08,27.9,28.02,345941.0,22.4846,22.6134,22.4685,22.5651,345941.0
2018-04-25 14:30:00,28.02,28.09,27.96,28.08,318460.0,22.5651,22.6215,22.5168,22.6134,318460.0
2018-04-25 15:00:00,28.08,28.22,28.03,28.05,423984.0,22.6134,22.7262,22.5732,22.5893,423984.0
2018-04-25 15:30:00,28.05,28.09,27.81,27.92,769127.0,22.5893,22.6215,22.396,22.4846,769127.0
2018-04-26 09:30:00,27.3,27.68,26.54,27.28,801738.0,21.9853,22.2913,21.3733,21.9692,801738.0
2018-04-26 10:00:00,27.28,27.58,27.27,27.41,598670.0,21.9692,22.2108,21.9611,22.0739,598670.0
2018-04-26 10:30:00,27.43,27.63,27.32,27.51,284382.0,22.09,22.2511,22.0014,22.1544,284382.0
2018-04-26 11:00:00,27.51,27.53,27.27,27.32,286039.0,22.1544,22.1705,21.9611,22.0014,286039.0
2018-04-26 11:30:00,27.32,27.38,26.96,27.02,417105.0,22.0014,22.0497,21.7115,21.7598,417105.0
2018-04-26 12:00:00,26.99,27.11,26.98,27.05,205125.0,21.7356,21.8323,21.7276,21.784,205125.0
2018-04-26 12:30:00,27.05,27.09,26.92,26.98,149028.0,21.784,21.8162,21.6793,21.7276,149028.0
2018-04-26 13:00:00,26.98,27.0,26.88,26.9,193454.0,21.7276,21.7437,21.6471,21.6632,193454.0
2018-04-26 13:30:00,26.91,27.09,26.89,27.09,160778.0,21.6712,21.8162,21.6551,21.8162,160778.0
2018-04-26 14:00:00,27.09,27.25,27.03,27.07,272313.0,21.8162,21.945,21.7679,21.8001,272313.0
2018-04-26 14:30:00,27.06,27.17,27.03,27.07,174700.0,21.792,21.8806,21.7679,21.8001,174700.0
2018-04-26 15:00:00,27.09,27.2,27.05,27.11,204700.0,21.8162,21.9048,21.784,21.8323,204700.0
2018-04-26 15:30:00,27.11,27.22,27.09,27.18,665240.0,21.8323,21.9209,21.8162,21.8887,665240.0
2018-04-27 09:30:00,27.24,27.32,26.97,27.03,237738.0,21.937,22.0014,21.7195,21.7679,237738.0
2018-04-27 10:00:00,27.02,27.13,26.98,27.04,162940.0,21.7598,21.8484,21.7276,21.7759,162940.0
2018-04-27 10:30:00,27.03,27.07,26.84,26.84,321934.0,21.7679,21.8001,21.6148,21.6148,321934.0
2018-04-27 11:00:00,26.84,26.94,26.74,26.79,290534.0,21.6148,21.6954,21.5343,21.5746,290534.0
2018-04-27 11:30:00,26.78,26.81,26.7,26.72,279756.0,21.5665,21.5907,21.5021,21.5182,279756.0
2018-04-27 12:00:00,26.72,26.74,26.66,26.71,142972.0,21.5182,21.5343,21.4699,21.5102,142972.0
2018-04-27 12:30:00,26.7,26.84,26.67,26.76,110627.0,21.5021,21.6148,21.4779,21.5504,110627.0
2018-04-27 13:00:00,26.76,26.79,26.69,26.69,93719.0,21.5504,21.5746,21.494,21.494,93719.0
2018-04-27 13:30:00,26.69,26.69,26.63,26.66,101511.0,21.494,21.494,21.4457,21.4699,101511.0
2018-04-27 14:00:00,26.67,26.71,26.64,26.69,92165.0,21.4779,21.5102,21.4538,21.494,92165.0
2018-04-27 14:30:00,26.68,26.72,26.64,26.64,110371.0,21.486,21.5182,21.4538,21.4538,110371.0
2018-04-27 15:00:00,26.65,26.74,26.63,26.71,260323.0,21.4618,21.5343,21.4457,21.5102,260323.0
2018-04-27 15:30:00,26.7,26.75,26.63,26.67,545202.0,21.5021,21.5424,21.4457,21.4779,545202.0
2018-04-30 09:30:00,26.58,26.67,26.48,26.49,245517.0,21.5121,21.5849,21.4311,21.4392,245517.0
2018-04-30 10:00:00,26.49,26.52,26.33,26.38,334738.0,21.4392,21.4635,21.3097,21.3502,334738.0
2018-04-30 10:30:00,26.37,26.45,26.36,26.43,210960.0,21.3421,21.4069,21.334,21.3907,210960.0
2018-04-30 11:00:00,26.43,26.48,26.4,26.43,160744.0,21.3907,21.4311,21.3664,21.3907,160744.0
2018-04-30 11:30:00,26.43,26.43,26.31,26.33,168257.0,21.3907,21.3907,21.2936,21.3097,168257.0
2018-04-30 12:00:00,26.32,26.36,26.31,26.35,140950.0,21.3017,21.334,21.2936,21.3259,140950.0
2018-04-30 12:30:00,26.35,26.39,26.32,26.36,123742.0,21.3259,21.3583,21.3017,21.334,123742.0
2018-04-30 13:00:00,26.37,26.4,26.35,26.39,107449.0,21.3421,21.3664,21.3259,21.3583,107449.0
2018-04-30 13:30:00,26.39,26.45,26.38,26.42,96632.0,21.3583,21.4069,21.3502,21.3826,96632.0
2018-04-30 14:00:00,26.41,26.42,26.28,26.29,187335.0,21.3745,21.3826,21.2693,21.2774,187335.0
2018-04-30 14:30:00,26.29,26.34,26.26,26.32,182398.0,21.2774,21.3178,21.2531,21.3017,182398.0
2018-04-30 15:00:00,26.32,26.36,26.21,26.25,317766.0,21.3017,21.334,21.2126,21.245,317766.0
2018-04-30 15:30:00,26.25,26.29,26.1,26.1,934427.0,21.245,21.2774,21.1236,21.1236,934427.0
2018-05-01 09:30:00,25.99,26.2,25.92,26.2,235317.0,21.0346,21.2045,20.9779,21.2045,235317.0
2018-05-01 10:00:00,26.19,26.3,26.11,26.18,303900.0,21.1964,21.2855,21.1317,21.1883,303900.0
2018-05-01 10:30:00,26.17,26.34,26.1,26.14,213575.0,21.1803,21.3178,21.1236,21.156,213575.0
2018-05-01 11:00:00,26.14,26.15,26.08,26.08,170403.0,21.156,21.1641,21.1074,21.1074,170403.0
2018-05-01 11:30:00,26.09,26.14,26.01,26.02,185226.0,21.1155,21.156,21.0508,21.0589,185226.0
2018-05-01 12:00:00,26.02,26.15,26.01,26.11,227460.0,21.0589,21.1641,21.0508,21.1317,227460.0
2018-05-01 12:30:00,26.11,26.14,26.06,26.12,196998.0,21.1317,21.156,21.0912,21.1398,196998.0
2018-05-01 13:00:00,26.12,26.14,26.03,26.05,154812.0,21.1398,21.156,21.0669,21.0831,154812.0
2018-05-01 13:30:00,26.05,26.18,26.04,26.18,137715.0,21.0831,21.1883,21.075,21.1883,137715.0
2018-05-01 14:00:00,26.18,26.32,26.17,26.32,141855.0,21.1883,21.3017,21.1803,21.3017,141855.0
2018-05-01 14:30:00,26.32,26.46,26.29,26.4,300332.0,21.3017,21.415,21.2774,21.3664,300332.0
2018-05-01 15:00:00,26.41,26.42,26.22,26.23,257727.0,21.3745,21.3826,21.2207,21.2288,257727.0
2018-05-01 15:30:00,26.23,26.33,26.18,26.32,528687.0,21.2288,21.3097,21.1883,21.3017,528687.0
2018-05-02 09:30:00,26.3,26.48,26.3,26.41,189551.0,21.2855,21.4311,21.2855,21.3745,189551.0
2018-05-02 10:00:00,26.4,26.44,26.36,26.39,164316.0,21.3664,21.3988,21.334,21.3583,164316.0
2018-05-02 10:30:00,26.39,26.45,26.38,26.43,116071.0,21.3583,21.4069,21.3502,21.3907,116071.0
2018-05-02 11:00:00,26.42,26.56,26.42,26.5,128951.0,21.3826,21.4959,21.3826,21.4473,128951.0
2018-05-02 11:30:00,26.49,26.5,26.42,26.49,103343.0,21.4392,21.4473,21.3826,21.4392,103343.0
2018-05-02 12:00:00,26.49,26.58,26.48,26.56,80374.0,21.4392,21.5121,21.4311,21.4959,80374.0
2018-05-02 12:30:00,26.55,26.6,26.5,26.6,121841.0,21.4878,21.5283,21.4473,21.5283,121841.0
2018-05-02 13:00:00,26.6,26.74,26.59,26.73,167319.0,21.5283,21.6416,21.5202,21.6335,167319.0
2018-05-02 13:30:00,26.73,26.76,26.68,26.74,105999.0,21.6335,21.6578,21.593,21.6416,105999.0
2018-05-02 14:00:00,26.75,26.79,26.67,26.71,150244.0,21.6497,21.682,21.5849,21.6173,150244.0
2018-05-02 14:30:00,26.7,26.74,26.64,26.68,134960.0,21.6092,21.6416,21.5606,21.593,134960.0
2018-05-02 15:00:00,26.68,26.69,26.46,26.51,163457.0,21.593,21.6011,21.415,21.4554,163457.0
2018-05-02 15:30:00,26.51,26.57,26.43,26.48,601245.0,21.4554,21.504,21.3907,21.4311,601245.0
2018-05-03 09:30:00,26.39,26.4,26.2,26.28,132950.0,21.3583,21.3664,21.2045,21.2693,132950.0
2018-05-03 10:00:00,26.29,26.29,25.93,25.95,138115.0,21.2774,21.2774,20.986,21.0022,138115.0
2018-05-03 10:30:00,25.94,25.96,25.67,25.77,353313.0,20.9941,21.0103,20.7756,20.8565,353313.0
2018-05-03 11:00:00,25.77,25.97,25.69,25.96,333615.0,20.8565,21.0184,20.7918,21.0103,333615.0
2018-05-03 11:30:00,25.97,26.01,25.83,26.01,257565.0,21.0184,21.0508,20.9051,21.0508,257565.0
2018-05-03 12:00:00,26.01,26.1,25.92,25.92,143404.0,21.0508,21.1236,20.9779,20.9779,143404.0
2018-05-03 12:30:00,25.91,26.12,25.91,26.1,334544.0,20.9698,21.1398,20.9698,21.1236,334544.0
2018-05-03 13:00:00,26.11,26.19,25.99,26.03,322201.0,21.1317,21.1964,21.0346,21.0669,322201.0
2018-05-03 13:30:00,26.03,26.16,26.02,26.09,235489.0,21.0669,21.1722,21.0589,21.1155,235489.0
2018-05-03 14:00:00,26.09,26.12,26.02,26.09,152252.0,21.1155,21.1398,21.0589,21.1155,152252.0
2018-05-03 14:30:00,26.1,26.16,25.9,25.94,277966.0,21.1236,21.1722,20.9617,20.9941,277966.0
2018-05-03 15:00:00,25.95,26.02,25.91,26.01,210438.0,21.0022,21.0589,20.9698,21.0508,210438.0
2018-05-03 15:30:00,26.01,26.04,25.93,26.0,558905.0,21.0508,21.075,20.986,21.0427,558905.0
2018-05-04 09:30:00,25.88,26.01,25.86,25.98,242905.0,20.9455,21.0508,20.9294,21.0265,242905.0
2018-05-04 10:00:00,25.97,26.09,25.94,26.07,125377.0,21.0184,21.1155,20.9941,21.0993,125377.0
2018-05-04 10:30:00,26.07,26.25,26.05,26.23,132230.0,21.0993,21.245,21.0831,21.2288,132230.0
2018-05-04 11:00:00,26.23,26.27,26.19,26.26,95469.0,21.2288,21.2612,21.1964,21.2531,95469.0
2018-05-04 11:30:00,26.25,26.33,26.23,26.28,79187.0,21.245,21.3097,21.2288,21.2693,79187.0
2018-05-04 12:00:00,26.28,26.34,26.26,26.32,69698.0,21.2693,21.3178,21.2531,21.3017,69698.0
2018-05-04 12:30:00,26.33,26.41,26.32,26.39,57532.0,21.3097,21.3745,21.3017,21.3583,57532.0
2018-05-04 13:00:00,26.4,26.46,26.4,26.42,61646.0,21.3664,21.415,21.3664,21.3826,61646.0
2018-05-04 13:30:00,26.41,26.5,26.4,26.49,112163.0,21.3745,21.4473,21.3664,21.4392,112163.0
2018-05-04 14:00:00,26.48,26.56,26.48,26.55,89770.0,21.4311,21.4959,21.4311,21.4878,89770.0
2018-05-04 14:30:00,26.56,26.56,26.49,26.5,94229.0,21.4959,21.4959,21.4392,21.4473,94229.0
2018-05-04 15:00:00,26.5,26.52,26.43,26.44,120819.0,21.4473,21.4635,21.3907,21.3988,120819.0
2018-05-04 15:30:00,26.45,26.47,26.34,26.35,310088.0,21.4069,21.4231,21.3178,21.3259,310088.0
2018-05-07 09:30:00,26.42,26.53,26.39,26.47,118368.0,21.3826,21.4716,21.3583,21.4231,118368.0
2018-05-07 10:00:00,26.47,26.5,26.36,26.42,130106.0,21.4231,21.4473,21.334,21.3826,130106.0
2018-05-07 10:30:00,26.42,26.48,26.35,26.48,117054.0,21.3826,21.4311,21.3259,21.4311,117054.0
2018-05-07 11:00:00,26.48,26.5,26.4,26.45,114778.0,21.4311,21.4473,21.3664,21.4069,114778.0
2018-05-07 11:30:00,26.44,26.48,26.4,26.46,89309.0,21.3988,21.4311,21.3664,21.415,89309.0
2018-05-07 12:00:00,26.46,26.5,26.45,26.49,94831.0,21.415,21.4473,21.4069,21.4392,94831.0
2018-05-07 12:30:00,26.49,26.54,26.48,26.54,83824.0,21.4392,21.4797,21.4311,21.4797,83824.0
2018-05-07 13:00:00,26.54,26.63,26.5,26.61,104978.0,21.4797,21.5525,21.4473,21.5364,104978.0
2018-05-07 13:30:00,26.6,26.62,26.55,26.55,75242.0,21.5283,21.5445,21.4878,21.4878,75242.0
2018-05-07 14:00:00,26.55,26.63,26.54,26.61,87964.0,21.4878,21.5525,21.4797,21.5364,87964.0
2018-05-07 14:30:00,26.62,26.65,26.52,26.54,117109.0,21.5445,21.5687,21.4635,21.4797,117109.0
2018-05-07 15:00:00,26.53,26.62,26.52,26.57,149393.0,21.4716,21.5445,21.4635,21.504,149393.0
2018-05-07 15:30:00,26.56,26.6,26.52,26.54,333436.0,21.4959,21.5283,21.4635,21.4797,333436.0
2018-05-08 09:30:00,26.49,26.84,26.49,26.84,132770.0,21.4392,21.7225,21.4392,21.7225,132770.0
2018-05-08 10:00:00,26.84,26.96,26.81,26.84,85674.0,21.7225,21.8196,21.6982,21.7225,85674.0
2018-05-08 10:30:00,26.84,27.04,26.84,26.99,117361.0,21.7225,21.8844,21.7225,21.8439,117361.0
2018-05-08 11:00:00,27.0,27.01,26.89,26.94,376685.0,21.852,21.8601,21.763,21.8034,376685.0
2018-05-08 11:30:00,26.94,26.94,26.84,26.85,92478.0,21.8034,21.8034,21.7225,21.7306,92478.0
2018-05-08 12:00:00,26.85,26.88,26.82,26.82,108731.0,21.7306,21.7549,21.7063,21.7063,108731.0
2018-05-08 12:30:00,26.83,26.9,26.76,26.8,74251.0,21.7144,21.7711,21.6578,21.6901,74251.0
2018-05-08 13:00:00,26.79,26.86,26.78,26.86,50297.0,21.682,21.7387,21.6739,21.7387,50297.0
2018-05-08 13:30:00,26.86,26.88,26.66,26.68,172430.0,21.7387,21.7549,21.5768,21.593,172430.0
2018-05-08 14:00:00,26.69,26.75,26.61,26.65,305894.0,21.6011,21.6497,21.5364,21.5687,305894.0
2018-05-08 14:30:00,26.65,26.67,26.52,26.56,144488.0,21.5687,21.5849,21.4635,21.4959,144488.0
2018-05-08 15:00:00,26.55,26.69,26.53,26.62,198592.0,21.4878,21.6011,21.4716,21.5445,198592.0
2018-05-08 15:30:00,26.62,26.65,26.55,26.56,904488.0,21.5445,21.5687,21.4878,21.4959,904488.0
2018-05-09 09:30:00,26.65,26.93,26.64,26.88,180448.0,21.5687,21.7953,21.5606,21.7549,180448.0
2018-05-09 10:00:00,26.87,27.08,26.86,26.99,218958.0,21.7468,21.9167,21.7387,21.8439,218958.0
2018-05-09 10:30:00,27.0,27.05,26.88,26.88,166392.0,21.852,21.8925,21.7549,21.7549,166392.0
2018-05-09 11:00:00,26.89,26.91,26.85,26.89,129805.0,21.763,21.7792,21.7306,21.763,129805.0
2018-05-09 11:30:00,26.89,26.92,26.88,26.92,120855.0,21.763,21.7873,21.7549,21.7873,120855.0
2018-05-09 12:00:00,26.91,26.99,26.88,26.99,67408.0,21.7792,21.8439,21.7549,21.8439,67408.0
2018-05-09 12:30:00,27.0,27.08,26.98,27.05,138147.0,21.852,21.9167,21.8358,21.8925,138147.0
2018-05-09 13:00:00,27.05,27.14,27.04,27.13,86286.0,21.8925,21.9653,21.8844,21.9572,86286.0
2018-05-09 13:30:00,27.13,27.18,27.11,27.16,53160.0,21.9572,21.9977,21.941,21.9815,53160.0
2018-05-09 14:00:00,27.16,27.19,27.11,27.18,80809.0,21.9815,22.0058,21.941,21.9977,80809.0
2018-05-09 14:30:00,27.17,27.21,27.1,27.12,177128.0,21.9896,22.022,21.9329,21.9491,177128.0
2018-05-09 15:00:00,27.12,27.13,27.04,27.09,160814.0,21.9491,21.9572,21.8844,21.9248,160814.0
2018-05-09 15:30:00,27.09,27.11,27.03,27.07,360145.0,21.9248,21.941,21.8763,21.9087,360145.0
2018-05-10 09:30:00,27.1,27.32,27.0,27.12,136612.0,21.9329,22.111,21.852,21.9491,136612.0
2018-05-10 10:00:00,27.12,27.27,27.08,27.25,100415.0,21.9491,22.0705,21.9167,22.0543,100415.0
2018-05-10 10:30:00,27.25,27.28,27.16,27.23,188117.0,22.0543,22.0786,21.9815,22.0381,188117.0
2018-05-10 11:00:00,27.23,27.33,27.23,27.31,81769.0,22.0381,22.1191,22.0381,22.1029,81769.0
2018-05-10 11:30:00,27.31,27.42,27.3,27.39,107172.0,22.1029,22.1919,22.0948,22.1676,107172.0
2018-05-10 12:00:00,27.39,27.44,27.36,27.42,62826.0,22.1676,22.2081,22.1434,22.1919,62826.0
2018-05-10 12:30:00,27.42,27.47,27.41,27.43,120083.0,22.1919,22.2324,22.1838,22.2,120083.0
2018-05-10 13:00:00,27.43,27.49,27.42,27.43,91318.0,22.2,22.2486,22.1919,22.2,91318.0
2018-05-10 13:30:00,27.42,27.42,27.32,27.34,120915.0,22.1919,22.1919,22.111,22.1272,120915.0
2018-05-10 14:00:00,27.34,27.37,27.3,27.37,152608.0,22.1272,22.1515,22.0948,22.1515,152608.0
2018-05-10 14:30:00,27.37,27.38,27.26,27.34,94282.0,22.1515,22.1595,22.0624,22.1272,94282.0
2018-05-10 15:00:00,27.34,27.35,27.26,27.35,107918.0,22.1272,22.1353,22.0624,22.1353,107918.0
2018-05-10 15:30:00,27.34,27.35,27.32,27.34,281614.0,22.1272,22.1353,22.111,22.1272,281614.0
2018-05-11 09:30:00,27.4,27.41,27.18,27.21,173822.0,22.1757,22.1838,21.9977,22.022,173822.0
2018-05-11 10:00:00,27.21,27.22,26.98,27.0,358794.0,22.022,22.0301,21.8358,21.852,358794.0
2018-05-11 10:30:00,27.0,27.01,26.85,26.99,287386.0,21.852,21.8601,21.7306,21.8439,287386.0
2018-05-11 11:00:00,26.99,27.05,26.93,27.01,285527.0,21.8439,21.8925,21.7953,21.8601,285527.0
2018-05-11 11:30:00,27.02,27.03,26.81,26.85,147252.0,21.8682,21.8763,21.6982,21.7306,147252.0
2018-05-11 12:00:00,26.85,26.85,26.68,26.74,371927.0,21.7306,21.7306,21.593,21.6416,371927.0
2018-05-11 12:30:00,26.75,26.78,26.7,26.76,90422.0,21.6497,21.6739,21.6092,21.6578,90422.0
2018-05-11 13:00:00,26.77,26.78,26.73,26.78,85117.0,21.6659,21.6739,21.6335,21.6739,85117.0
2018-05-11 13:30:00,26.77,26.79,26.71,26.71,95663.0,21.6659,21.682,21.6173,21.6173,95663.0
2018-05-11 14:00:00,26.71,26.8,26.66,26.69,221533.0,21.6173,21.6901,21.5768,21.6011,221533.0
2018-05-11 14:30:00,26.7,26.74,26.68,26.7,185117.0,21.6092,21.6416,21.593,21.6092,185117.0
2018-05-11 15:00:00,26.7,26.71,26.66,26.66,223974.0,21.6092,21.6173,21.5768,21.5768,223974.0
2018-05-11 15:30:00,26.66,26.72,26.64,26.66,855455.0,21.5768,21.6254,21.5606,21.5768,855455.0
2018-05-14 09:30:00,26.71,27.08,26.71,26.98,234360.0,21.6173,21.9167,21.6173,21.8358,234360.0
2018-05-14 10:00:00,26.98,27.14,26.98,27.1,133064.0,21.8358,21.9653,21.8358,21.9329,133064.0
2018-05-14 10:30:00,27.1,27.11,26.97,27.01,118807.0,21.9329,21.941,21.8277,21.8601,118807.0
2018-05-14 11:00:00,27.01,27.08,26.99,26.99,156864.0,21.8601,21.9167,21.8439,21.8439,156864.0
2018-05-14 11:30:00,26.99,27.05,26.97,27.03,139559.0,21.8439,21.8925,21.8277,21.8763,139559.0
2018-05-14 12:00:00,27.03,27.13,27.02,27.12,114424.0,21.8763,21.9572,21.8682,21.9491,114424.0
2018-05-14 12:30:00,27.12,27.12,26.99,26.99,73778.0,21.9491,21.9491,21.8439,21.8439,73778.0
2018-05-14 13:00:00,27.0,27.05,26.97,27.03,142700.0,21.852,21.8925,21.8277,21.8763,142700.0
2018-05-14 13:30:00,27.03,27.03,26.96,26.97,125730.0,21.8763,21.8763,21.8196,21.8277,125730.0
2018-05-14 14:00:00,26.98,26.98,26.87,26.92,113444.0,21.8358,21.8358,21.7468,21.7873,113444.0
2018-05-14 14:30:00,26.92,26.95,26.9,26.91,107616.0,21.7873,21.8115,21.7711,21.7792,107616.0
2018-05-14 15:00:00,26.92,26.92,26.84,26.88,262236.0,21.7873,21.7873,21.7225,21.7549,262236.0
2018-05-14 15:30:00,26.89,26.91,26.8,26.81,564377.0,21.763,21.7792,21.6901,21.6982,564377.0
2018-05-15 09:30:00,26.75,27.19,26.75,27.11,170661.0,21.6497,22.0058,21.6497,21.941,170661.0
2018-05-15 10:00:00,27.11,27.11,26.91,26.99,234069.0,21.941,21.941,21.7792,21.8439,234069.0
2018-05-15 10:30:00,26.98,27.05,26.79,26.87,387822.0,21.8358,21.8925,21.682,21.7468,387822.0
2018-05-15 11:00:00,26.87,26.97,26.87,26.89,137694.0,21.7468,21.8277,21.7468,21.763,137694.0
2018-05-15 11:30:00,26.89,26.96,26.86,26.89,223341.0,21.763,21.8196,21.7387,21.763,223341.0
2018-05-15 12:00:00,26.89,26.91,26.75,26.75,89638.0,21.763,21.7792,21.6497,21.6497,89638.0
2018-05-15 12:30:00,26.75,26.87,26.74,26.84,95161.0,21.6497,21.7468,21.6416,21.7225,95161.0
2018-05-15 13:00:00,26.83,26.85,26.79,26.82,76725.0,21.7144,21.7306,21.682,21.7063,76725.0
2018-05-15 13:30:00,26.83,26.83,26.73,26.73,116025.0,21.7144,21.7144,21.6335,21.6335,116025.0
2018-05-15 14:00:00,26.73,26.8,26.71,26.78,120057.0,21.6335,21.6901,21.6173,21.6739,120057.0
2018-05-15 14:30:00,26.77,26.81,26.65,26.68,178198.0,21.6659,21.6982,21.5687,21.593,178198.0
2018-05-15 15:00:00,26.69,26.69,26.52,26.58,191485.0,21.6011,21.6011,21.4635,21.5121,191485.0
2018-05-15 15:30:00,26.58,26.68,26.56,26.6,884024.0,21.5121,21.593,21.4959,21.5283,884024.0
2018-05-16 09:30:00,26.6,26.91,26.54,26.79,387346.0,21.5283,21.7792,21.4797,21.682,387346.0
2018-05-16 10:00:00,26.8,26.91,26.73,26.86,189053.0,21.6901,21.7792,21.6335,21.7387,189053.0
2018-05-16 10:30:00,26.87,26.89,26.79,26.82,339960.0,21.7468,21.763,21.682,21.7063,339960.0
2018-05-16 11:00:00,26.82,26.82,26.63,26.63,156838.0,21.7063,21.7063,21.5525,21.5525,156838.0
2018-05-16 11:30:00,26.64,26.83,26.63,26.82,160775.0,21.5606,21.7144,21.5525,21.7063,160775.0
2018-05-16 12:00:00,26.82,26.87,26.8,26.82,196643.0,21.7063,21.7468,21.6901,21.7063,196643.0
2018-05-16 12:30:00,26.83,26.85,26.75,26.83,179902.0,21.7144,21.7306,21.6497,21.7144,179902.0
2018-05-16 13:00:00,26.83,26.83,26.79,26.81,125738.0,21.7144,21.7144,21.682,21.6982,125738.0
2018-05-16 13:30:00,26.81,26.83,26.73,26.81,123047.0,21.6982,21.7144,21.6335,21.6982,123047.0
2018-05-16 14:00:00,26.82,26.85,26.79,26.84,126268.0,21.7063,21.7306,21.682,21.7225,126268.0
2018-05-16 14:30:00,26.84,26.84,26.75,26.8,224844.0,21.7225,21.7225,21.6497,21.6901,224844.0
2018-05-16 15:00:00,26.8,26.81,26.72,26.74,175847.0,21.6901,21.6982,21.6254,21.6416,175847.0
2018-05-16 15:30:00,26.74,26.74,26.62,26.64,539039.0,21.6416,21.6416,21.5445,21.5606,539039.0
2018-05-17 09:30:00,26.65,26.96,26.62,26.96,220427.0,21.5687,21.8196,21.5445,21.8196,220427.0
2018-05-17 10:00:00,26.97,27.17,26.93,27.17,375823.0,21.8277,21.9896,21.7953,21.9896,375823.0
2018-05-17 10:30:00,27.17,27.25,27.11,27.11,155864.0,21.9896,22.0543,21.941,21.941,155864.0
2018-05-17 11:00:00,27.12,27.17,27.07,27.14,186158.0,21.9491,21.9896,21.9087,21.9653,186158.0
2018-05-17 11:30:00,27.14,27.24,27.1,27.14,195379.0,21.9653,22.0462,21.9329,21.9653,195379.0
2018-05-17 12:00:00,27.14,27.15,26.98,27.0,289884.0,21.9653,21.9734,21.8358,21.852,289884.0
2018-05-17 12:30:00,26.99,27.03,26.89,26.98,316417.0,21.8439,21.8763,21.763,21.8358,316417.0
2018-05-17 13:00:00,26.98,27.07,26.95,27.03,185639.0,21.8358,21.9087,21.8115,21.8763,185639.0
2018-05-17 13:30:00,27.04,27.05,26.95,26.96,130510.0,21.8844,21.8925,21.8115,21.8196,130510.0
2018-05-17 14:00:00,26.96,27.01,26.83,27.01,250197.0,21.8196,21.8601,21.7144,21.8601,250197.0
2018-05-17 14:30:00,27.01,27.02,26.96,26.99,153006.0,21.8601,21.8682,21.8196,21.8439,153006.0
2018-05-17 15:00:00,26.99,27.03,26.91,26.93,207103.0,21.8439,21.8763,21.7792,21.7953,207103.0
2018-05-17 15:30:00,26.93,27.01,26.91,26.98,498642.0,21.7953,21.8601,21.7792,21.8358,498642.0
2018-05-18 09:30:00,27.02,27.19,27.02,27.15,110173.0,21.8682,22.0058,21.8682,21.9734,110173.0
2018-05-18 10:00:00,27.14,27.15,27.06,27.08,115161.0,21.9653,21.9734,21.9006,21.9167,115161.0
2018-05-18 10:30:00,27.08,27.09,26.97,27.03,98415.0,21.9167,21.9248,21.8277,21.8763,98415.0
2018-05-18 11:00:00,27.04,27.08,26.99,27.05,163743.0,21.8844,21.9167,21.8439,21.8925,163743.0
2018-05-18 11:30:00,27.05,27.07,27.02,27.06,171669.0,21.8925,21.9087,21.8682,21.9006,171669.0
2018-05-18 12:00:00,27.05,27.06,27.01,27.05,82003.0,21.8925,21.9006,21.8601,21.8925,82003.0
2018-05-18 12:30:00,27.06,27.06,26.96,26.99,79627.0,21.9006,21.9006,21.8196,21.8439,79627.0
2018-05-18 13:00:00,27.0,27.01,26.92,26.93,162255.0,21.852,21.8601,21.7873,21.7953,162255.0
2018-05-18 13:30:00,26.93,26.93,26.8,26.83,113814.0,21.7953,21.7953,21.6901,21.7144,113814.0
2018-05-18 14:00:00,26.83,26.91,26.81,26.91,65124.0,21.7144,21.7792,21.6982,21.7792,65124.0
2018-05-18 14:30:00,26.91,26.95,26.9,26.95,66139.0,21.7792,21.8115,21.7711,21.8115,66139.0
2018-05-18 15:00:00,26.96,26.98,26.93,26.97,149407.0,21.8196,21.8358,21.7953,21.8277,149407.0
2018-05-18 15:30:00,26.97,27.05,26.93,26.95,518345.0,21.8277,21.8925,21.7953,21.8115,518345.0
2018-05-21 09:30:00,27.12,27.18,27.05,27.12,114548.0,21.9491,21.9977,21.8925,21.9491,114548.0
2018-05-21 10:00:00,27.12,27.18,27.04,27.17,57639.0,21.9491,21.9977,21.8844,21.9896,57639.0
2018-05-21 10:30:00,27.17,27.23,27.15,27.18,47904.0,21.9896,22.0381,21.9734,21.9977,47904.0
2018-05-21 11:00:00,27.18,27.19,27.13,27.14,40173.0,21.9977,22.0058,21.9572,21.9653,40173.0
2018-05-21 11:30:00,27.14,27.16,27.04,27.11,47344.0,21.9653,21.9815,21.8844,21.941,47344.0
2018-05-21 12:00:00,27.11,27.14,27.08,27.1,46147.0,21.941,21.9653,21.9167,21.9329,46147.0
2018-05-21 12:30:00,27.1,27.1,27.06,27.06,38577.0,21.9329,21.9329,21.9006,21.9006,38577.0
2018-05-21 13:00:00,27.06,27.1,27.05,27.09,32245.0,21.9006,21.9329,21.8925,21.9248,32245.0
2018-05-21 13:30:00,27.09,27.15,27.09,27.14,60415.0,21.9248,21.9734,21.9248,21.9653,60415.0
2018-05-21 14:00:00,27.14,27.16,27.09,27.12,126753.0,21.9653,21.9815,21.9248,21.9491,126753.0
2018-05-21 14:30:00,27.11,27.15,27.08,27.13,66873.0,21.941,21.9734,21.9167,21.9572,66873.0
2018-05-21 15:00:00,27.12,27.15,27.1,27.11,79694.0,21.9491,21.9734,21.9329,21.941,79694.0
2018-05-21 15:30:00,27.11,27.11,27.06,27.1,290608.0,21.941,21.941,21.9006,21.9329,290608.0
2018-05-22 09:30:00,27.15,27.4,27.15,27.39,91022.0,21.9734,22.1757,21.9734,22.1676,91022.0
2018-05-22 10:00:00,27.39,27.47,27.37,27.42,191561.0,22.1676,22.2324,22.1515,22.1919,191561.0
2018-05-22 10:30:00,27.41,27.45,27.3,27.34,169441.0,22.1838,22.2162,22.0948,22.1272,169441.0
2018-05-22 11:00:00,27.34,27.39,27.33,27.37,157486.0,22.1272,22.1676,22.1191,22.1515,157486.0
2018-05-22 11:30:00,27.36,27.39,27.35,27.38,52496.0,22.1434,22.1676,22.1353,22.1595,52496.0
2018-05-22 12:00:00,27.38,27.43,27.35,27.43,195755.0,22.1595,22.2,22.1353,22.2,195755.0
2018-05-22 12:30:00,27.42,27.45,27.4,27.45,177075.0,22.1919,22.2162,22.1757,22.2162,177075.0
2018-05-22 13:00:00,27.44,27.47,27.41,27.43,167991.0,22.2081,22.2324,22.1838,22.2,167991.0
2018-05-22 13:30:00,27.43,27.44,27.38,27.39,78787.0,22.2,22.2081,22.1595,22.1676,78787.0
2018-05-22 14:00:00,27.39,27.42,27.37,27.41,82431.0,22.1676,22.1919,22.1515,22.1838,82431.0
2018-05-22 14:30:00,27.41,27.42,27.34,27.37,258863.0,22.1838,22.1919,22.1272,22.1515,258863.0
2018-05-22 15:00:00,27.36,27.48,27.36,27.48,226181.0,22.1434,22.2405,22.1434,22.2405,226181.0
2018-05-22 15:30:00,27.48,27.5,27.44,27.46,719428.0,22.2405,22.2567,22.2081,22.2243,719428.0
2018-05-23 09:30:00,27.31,27.49,27.27,27.34,200156.0,22.1029,22.2486,22.0705,22.1272,200156.0
2018-05-23 10:00:00,27.34,27.35,27.15,27.16,211771.0,22.1272,22.1353,21.9734,21.9815,211771.0
2018-05-23 10:30:00,27.16,27.17,27.08,27.14,142494.0,21.9815,21.9896,21.9167,21.9653,142494.0
2018-05-23 11:00:00,27.14,27.21,27.1,27.2,138372.0,21.9653,22.022,21.9329,22.0139,138372.0
2018-05-23 11:30:00,27.2,27.22,27.15,27.16,142917.0,22.0139,22.0301,21.9734,21.9815,142917.0
2018-05-23 12:00:00,27.17,27.19,27.1,27.13,115964.0,21.9896,22.0058,21.9329,21.9572,115964.0
2018-05-23 12:30:00,27.13,27.2,27.12,27.14,108943.0,21.9572,22.0139,21.9491,21.9653,108943.0
2018-05-23 13:00:00,27.13,27.13,27.06,27.1,98890.0,21.9572,21.9572,21.9006,21.9329,98890.0
2018-05-23 13:30:00,27.1,27.1,27.03,27.03,143402.0,21.9329,21.9329,21.8763,21.8763,143402.0
2018-05-23 14:00:00,27.04,27.15,27.02,27.12,172558.0,21.8844,21.9734,21.8682,21.9491,172558.0
2018-05-23 14:30:00,27.12,27.16,27.09,27.14,112456.0,21.9491,21.9815,21.9248,21.9653,112456.0
2018-05-23 15:00:00,27.14,27.16,27.1,27.13,149920.0,21.9653,21.9815,21.9329,21.9572,149920.0
2018-05-23 15:30:00,27.13,27.16,27.04,27.13,540526.0,21.9572,21.9815,21.8844,21.9572,540526.0
2018-05-24 09:30:00,27.06,27.2,26.8,26.81,182788.0,21.9006,22.0139,21.6901,21.6982,182788.0
2018-05-24 10:00:00,26.8,26.95,26.67,26.85,269078.0,21.6901,21.8115,21.5849,21.7306,269078.0
2018-05-24 10:30:00,26.85,26.88,26.76,26.77,105988.0,21.7306,21.7549,21.6578,21.6659,105988.0
2018-05-24 11:00:00,26.77,26.92,26.77,26.91,79590.0,21.6659,21.7873,21.6659,21.7792,79590.0
2018-05-24 11:30:00,26.92,26.99,26.89,26.99,91719.0,21.7873,21.8439,21.763,21.8439,91719.0
2018-05-24 12:00:00,26.98,27.0,26.93,26.99,71526.0,21.8358,21.852,21.7953,21.8439,71526.0
2018-05-24 12:30:00,26.99,26.99,26.92,26.98,61708.0,21.8439,21.8439,21.7873,21.8358,61708.0
2018-05-24 13:00:00,26.99,27.07,26.99,27.02,52803.0,21.8439,21.9087,21.8439,21.8682,52803.0
2018-05-24 13:30:00,27.02,27.1,27.02,27.09,73249.0,21.8682,21.9329,21.8682,21.9248,73249.0
2018-05-24 14:00:00,27.09,27.14,27.04,27.07,195142.0,21.9248,21.9653,21.8844,21.9087,195142.0
2018-05-24 14:30:00,27.08,27.14,27.07,27.13,111360.0,21.9167,21.9653,21.9087,21.9572,111360.0
2018-05-24 15:00:00,27.13,27.17,27.1,27.12,191869.0,21.9572,21.9896,21.9329,21.9491,191869.0
2018-05-24 15:30:00,27.12,27.17,27.06,27.07,413879.0,21.9491,21.9896,21.9006,21.9087,413879.0
2018-05-25 09:30:00,26.99,27.06,26.92,26.92,110988.0,21.8439,21.9006,21.7873,21.7873,110988.0
2018-05-25 10:00:00,26.92,26.97,26.86,26.86,60353.0,21.7873,21.8277,21.7387,21.7387,60353.0
2018-05-25 10:30:00,26.87,26.95,26.87,26.92,73521.0,21.7468,21.8115,21.7468,21.7873,73521.0
2018-05-25 11:00:00,26.93,27.03,26.92,26.99,73043.0,21.7953,21.8763,21.7873,21.8439,73043.0
2018-05-25 11:30:00,26.98,27.0,26.95,26.99,58463.0,21.8358,21.852,21.8115,21.8439,58463.0
2018-05-25 12:00:00,26.99,26.99,26.89,26.92,72512.0,21.8439,21.8439,21.763,21.7873,72512.0
2018-05-25 12:30:00,26.91,26.92,26.84,26.86,47384.0,21.7792,21.7873,21.7225,21.7387,47384.0
2018-05-25 13:00:00,26.86,26.88,26.83,26.84,33051.0,21.7387,21.7549,21.7144,21.7225,33051.0
2018-05-25 13:30:00,26.83,26.84,26.8,26.82,51432.0,21.7144,21.7225,21.6901,21.7063,51432.0
2018-05-25 14:00:00,26.81,26.87,26.81,26.83,87926.0,21.6982,21.7468,21.6982,21.7144,87926.0
2018-05-25 14:30:00,26.83,26.85,26.79,26.79,57391.0,21.7144,21.7306,21.682,21.682,57391.0
2018-05-25 15:00:00,26.79,26.92,26.79,26.9,79088.0,21.682,21.7873,21.682,21.7711,79088.0
2018-05-25 15:30:00,26.9,26.92,26.86,26.89,260928.0,21.7711,21.7873,21.7387,21.763,260928.0
2018-05-29 09:30:00,26.57,26.63,26.46,26.56,136440.0,21.504,21.5525,21.415,21.4959,136440.0
2018-05-29 10:00:00,26.56,26.62,26.53,26.59,107670.0,21.4959,21.5445,21.4716,21.5202,107670.0
2018-05-29 10:30:00,26.58,26.58,26.44,26.46,249320.0,21.5121,21.5121,21.3988,21.415,249320.0
2018-05-29 11:00:00,26.47,26.48,26.31,26.33,172050.0,21.4231,21.4311,21.2936,21.3097,172050.0
2018-05-29 11:30:00,26.33,26.33,26.12,26.13,150836.0,21.3097,21.3097,21.1398,21.1479,150836.0
2018-05-29 12:00:00,26.13,26.15,25.98,26.13,133373.0,21.1479,21.1641,21.0265,21.1479,133373.0
2018-05-29 12:30:00,26.14,26.25,26.13,26.21,78266.0,21.156,21.245,21.1479,21.2126,78266.0
2018-05-29 13:00:00,26.21,26.21,26.04,26.1,158742.0,21.2126,21.2126,21.075,21.1236,158742.0
2018-05-29 13:30:00,26.1,26.12,26.02,26.07,112347.0,21.1236,21.1398,21.0589,21.0993,112347.0
2018-05-29 14:00:00,26.06,26.07,25.96,26.03,170821.0,21.0912,21.0993,21.0103,21.0669,170821.0
2018-05-29 14:30:00,26.03,26.03,25.88,25.9,158999.0,21.0669,21.0669,20.9455,20.9617,158999.0
2018-05-29 15:00:00,25.9,25.99,25.88,25.96,204680.0,20.9617,21.0346,20.9455,21.0103,204680.0
2018-05-29 15:30:00,25.96,26.11,25.95,26.05,693598.0,21.0103,21.1317,21.0022,21.0831,693598.0
2018-05-30 09:30:00,26.24,26.45,26.19,26.33,148836.0,21.2369,21.4069,21.1964,21.3097,148836.0
2018-05-30 10:00:00,26.33,26.49,26.31,26.41,83751.0,21.3097,21.4392,21.2936,21.3745,83751.0
2018-05-30 10:30:00,26.41,26.51,26.22,26.28,323996.0,21.3745,21.4554,21.2207,21.2693,323996.0
2018-05-30 11:00:00,26.28,26.31,25.8,26.16,714999.0,21.2693,21.2936,20.8808,21.1722,714999.0
2018-05-30 11:30:00,26.15,26.28,25.89,25.89,566250.0,21.1641,21.2693,20.9536,20.9536,566250.0
2018-05-30 12:00:00,25.88,25.91,25.59,25.71,1056324.0,20.9455,20.9698,20.7108,20.808,1056324.0
2018-05-30 12:30:00,25.71,25.75,25.58,25.58,384449.0,20.808,20.8403,20.7027,20.7027,384449.0
2018-05-30 13:00:00,25.58,25.62,25.28,25.34,675997.0,20.7027,20.7351,20.4599,20.5085,675997.0
2018-05-30 13:30:00,25.34,25.45,25.32,25.32,453787.0,20.5085,20.5975,20.4923,20.4923,453787.0
2018-05-30 14:00:00,25.33,25.42,25.32,25.41,465540.0,20.5004,20.5733,20.4923,20.5652,465540.0
2018-05-30 14:30:00,25.41,25.59,25.4,25.58,356670.0,20.5652,20.7108,20.5571,20.7027,356670.0
2018-05-30 15:00:00,25.58,25.73,25.55,25.72,523089.0,20.7027,20.8241,20.6785,20.8161,523089.0
2018-05-30 15:30:00,25.71,25.78,25.69,25.75,820669.0,20.808,20.8646,20.7918,20.8403,820669.0
2018-05-31 09:30:00,25.72,26.09,25.52,25.96,426929.0,20.8161,21.1155,20.6542,21.0103,426929.0
2018-05-31 10:00:00,25.96,26.0,25.69,25.76,390860.0,21.0103,21.0427,20.7918,20.8484,390860.0
2018-05-31 10:30:00,25.76,25.8,25.69,25.79,180763.0,20.8484,20.8808,20.7918,20.8727,180763.0
2018-05-31 11:00:00,25.79,25.81,25.67,25.8,210166.0,20.8727,20.8889,20.7756,20.8808,210166.0
2018-05-31 11:30:00,25.8,25.85,25.74,25.76,121439.0,20.8808,20.9213,20.8322,20.8484,121439.0
2018-05-31 12:00:00,25.76,25.76,25.64,25.66,106988.0,20.8484,20.8484,20.7513,20.7675,106988.0
2018-05-31 12:30:00,25.65,25.68,25.6,25.66,111292.0,20.7594,20.7837,20.7189,20.7675,111292.0
2018-05-31 13:00:00,25.67,25.67,25.58,25.61,124160.0,20.7756,20.7756,20.7027,20.727,124160.0
2018-05-31 13:30:00,25.61,25.63,25.45,25.49,115233.0,20.727,20.7432,20.5975,20.6299,115233.0
2018-05-31 14:00:00,25.49,25.57,25.43,25.56,150151.0,20.6299,20.6947,20.5813,20.6866,150151.0
2018-05-31 14:30:00,25.55,25.66,25.49,25.65,232690.0,20.6785,20.7675,20.6299,20.7594,232690.0
2018-05-31 15:00:00,25.66,25.76,25.64,25.69,310089.0,20.7675,20.8484,20.7513,20.7918,310089.0
2018-05-31 15:30:00,25.69,25.77,25.6,25.64,1091475.0,20.7918,20.8565,20.7189,20.7513,1091475.0
2018-06-01 09:30:00,25.96,26.02,25.58,25.78,407090.0,21.0103,21.0589,20.7027,20.8646,407090.0
2018-06-01 10:00:00,25.78,25.79,25.5,25.62,463867.0,20.8646,20.8727,20.638,20.7351,463867.0
2018-06-01 10:30:00,25.62,25.75,25.59,25.75,444972.0,20.7351,20.8403,20.7108,20.8403,444972.0
2018-06-01 11:00:00,25.74,25.94,25.74,25.91,335019.0,20.8322,20.9941,20.8322,20.9698,335019.0
2018-06-01 11:30:00,25.9,26.08,25.89,25.98,233515.0,20.9617,21.1074,20.9536,21.0265,233515.0
2018-06-01 12:00:00,25.99,26.0,25.74,25.79,258463.0,21.0346,21.0427,20.8322,20.8727,258463.0
2018-06-01 12:30:00,25.8,25.97,25.77,25.9,309124.0,20.8808,21.0184,20.8565,20.9617,309124.0
2018-06-01 13:00:00,25.89,25.94,25.88,25.91,72642.0,20.9536,20.9941,20.9455,20.9698,72642.0
2018-06-01 13:30:00,25.91,26.0,25.87,26.0,128270.0,20.9698,21.0427,20.9375,21.0427,128270.0
2018-06-01 14:00:00,26.0,26.03,25.93,25.94,69198.0,21.0427,21.0669,20.986,20.9941,69198.0
2018-06-01 14:30:00,25.95,26.02,25.92,25.99,106347.0,21.0022,21.0589,20.9779,21.0346,106347.0
2018-06-01 15:00:00,25.99,26.0,25.91,25.95,125430.0,21.0346,21.0427,20.9698,21.0022,125430.0
2018-06-01 15:30:00,25.95,26.04,25.93,26.03,461467.0,21.0022,21.075,20.986,21.0669,461467.0
2018-06-04 09:30:00,26.08,26.17,25.87,25.96,272757.0,21.1074,21.1803,20.9375,21.0103,272757.0
2018-06-04 10:00:00,25.96,26.0,25.87,25.9,136795.0,21.0103,21.0427,20.9375,20.9617,136795.0
2018-06-04 10:30:00,25.89,25.99,25.86,25.99,169280.0,20.9536,21.0346,20.9294,21.0346,169280.0
2018-06-04 11:00:00,25.99,26.11,25.97,26.1,156585.0,21.0346,21.1317,21.0184,21.1236,156585.0
2018-06-04 11:30:00,26.1,26.18,26.09,26.17,159404.0,21.1236,21.1883,21.1155,21.1803,159404.0
2018-06-04 12:00:00,26.16,26.26,26.14,26.22,128305.0,21.1722,21.2531,21.156,21.2207,128305.0
2018-06-04 12:30:00,26.22,26.24,26.18,26.2,192415.0,21.2207,21.2369,21.1883,21.2045,192415.0
2018-06-04 13:00:00,26.21,26.25,26.1,26.1,451729.0,21.2126,21.245,21.1236,21.1236,451729.0
2018-06-04 13:30:00,26.11,26.22,26.1,26.16,216875.0,21.1317,21.2207,21.1236,21.1722,216875.0
2018-06-04 14:00:00,26.16,26.17,26.08,26.11,184846.0,21.1722,21.1803,21.1074,21.1317,184846.0
2018-06-04 14:30:00,26.12,26.24,26.11,26.23,299352.0,21.1398,21.2369,21.1317,21.2288,299352.0
2018-06-04 15:00:00,26.23,26.3,26.22,26.29,174905.0,21.2288,21.2855,21.2207,21.2774,174905.0
2018-06-04 15:30:00,26.29,26.35,26.2,26.23,988086.0,21.2774,21.3259,21.2045,21.2288,988086.0
2018-06-05 09:30:00,26.11,26.2,26.05,26.15,142385.0,21.1317,21.2045,21.0831,21.1641,142385.0
2018-06-05 10:00:00,26.15,26.26,26.15,26.17,124497.0,21.1641,21.2531,21.1641,21.1803,124497.0
2018-06-05 10:30:00,26.17,26.19,26.1,26.18,253914.0,21.1803,21.1964,21.1236,21.1883,253914.0
2018-06-05 11:00:00,26.18,26.19,26.09,26.13,201382.0,21.1883,21.1964,21.1155,21.1479,201382.0
2018-06-05 11:30:00,26.13,26.16,26.04,26.05,194230.0,21.1479,21.1722,21.075,21.0831,194230.0
2018-06-05 12:00:00,26.04,26.08,26.02,26.05,126758.0,21.075,21.1074,21.0589,21.0831,126758.0
2018-06-05 12:30:00,26.05,26.09,26.03,26.05,107714.0,21.0831,21.1155,21.0669,21.0831,107714.0
2018-06-05 13:00:00,26.04,26.09,26.04,26.08,71907.0,21.075,21.1155,21.075,21.1074,71907.0
2018-06-05 13:30:00,26.07,26.08,26.03,26.04,121589.0,21.0993,21.1074,21.0669,21.075,121589.0
2018-06-05 14:00:00,26.04,26.13,26.03,26.13,105297.0,21.075,21.1479,21.0669,21.1479,105297.0
2018-06-05 14:30:00,26.13,26.16,26.09,26.15,104835.0,21.1479,21.1722,21.1155,21.1641,104835.0
2018-06-05 15:00:00,26.15,26.15,26.07,26.08,140857.0,21.1641,21.1641,21.0993,21.1074,140857.0
2018-06-05 15:30:00,26.07,26.12,25.97,26.06,774795.0,21.0993,21.1398,21.0184,21.0912,774795.0
2018-06-06 09:30:00,26.06,26.19,26.05,26.08,295135.0,21.0912,21.1964,21.0831,21.1074,295135.0
2018-06-06 10:00:00,26.08,26.09,26.03,26.06,271873.0,21.1074,21.1155,21.0669,21.0912,271873.0
2018-06-06 10:30:00,26.05,26.28,26.03,26.27,274826.0,21.0831,21.2693,21.0669,21.2612,274826.0
2018-06-06 11:00:00,26.28,26.38,26.27,26.38,178848.0,21.2693,21.3502,21.2612,21.3502,178848.0
2018-06-06 11:30:00,26.38,26.52,26.38,26.52,167739.0,21.3502,21.4635,21.3502,21.4635,167739.0
2018-06-06 12:00:00,26.52,26.55,26.5,26.54,114262.0,21.4635,21.4878,21.4473,21.4797,114262.0
2018-06-06 12:30:00,26.54,26.6,26.54,26.59,156775.0,21.4797,21.5283,21.4797,21.5202,156775.0
2018-06-06 13:00:00,26.59,26.65,26.59,26.64,159703.0,21.5202,21.5687,21.5202,21.5606,159703.0
2018-06-06 13:30:00,26.64,26.72,26.64,26.71,154545.0,21.5606,21.6254,21.5606,21.6173,154545.0
2018-06-06 14:00:00,26.72,26.73,26.68,26.7,99041.0,21.6254,21.6335,21.593,21.6092,99041.0
2018-06-06 14:30:00,26.69,26.7,26.55,26.57,177394.0,21.6011,21.6092,21.4878,21.504,177394.0
2018-06-06 15:00:00,26.57,26.61,26.5,26.53,246555.0,21.504,21.5364,21.4473,21.4716,246555.0
2018-06-06 15:30:00,26.53,26.56,26.48,26.51,744056.0,21.4716,21.4959,21.4311,21.4554,744056.0
2018-06-07 09:30:00,26.59,26.79,26.58,26.76,120500.0,21.5202,21.682,21.5121,21.6578,120500.0
2018-06-07 10:00:00,26.77,26.93,26.77,26.86,157501.0,21.6659,21.7953,21.6659,21.7387,157501.0
2018-06-07 10:30:00,26.86,26.87,26.65,26.79,226636.0,21.7387,21.7468,21.5687,21.682,226636.0
2018-06-07 11:00:00,26.79,26.83,26.73,26.81,132106.0,21.682,21.7144,21.6335,21.6982,132106.0
2018-06-07 11:30:00,26.81,26.87,26.7,26.7,188435.0,21.6982,21.7468,21.6092,21.6092,188435.0
2018-06-07 12:00:00,26.71,26.75,26.69,26.69,162344.0,21.6173,21.6497,21.6011,21.6011,162344.0
2018-06-07 12:30:00,26.69,26.7,26.54,26.55,188951.0,21.6011,21.6092,21.4797,21.4878,188951.0
2018-06-07 13:00:00,26.54,26.56,26.5,26.52,612426.0,21.4797,21.4959,21.4473,21.4635,612426.0
2018-06-07 13:30:00,26.52,26.52,26.37,26.49,138734.0,21.4635,21.4635,21.3421,21.4392,138734.0
2018-06-07 14:00:00,26.49,26.56,26.48,26.51,141437.0,21.4392,21.4959,21.4311,21.4554,141437.0
2018-06-07 14:30:00,26.5,26.57,26.49,26.57,137171.0,21.4473,21.504,21.4392,21.504,137171.0
2018-06-07 15:00:00,26.57,26.6,26.53,26.58,144296.0,21.504,21.5283,21.4716,21.5121,144296.0
2018-06-07 15:30:00,26.58,26.63,26.57,26.61,461052.0,21.5121,21.5525,21.504,21.5364,461052.0
2018-06-08 09:30:00,26.57,26.58,26.31,26.48,301672.0,21.504,21.5121,21.2936,21.4311,301672.0
2018-06-08 10:00:00,26.48,26.51,26.39,26.41,176127.0,21.4311,21.4554,21.3583,21.3745,176127.0
2018-06-08 10:30:00,26.4,26.47,26.35,26.41,172359.0,21.3664,21.4231,21.3259,21.3745,172359.0
2018-06-08 11:00:00,26.4,26.45,26.36,26.37,67057.0,21.3664,21.4069,21.334,21.3421,67057.0
2018-06-08 11:30:00,26.36,26.45,26.33,26.42,75444.0,21.334,21.4069,21.3097,21.3826,75444.0
2018-06-08 12:00:00,26.42,26.52,26.42,26.52,50003.0,21.3826,21.4635,21.3826,21.4635,50003.0
2018-06-08 12:30:00,26.52,26.53,26.46,26.52,55927.0,21.4635,21.4716,21.415,21.4635,55927.0
2018-06-08 13:00:00,26.52,26.53,26.43,26.47,80078.0,21.4635,21.4716,21.3907,21.4231,80078.0
2018-06-08 13:30:00,26.49,26.51,26.44,26.47,70965.0,21.4392,21.4554,21.3988,21.4231,70965.0
2018-06-08 14:00:00,26.48,26.53,26.47,26.52,56113.0,21.4311,21.4716,21.4231,21.4635,56113.0
2018-06-08 14:30:00,26.52,26.59,26.51,26.59,151680.0,21.4635,21.5202,21.4554,21.5202,151680.0
2018-06-08 15:00:00,26.59,26.61,26.56,26.6,96549.0,21.5202,21.5364,21.4959,21.5283,96549.0
2018-06-08 15:30:00,26.6,26.63,26.59,26.63,381080.0,21.5283,21.5525,21.5202,21.5525,381080.0
2018-06-11 09:30:00,26.72,26.95,26.66,26.79,113553.0,21.6254,21.8115,21.5768,21.682,113553.0
2018-06-11 10:00:00,26.8,26.9,26.79,26.8,96729.0,21.6901,21.7711,21.682,21.6901,96729.0
2018-06-11 10:30:00,26.79,26.79,26.62,26.63,83518.0,21.682,21.682,21.5445,21.5525,83518.0
2018-06-11 11:00:00,26.63,26.66,26.57,26.58,68419.0,21.5525,21.5768,21.504,21.5121,68419.0
2018-06-11 11:30:00,26.58,26.68,26.57,26.68,93743.0,21.5121,21.593,21.504,21.593,93743.0
2018-06-11 12:00:00,26.68,26.72,26.65,26.68,47933.0,21.593,21.6254,21.5687,21.593,47933.0
2018-06-11 12:30:00,26.68,26.7,26.57,26.58,186871.0,21.593,21.6092,21.504,21.5121,186871.0
2018-06-11 13:00:00,26.58,26.64,26.57,26.61,107959.0,21.5121,21.5606,21.504,21.5364,107959.0
2018-06-11 13:30:00,26.61,26.61,26.54,26.55,70066.0,21.5364,21.5364,21.4797,21.4878,70066.0
2018-06-11 14:00:00,26.55,26.56,26.51,26.53,63822.0,21.4878,21.4959,21.4554,21.4716,63822.0
2018-06-11 14:30:00,26.53,26.6,26.52,26.58,165810.0,21.4716,21.5283,21.4635,21.5121,165810.0
2018-06-11 15:00:00,26.58,26.67,26.57,26.67,340337.0,21.5121,21.5849,21.504,21.5849,340337.0
2018-06-11 15:30:00,26.67,26.73,26.66,26.71,514063.0,21.5849,21.6335,21.5768,21.6173,514063.0
2018-06-12 09:30:00,26.73,26.89,26.73,26.8,70423.0,21.6335,21.763,21.6335,21.6901,70423.0
2018-06-12 10:00:00,26.82,26.87,26.74,26.74,68978.0,21.7063,21.7468,21.6416,21.6416,68978.0
2018-06-12 10:30:00,26.74,26.79,26.69,26.71,108058.0,21.6416,21.682,21.6011,21.6173,108058.0
2018-06-12 11:00:00,26.71,26.79,26.68,26.78,119603.0,21.6173,21.682,21.593,21.6739,119603.0
2018-06-12 11:30:00,26.78,26.85,26.78,26.84,110552.0,21.6739,21.7306,21.6739,21.7225,110552.0
2018-06-12 12:00:00,26.84,26.86,26.81,26.83,54629.0,21.7225,21.7387,21.6982,21.7144,54629.0
2018-06-12 12:30:00,26.82,26.83,26.72,26.72,71109.0,21.7063,21.7144,21.6254,21.6254,71109.0
2018-06-12 13:00:00,26.73,26.75,26.66,26.74,98478.0,21.6335,21.6497,21.5768,21.6416,98478.0
2018-06-12 13:30:00,26.74,26.76,26.68,26.69,67954.0,21.6416,21.6578,21.593,21.6011,67954.0
2018-06-12 14:00:00,26.68,26.75,26.67,26.71,146144.0,21.593,21.6497,21.5849,21.6173,146144.0
2018-06-12 14:30:00,26.7,26.76,26.67,26.68,226391.0,21.6092,21.6578,21.5849,21.593,226391.0
2018-06-12 15:00:00,26.68,26.76,26.67,26.76,115761.0,21.593,21.6578,21.5849,21.6578,115761.0
2018-06-12 15:30:00,26.76,26.81,26.75,26.77,373634.0,21.6578,21.6982,21.6497,21.6659,373634.0
2018-06-13 09:30:00,26.82,26.83,26.65,26.7,65440.0,21.7063,21.7144,21.5687,21.6092,65440.0
2018-06-13 10:00:00,26.7,26.73,26.64,26.69,63342.0,21.6092,21.6335,21.5606,21.6011,63342.0
2018-06-13 10:30:00,26.7,26.76,26.59,26.6,129249.0,21.6092,21.6578,21.5202,21.5283,129249.0
2018-06-13 11:00:00,26.59,26.6,26.53,26.54,71686.0,21.5202,21.5283,21.4716,21.4797,71686.0
2018-06-13 11:30:00,26.54,26.55,26.44,26.52,115283.0,21.4797,21.4878,21.3988,21.4635,115283.0
2018-06-13 12:00:00,26.51,26.52,26.46,26.51,57222.0,21.4554,21.4635,21.415,21.4554,57222.0
2018-06-13 12:30:00,26.5,26.53,26.48,26.48,47446.0,21.4473,21.4716,21.4311,21.4311,47446.0
2018-06-13 13:00:00,26.48,26.49,26.43,26.47,94242.0,21.4311,21.4392,21.3907,21.4231,94242.0
2018-06-13 13:30:00,26.47,26.52,26.46,26.51,50457.0,21.4231,21.4635,21.415,21.4554,50457.0
2018-06-13 14:00:00,26.51,26.68,26.47,26.59,84600.0,21.4554,21.593,21.4231,21.5202,84600.0
2018-06-13 14:30:00,26.59,26.68,26.54,26.56,144177.0,21.5202,21.593,21.4797,21.4959,144177.0
2018-06-13 15:00:00,26.57,26.59,26.48,26.48,196220.0,21.504,21.5202,21.4311,21.4311,196220.0
2018-06-13 15:30:00,26.48,26.52,26.34,26.38,600765.0,21.4311,21.4635,21.3178,21.3502,600765.0
2018-06-14 09:30:00,26.44,26.61,26.27,26.43,126412.0,21.3988,21.5364,21.2612,21.3907,126412.0
2018-06-14 10:00:00,26.44,26.56,26.43,26.49,57298.0,21.3988,21.4959,21.3907,21.4392,57298.0
2018-06-14 10:30:00,26.49,26.49,26.35,26.36,78187.0,21.4392,21.4392,21.3259,21.334,78187.0
2018-06-14 11:00:00,26.36,26.4,26.28,26.35,85391.0,21.334,21.3664,21.2693,21.3259,85391.0
2018-06-14 11:30:00,26.35,26.44,26.33,26.41,96877.0,21.3259,21.3988,21.3097,21.3745,96877.0
2018-06-14 12:00:00,26.41,26.46,26.37,26.38,53718.0,21.3745,21.415,21.3421,21.3502,53718.0
2018-06-14 12:30:00,26.38,26.4,26.33,26.35,34247.0,21.3502,21.3664,21.3097,21.3259,34247.0
2018-06-14 13:00:00,26.34,26.44,26.34,26.42,50107.0,21.3178,21.3988,21.3178,21.3826,50107.0
2018-06-14 13:30:00,26.42,26.48,26.42,26.46,41933.0,21.3826,21.4311,21.3826,21.415,41933.0
2018-06-14 14:00:00,26.46,26.52,26.44,26.51,70578.0,21.415,21.4635,21.3988,21.4554,70578.0
2018-06-14 14:30:00,26.51,26.51,26.43,26.44,82897.0,21.4554,21.4554,21.3907,21.3988,82897.0
2018-06-14 15:00:00,26.44,26.45,26.41,26.42,111125.0,21.3988,21.4069,21.3745,21.3826,111125.0
2018-06-14 15:30:00,26.42,26.45,26.33,26.34,406826.0,21.3826,21.4069,21.3097,21.3178,406826.0
2018-06-15 09:30:00,26.21,26.28,26.14,26.22,129714.0,21.2126,21.2693,21.156,21.2207,129714.0
2018-06-15 10:00:00,26.22,26.24,26.11,26.12,82824.0,21.2207,21.2369,21.1317,21.1398,82824.0
2018-06-15 10:30:00,26.12,26.21,26.03,26.18,475205.0,21.1398,21.2126,21.0669,21.1883,475205.0
2018-06-15 11:00:00,26.18,26.26,26.17,26.2,188740.0,21.1883,21.2531,21.1803,21.2045,188740.0
2018-06-15 11:30:00,26.2,26.22,26.15,26.22,44150.0,21.2045,21.2207,21.1641,21.2207,44150.0
2018-06-15 12:00:00,26.22,26.25,26.19,26.21,45909.0,21.2207,21.245,21.1964,21.2126,45909.0
2018-06-15 12:30:00,26.22,26.23,26.17,26.21,35582.0,21.2207,21.2288,21.1803,21.2126,35582.0
2018-06-15 13:00:00,26.21,26.33,26.21,26.31,70629.0,21.2126,21.3097,21.2126,21.2936,70629.0
2018-06-15 13:30:00,26.31,26.35,26.26,26.28,88503.0,21.2936,21.3259,21.2531,21.2693,88503.0
2018-06-15 14:00:00,26.28,26.4,26.27,26.4,131571.0,21.2693,21.3664,21.2612,21.3664,131571.0
2018-06-15 14:30:00,26.41,26.44,26.38,26.42,59944.0,21.3745,21.3988,21.3502,21.3826,59944.0
2018-06-15 15:00:00,26.42,26.42,26.36,26.38,148112.0,21.3826,21.3826,21.334,21.3502,148112.0
2018-06-15 15:30:00,26.38,26.41,26.34,26.4,633249.0,21.3502,21.3745,21.3178,21.3664,633249.0
2018-06-18 09:30:00,26.27,26.36,26.22,26.33,83603.0,21.2612,21.334,21.2207,21.3097,83603.0
2018-06-18 10:00:00,26.33,26.35,26.27,26.32,212105.0,21.3097,21.3259,21.2612,21.3017,212105.0
2018-06-18 10:30:00,26.33,26.48,26.31,26.39,132660.0,21.3097,21.4311,21.2936,21.3583,132660.0
2018-06-18 11:00:00,26.39,26.46,26.38,26.39,61483.0,21.3583,21.415,21.3502,21.3583,61483.0
2018-06-18 11:30:00,26.39,26.41,26.3,26.3,99348.0,21.3583,21.3745,21.2855,21.2855,99348.0
2018-06-18 12:00:00,26.3,26.36,26.3,26.32,81528.0,21.2855,21.334,21.2855,21.3017,81528.0
2018-06-18 12:30:00,26.32,26.37,26.31,26.34,69810.0,21.3017,21.3421,21.2936,21.3178,69810.0
2018-06-18 13:00:00,26.35,26.44,26.32,26.4,127139.0,21.3259,21.3988,21.3017,21.3664,127139.0
2018-06-18 13:30:00,26.41,26.43,26.38,26.39,68016.0,21.3745,21.3907,21.3502,21.3583,68016.0
2018-06-18 14:00:00,26.39,26.41,26.35,26.38,108340.0,21.3583,21.3745,21.3259,21.3502,108340.0
2018-06-18 14:30:00,26.38,26.39,26.31,26.32,78890.0,21.3502,21.3583,21.2936,21.3017,78890.0
2018-06-18 15:00:00,26.32,26.38,26.3,26.34,153634.0,21.3017,21.3502,21.2855,21.3178,153634.0
2018-06-18 15:30:00,26.35,26.42,26.29,26.39,700069.0,21.3259,21.3826,21.2774,21.3583,700069.0
2018-06-19 09:30:00,26.05,26.19,25.86,25.87,201260.0,21.0831,21.1964,20.9294,20.9375,201260.0
2018-06-19 10:00:00,25.87,25.87,25.71,25.74,235431.0,20.9375,20.9375,20.808,20.8322,235431.0
2018-06-19 10:30:00,25.74,25.97,25.74,25.91,312997.0,20.8322,21.0184,20.8322,20.9698,312997.0
2018-06-19 11:00:00,25.91,26.04,25.89,25.98,214021.0,20.9698,21.075,20.9536,21.0265,214021.0
2018-06-19 11:30:00,25.98,26.03,25.98,26.0,117909.0,21.0265,21.0669,21.0265,21.0427,117909.0
2018-06-19 12:00:00,26.0,26.03,25.96,25.97,285618.0,21.0427,21.0669,21.0103,21.0184,285618.0
2018-06-19 12:30:00,25.98,26.0,25.88,25.96,246556.0,21.0265,21.0427,20.9455,21.0103,246556.0
2018-06-19 13:00:00,25.96,26.02,25.95,26.0,89329.0,21.0103,21.0589,21.0022,21.0427,89329.0
2018-06-19 13:30:00,25.99,26.0,25.93,25.97,213638.0,21.0346,21.0427,20.986,21.0184,213638.0
2018-06-19 14:00:00,25.98,26.02,25.97,26.01,97562.0,21.0265,21.0589,21.0184,21.0508,97562.0
2018-06-19 14:30:00,26.01,26.08,25.97,26.05,97513.0,21.0508,21.1074,21.0184,21.0831,97513.0
2018-06-19 15:00:00,26.05,26.12,26.05,26.06,170878.0,21.0831,21.1398,21.0831,21.0912,170878.0
2018-06-19 15:30:00,26.06,26.16,26.04,26.13,648105.0,21.0912,21.1722,21.075,21.1479,648105.0
2018-06-20 09:30:00,26.28,26.35,26.13,26.22,161544.0,21.2693,21.3259,21.1479,21.2207,161544.0
2018-06-20 10:00:00,26.23,26.24,26.0,26.04,145525.0,21.2288,21.2369,21.0427,21.075,145525.0
2018-06-20 10:30:00,26.04,26.1,25.99,26.09,135171.0,21.075,21.1236,21.0346,21.1155,135171.0
2018-06-20 11:00:00,26.09,26.2,26.01,26.18,174096.0,21.1155,21.2045,21.0508,21.1883,174096.0
2018-06-20 11:30:00,26.19,26.19,26.07,26.09,90696.0,21.1964,21.1964,21.0993,21.1155,90696.0
2018-06-20 12:00:00,26.09,26.1,25.99,26.02,77604.0,21.1155,21.1236,21.0346,21.0589,77604.0
2018-06-20 12:30:00,26.02,26.18,26.0,26.17,328632.0,21.0589,21.1883,21.0427,21.1803,328632.0
2018-06-20 13:00:00,26.17,26.17,26.12,26.14,87445.0,21.1803,21.1803,21.1398,21.156,87445.0
2018-06-20 13:30:00,26.14,26.19,26.13,26.17,124499.0,21.156,21.1964,21.1479,21.1803,124499.0
2018-06-20 14:00:00,26.18,26.2,26.16,26.2,74081.0,21.1883,21.2045,21.1722,21.2045,74081.0
2018-06-20 14:30:00,26.2,26.2,26.12,26.16,165223.0,21.2045,21.2045,21.1398,21.1722,165223.0
2018-06-20 15:00:00,26.16,26.2,26.14,26.16,115519.0,21.1722,21.2045,21.156,21.1722,115519.0
2018-06-20 15:30:00,26.17,26.2,26.12,26.14,738452.0,21.1803,21.2045,21.1398,21.156,738452.0
2018-06-21 09:30:00,26.0,26.09,25.84,25.9,76369.0,21.0427,21.1155,20.9132,20.9617,76369.0
2018-06-21 10:00:00,25.89,26.07,25.79,25.96,419008.0,20.9536,21.0993,20.8727,21.0103,419008.0
2018-06-21 10:30:00,25.96,26.02,25.96,26.01,153410.0,21.0103,21.0589,21.0103,21.0508,153410.0
2018-06-21 11:00:00,26.01,26.07,25.93,26.05,236437.0,21.0508,21.0993,20.986,21.0831,236437.0
2018-06-21 11:30:00,26.05,26.12,26.04,26.11,165640.0,21.0831,21.1398,21.075,21.1317,165640.0
2018-06-21 12:00:00,26.1,26.2,26.08,26.19,160579.0,21.1236,21.2045,21.1074,21.1964,160579.0
2018-06-21 12:30:00,26.19,26.21,26.12,26.18,98564.0,21.1964,21.2126,21.1398,21.1883,98564.0
2018-06-21 13:00:00,26.18,26.26,26.17,26.22,177687.0,21.1883,21.2531,21.1803,21.2207,177687.0
2018-06-21 13:30:00,26.22,26.3,26.17,26.27,106585.0,21.2207,21.2855,21.1803,21.2612,106585.0
2018-06-21 14:00:00,26.27,26.28,26.21,26.23,83730.0,21.2612,21.2693,21.2126,21.2288,83730.0
2018-06-21 14:30:00,26.24,26.27,26.2,26.26,179031.0,21.2369,21.2612,21.2045,21.2531,179031.0
2018-06-21 15:00:00,26.25,26.31,26.14,26.21,241377.0,21.245,21.2936,21.156,21.2126,241377.0
2018-06-21 15:30:00,26.21,26.21,26.11,26.2,615345.0,21.2126,21.2126,21.1317,21.2045,615345.0
2018-06-22 09:30:00,26.53,27.06,26.53,26.8,546282.0,21.4716,21.9006,21.4716,21.6901,546282.0
2018-06-22 10:00:00,26.8,26.91,26.75,26.77,163005.0,21.6901,21.7792,21.6497,21.6659,163005.0
2018-06-22 10:30:00,26.76,26.81,26.69,26.8,82791.0,21.6578,21.6982,21.6011,21.6901,82791.0
2018-06-22 11:00:00,26.81,26.83,26.76,26.79,134575.0,21.6982,21.7144,21.6578,21.682,134575.0
2018-06-22 11:30:00,26.79,26.79,26.72,26.74,89345.0,21.682,21.682,21.6254,21.6416,89345.0
2018-06-22 12:00:00,26.75,26.75,26.62,26.65,84952.0,21.6497,21.6497,21.5445,21.5687,84952.0
2018-06-22 12:30:00,26.64,26.68,26.42,26.44,174262.0,21.5606,21.593,21.3826,21.3988,174262.0
2018-06-22 13:00:00,26.44,26.48,26.42,26.47,51664.0,21.3988,21.4311,21.3826,21.4231,51664.0
2018-06-22 13:30:00,26.48,26.62,26.45,26.61,281631.0,21.4311,21.5445,21.4069,21.5364,281631.0
2018-06-22 14:00:00,26.61,26.61,26.51,26.52,106127.0,21.5364,21.5364,21.4554,21.4635,106127.0
2018-06-22 14:30:00,26.52,26.65,26.51,26.62,151901.0,21.4635,21.5687,21.4554,21.5445,151901.0
2018-06-22 15:00:00,26.62,26.63,26.5,26.5,170551.0,21.5445,21.5525,21.4473,21.4473,170551.0
2018-06-22 15:30:00,26.5,26.51,26.37,26.4,838482.0,21.4473,21.4554,21.3421,21.3664,838482.0
2018-06-25 09:30:00,26.35,26.35,25.9,25.9,156175.0,21.3259,21.3259,20.9617,20.9617,156175.0
2018-06-25 10:00:00,25.9,25.93,25.82,25.92,113414.0,20.9617,20.986,20.897,20.9779,113414.0
2018-06-25 10:30:00,25.92,25.98,25.86,25.98,81738.0,20.9779,21.0265,20.9294,21.0265,81738.0
2018-06-25 11:00:00,25.97,26.01,25.48,25.61,3846840.0,21.0184,21.0508,20.6218,20.727,3846840.0
2018-06-25 11:30:00,25.62,25.85,25.61,25.75,452580.0,20.7351,20.9213,20.727,20.8403,452580.0
2018-06-25 12:00:00,25.75,25.75,25.59,25.72,289724.0,20.8403,20.8403,20.7108,20.8161,289724.0
2018-06-25 12:30:00,25.72,25.85,25.72,25.85,238381.0,20.8161,20.9213,20.8161,20.9213,238381.0
2018-06-25 13:00:00,25.85,25.86,25.78,25.8,423368.0,20.9213,20.9294,20.8646,20.8808,423368.0
2018-06-25 13:30:00,25.8,25.83,25.73,25.79,711674.0,20.8808,20.9051,20.8241,20.8727,711674.0
2018-06-25 14:00:00,25.78,25.78,25.67,25.7,141480.0,20.8646,20.8646,20.7756,20.7999,141480.0
2018-06-25 14:30:00,25.71,25.71,25.54,25.64,296254.0,20.808,20.808,20.6704,20.7513,296254.0
2018-06-25 15:00:00,25.63,25.69,25.59,25.66,202998.0,20.7432,20.7918,20.7108,20.7675,202998.0
2018-06-25 15:30:00,25.66,25.87,25.64,25.64,1021432.0,20.7675,20.9375,20.7513,20.7513,1021432.0
2018-06-26 09:30:00,25.62,25.7,25.45,25.6,529141.0,20.7351,20.7999,20.5975,20.7189,529141.0
2018-06-26 10:00:00,25.6,25.67,25.5,25.51,379608.0,20.7189,20.7756,20.638,20.6461,379608.0
2018-06-26 10:30:00,25.51,25.54,25.45,25.5,132124.0,20.6461,20.6704,20.5975,20.638,132124.0
2018-06-26 11:00:00,25.5,25.65,25.49,25.63,145724.0,20.638,20.7594,20.6299,20.7432,145724.0
2018-06-26 11:30:00,25.62,25.65,25.55,25.59,1179611.0,20.7351,20.7594,20.6785,20.7108,1179611.0
2018-06-26 12:00:00,25.6,25.78,25.59,25.76,297195.0,20.7189,20.8646,20.7108,20.8484,297195.0
2018-06-26 12:30:00,25.76,25.87,25.76,25.86,341828.0,20.8484,20.9375,20.8484,20.9294,341828.0
2018-06-26 13:00:00,25.86,25.99,25.85,25.96,366183.0,20.9294,21.0346,20.9213,21.0103,366183.0
2018-06-26 13:30:00,25.96,25.97,25.89,25.93,218617.0,21.0103,21.0184,20.9536,20.986,218617.0
2018-06-26 14:00:00,25.93,25.95,25.9,25.94,296186.0,20.986,21.0022,20.9617,20.9941,296186.0
2018-06-26 14:30:00,25.93,25.95,25.91,25.92,157966.0,20.986,21.0022,20.9698,20.9779,157966.0
2018-06-26 15:00:00,25.92,25.94,25.87,25.88,187955.0,20.9779,20.9941,20.9375,20.9455,187955.0
2018-06-26 15:30:00,25.87,25.87,25.77,25.77,726105.0,20.9375,20.9375,20.8565,20.8565,726105.0
2018-06-27 09:30:00,25.87,25.97,25.63,25.75,75069.0,20.9375,21.0184,20.7432,20.8403,75069.0
2018-06-27 10:00:00,25.75,25.85,25.69,25.75,99591.0,20.8403,20.9213,20.7918,20.8403,99591.0
2018-06-27 10:30:00,25.75,25.85,25.72,25.75,102373.0,20.8403,20.9213,20.8161,20.8403,102373.0
2018-06-27 11:00:00,25.74,25.76,25.62,25.64,82446.0,20.8322,20.8484,20.7351,20.7513,82446.0
2018-06-27 11:30:00,25.64,25.73,25.63,25.68,108677.0,20.7513,20.8241,20.7432,20.7837,108677.0
2018-06-27 12:00:00,25.68,25.72,25.66,25.67,64649.0,20.7837,20.8161,20.7675,20.7756,64649.0
2018-06-27 12:30:00,25.67,25.68,25.57,25.58,70739.0,20.7756,20.7837,20.6947,20.7027,70739.0
2018-06-27 13:00:00,25.58,25.61,25.5,25.56,66990.0,20.7027,20.727,20.638,20.6866,66990.0
2018-06-27 13:30:00,25.57,25.6,25.5,25.52,69690.0,20.6947,20.7189,20.638,20.6542,69690.0
2018-06-27 14:00:00,25.51,25.54,25.4,25.42,86776.0,20.6461,20.6704,20.5571,20.5733,86776.0
2018-06-27 14:30:00,25.41,25.5,25.38,25.4,51448.0,20.5652,20.638,20.5409,20.5571,51448.0
2018-06-27 15:00:00,25.39,25.41,25.3,25.4,120771.0,20.549,20.5652,20.4761,20.5571,120771.0
2018-06-27 15:30:00,25.39,25.4,25.25,25.26,272017.0,20.549,20.5571,20.4357,20.4438,272017.0
2018-06-28 09:30:00,25.25,25.5,25.21,25.29,169276.0,20.4357,20.638,20.4033,20.468,169276.0
2018-06-28 10:00:00,25.29,25.54,25.29,25.5,381296.0,20.468,20.6704,20.468,20.638,381296.0
2018-06-28 10:30:00,25.49,25.56,25.39,25.55,116626.0,20.6299,20.6866,20.549,20.6785,116626.0
2018-06-28 11:00:00,25.55,25.67,25.52,25.64,160984.0,20.6785,20.7756,20.6542,20.7513,160984.0
2018-06-28 11:30:00,25.64,25.65,25.49,25.56,123585.0,20.7513,20.7594,20.6299,20.6866,123585.0
2018-06-28 12:00:00,25.57,25.58,25.5,25.54,49499.0,20.6947,20.7027,20.638,20.6704,49499.0
2018-06-28 12:30:00,25.54,25.57,25.52,25.55,38832.0,20.6704,20.6947,20.6542,20.6785,38832.0
2018-06-28 13:00:00,25.54,25.57,25.51,25.54,57994.0,20.6704,20.6947,20.6461,20.6704,57994.0
2018-06-28 13:30:00,25.55,25.58,25.54,25.56,54661.0,20.6785,20.7027,20.6704,20.6866,54661.0
2018-06-28 14:00:00,25.57,25.72,25.56,25.71,119132.0,20.6947,20.8161,20.6866,20.808,119132.0
2018-06-28 14:30:00,25.71,25.75,25.61,25.74,105449.0,20.808,20.8403,20.727,20.8322,105449.0
2018-06-28 15:00:00,25.74,25.83,25.71,25.77,116334.0,20.8322,20.9051,20.808,20.8565,116334.0
2018-06-28 15:30:00,25.77,25.8,25.69,25.72,274531.0,20.8565,20.8808,20.7918,20.8161,274531.0
2018-06-29 09:30:00,26.94,26.96,26.5,26.6,661260.0,21.8034,21.8196,21.4473,21.5283,661260.0
2018-06-29 10:00:00,26.59,26.83,26.56,26.69,325576.0,21.5202,21.7144,21.4959,21.6011,325576.0
2018-06-29 10:30:00,26.68,26.82,26.65,26.77,287894.0,21.593,21.7063,21.5687,21.6659,287894.0
2018-06-29 11:00:00,26.77,26.83,26.7,26.71,223254.0,21.6659,21.7144,21.6092,21.6173,223254.0
2018-06-29 11:30:00,26.71,26.72,26.55,26.55,153150.0,21.6173,21.6254,21.4878,21.4878,153150.0
2018-06-29 12:00:00,26.55,26.66,26.51,26.61,131627.0,21.4878,21.5768,21.4554,21.5364,131627.0
2018-06-29 12:30:00,26.61,26.61,26.52,26.54,113613.0,21.5364,21.5364,21.4635,21.4797,113613.0
2018-06-29 13:00:00,26.54,26.59,26.53,26.57,78463.0,21.4797,21.5202,21.4716,21.504,78463.0
2018-06-29 13:30:00,26.56,26.57,26.47,26.5,90745.0,21.4959,21.504,21.4231,21.4473,90745.0
2018-06-29 14:00:00,26.49,26.56,26.47,26.54,175432.0,21.4392,21.4959,21.4231,21.4797,175432.0
2018-06-29 14:30:00,26.53,26.56,26.48,26.55,127022.0,21.4716,21.4959,21.4311,21.4878,127022.0
2018-06-29 15:00:00,26.55,26.56,26.45,26.47,242737.0,21.4878,21.4959,21.4069,21.4231,242737.0
2018-06-29 15:30:00,26.47,26.49,26.23,26.27,1387373.0,21.4231,21.4392,21.2288,21.2612,1387373.0
2018-07-02 09:30:00,25.98,26.17,25.95,26.1,407013.0,21.0265,21.1803,21.0022,21.1236,407013.0
2018-07-02 10:00:00,26.09,26.17,26.03,26.1,330638.0,21.1155,21.1803,21.0669,21.1236,330638.0
2018-07-02 10:30:00,26.11,26.11,26.02,26.09,463589.0,21.1317,21.1317,21.0589,21.1155,463589.0
2018-07-02 11:00:00,26.1,26.2,25.98,26.19,370836.0,21.1236,21.2045,21.0265,21.1964,370836.0
2018-07-02 11:30:00,26.19,26.23,26.14,26.18,221483.0,21.1964,21.2288,21.156,21.1883,221483.0
2018-07-02 12:00:00,26.19,26.19,26.12,26.17,150905.0,21.1964,21.1964,21.1398,21.1803,150905.0
2018-07-02 12:30:00,26.17,26.33,26.17,26.33,138700.0,21.1803,21.3097,21.1803,21.3097,138700.0
2018-07-02 13:00:00,26.33,26.43,26.32,26.4,151765.0,21.3097,21.3907,21.3017,21.3664,151765.0
2018-07-02 13:30:00,26.41,26.56,26.38,26.52,159836.0,21.3745,21.4959,21.3502,21.4635,159836.0
2018-07-02 14:00:00,26.52,26.58,26.49,26.57,155198.0,21.4635,21.5121,21.4392,21.504,155198.0
2018-07-02 14:30:00,26.57,26.61,26.51,26.52,160727.0,21.504,21.5364,21.4554,21.4635,160727.0
2018-07-02 15:00:00,26.52,26.68,26.49,26.68,222972.0,21.4635,21.593,21.4392,21.593,222972.0
2018-07-02 15:30:00,26.69,26.71,26.6,26.66,659975.0,21.6011,21.6173,21.5283,21.5768,659975.0
2018-07-03 09:30:00,26.67,26.87,26.67,26.75,144894.0,21.5849,21.7468,21.5849,21.6497,144894.0
2018-07-03 10:00:00,26.76,26.79,26.7,26.74,87737.0,21.6578,21.682,21.6092,21.6416,87737.0
2018-07-03 10:30:00,26.75,26.75,26.62,26.64,100156.0,21.6497,21.6497,21.5445,21.5606,100156.0
2018-07-03 11:00:00,26.65,26.67,26.55,26.62,85503.0,21.5687,21.5849,21.4878,21.5445,85503.0
2018-07-03 11:30:00,26.62,26.63,26.54,26.63,96922.0,21.5445,21.5525,21.4797,21.5525,96922.0
2018-07-03 12:00:00,26.64,26.79,26.6,26.68,197725.0,21.5606,21.682,21.5283,21.593,197725.0
2018-07-03 12:30:00,26.68,26.68,26.51,26.56,221361.0,21.593,21.593,21.4554,21.4959,221361.0
2018-07-05 09:30:00,26.78,26.86,26.61,26.71,109247.0,21.6739,21.7387,21.5364,21.6173,109247.0
2018-07-05 10:00:00,26.72,26.81,26.68,26.7,73976.0,21.6254,21.6982,21.593,21.6092,73976.0
2018-07-05 10:30:00,26.7,26.77,26.67,26.72,88190.0,21.6092,21.6659,21.5849,21.6254,88190.0
2018-07-05 11:00:00,26.71,26.85,26.7,26.84,160633.0,21.6173,21.7306,21.6092,21.7225,160633.0
2018-07-05 11:30:00,26.84,26.87,26.82,26.84,84443.0,21.7225,21.7468,21.7063,21.7225,84443.0
2018-07-05 12:00:00,26.85,26.88,26.81,26.85,314852.0,21.7306,21.7549,21.6982,21.7306,314852.0
2018-07-05 12:30:00,26.84,26.87,26.81,26.85,76483.0,21.7225,21.7468,21.6982,21.7306,76483.0
2018-07-05 13:00:00,26.85,26.88,26.83,26.87,49827.0,21.7306,21.7549,21.7144,21.7468,49827.0
2018-07-05 13:30:00,26.88,26.88,26.81,26.84,90101.0,21.7549,21.7549,21.6982,21.7225,90101.0
2018-07-05 14:00:00,26.84,26.88,26.75,26.76,57817.0,21.7225,21.7549,21.6497,21.6578,57817.0
2018-07-05 14:30:00,26.76,26.78,26.73,26.76,73735.0,21.6578,21.6739,21.6335,21.6578,73735.0
2018-07-05 15:00:00,26.75,26.79,26.74,26.77,148886.0,21.6497,21.682,21.6416,21.6659,148886.0
2018-07-05 15:30:00,26.76,26.82,26.74,26.81,325547.0,21.6578,21.7063,21.6416,21.6982,325547.0
2018-07-06 09:30:00,26.75,26.85,26.7,26.83,62003.0,21.6497,21.7306,21.6092,21.7144,62003.0
2018-07-06 10:00:00,26.84,26.91,26.84,26.89,91499.0,21.7225,21.7792,21.7225,21.763,91499.0
2018-07-06 10:30:00,26.89,27.0,26.88,26.99,115303.0,21.763,21.852,21.7549,21.8439,115303.0
2018-07-06 11:00:00,26.99,27.05,26.95,27.02,104469.0,21.8439,21.8925,21.8115,21.8682,104469.0
2018-07-06 11:30:00,27.03,27.07,26.99,27.02,82884.0,21.8763,21.9087,21.8439,21.8682,82884.0
2018-07-06 12:00:00,27.03,27.09,26.99,27.03,99264.0,21.8763,21.9248,21.8439,21.8763,99264.0
2018-07-06 12:30:00,27.03,27.04,26.99,27.04,76805.0,21.8763,21.8844,21.8439,21.8844,76805.0
2018-07-06 13:00:00,27.04,27.07,27.03,27.05,48761.0,21.8844,21.9087,21.8763,21.8925,48761.0
2018-07-06 13:30:00,27.06,27.06,27.01,27.04,47173.0,21.9006,21.9006,21.8601,21.8844,47173.0
2018-07-06 14:00:00,27.04,27.04,27.0,27.02,45069.0,21.8844,21.8844,21.852,21.8682,45069.0
2018-07-06 14:30:00,27.01,27.07,27.01,27.06,133020.0,21.8601,21.9087,21.8601,21.9006,133020.0
2018-07-06 15:00:00,27.06,27.08,26.99,27.01,160346.0,21.9006,21.9167,21.8439,21.8601,160346.0
2018-07-06 15:30:00,27.01,27.01,26.92,26.96,432764.0,21.8601,21.8601,21.7873,21.8196,432764.0
2018-07-09 09:30:00,27.09,27.24,27.04,27.24,168090.0,21.9248,22.0462,21.8844,22.0462,168090.0
2018-07-09 10:00:00,27.23,27.47,27.19,27.43,227227.0,22.0381,22.2324,22.0058,22.2,227227.0
2018-07-09 10:30:00,27.44,27.58,27.43,27.54,184286.0,22.2081,22.3214,22.2,22.289,184286.0
2018-07-09 11:00:00,27.53,27.58,27.52,27.54,136513.0,22.2809,22.3214,22.2729,22.289,136513.0
2018-07-09 11:30:00,27.54,27.55,27.48,27.5,118221.0,22.289,22.2971,22.2405,22.2567,118221.0
2018-07-09 12:00:00,27.5,27.61,27.49,27.58,169971.0,22.2567,22.3457,22.2486,22.3214,169971.0
2018-07-09 12:30:00,27.58,27.67,27.57,27.61,152022.0,22.3214,22.3943,22.3133,22.3457,152022.0
2018-07-09 13:00:00,27.62,27.68,27.58,27.65,131077.0,22.3538,22.4023,22.3214,22.3781,131077.0
2018-07-09 13:30:00,27.64,27.66,27.57,27.57,73300.0,22.37,22.3862,22.3133,22.3133,73300.0
2018-07-09 14:00:00,27.58,27.61,27.55,27.6,153102.0,22.3214,22.3457,22.2971,22.3376,153102.0
2018-07-09 14:30:00,27.61,27.73,27.6,27.64,162437.0,22.3457,22.4428,22.3376,22.37,162437.0
2018-07-09 15:00:00,27.64,27.72,27.58,27.71,255129.0,22.37,22.4347,22.3214,22.4266,255129.0
2018-07-09 15:30:00,27.72,27.79,27.69,27.72,697097.0,22.4347,22.4914,22.4104,22.4347,697097.0
2018-07-10 09:30:00,27.75,27.86,27.61,27.7,153898.0,22.459,22.548,22.3457,22.4185,153898.0
2018-07-10 10:00:00,27.69,27.7,27.58,27.64,134836.0,22.4104,22.4185,22.3214,22.37,134836.0
2018-07-10 10:30:00,27.64,27.71,27.55,27.71,251985.0,22.37,22.4266,22.2971,22.4266,251985.0
2018-07-10 11:00:00,27.71,27.71,27.64,27.64,131600.0,22.4266,22.4266,22.37,22.37,131600.0
2018-07-10 11:30:00,27.64,27.7,27.62,27.63,96562.0,22.37,22.4185,22.3538,22.3619,96562.0
2018-07-10 12:00:00,27.63,27.63,27.5,27.53,67246.0,22.3619,22.3619,22.2567,22.2809,67246.0
2018-07-10 12:30:00,27.53,27.54,27.43,27.48,101510.0,22.2809,22.289,22.2,22.2405,101510.0
2018-07-10 13:00:00,27.48,27.56,27.47,27.51,65405.0,22.2405,22.3052,22.2324,22.2648,65405.0
2018-07-10 13:30:00,27.52,27.53,27.45,27.52,53483.0,22.2729,22.2809,22.2162,22.2729,53483.0
2018-07-10 14:00:00,27.52,27.59,27.52,27.58,62398.0,22.2729,22.3295,22.2729,22.3214,62398.0
2018-07-10 14:30:00,27.58,27.61,27.54,27.58,58415.0,22.3214,22.3457,22.289,22.3214,58415.0
2018-07-10 15:00:00,27.58,27.58,27.49,27.53,88019.0,22.3214,22.3214,22.2486,22.2809,88019.0
2018-07-10 15:30:00,27.53,27.56,27.48,27.52,350455.0,22.2809,22.3052,22.2405,22.2729,350455.0
2018-07-11 09:30:00,27.46,27.6,27.39,27.47,103226.0,22.2243,22.3376,22.1676,22.2324,103226.0
2018-07-11 10:00:00,27.47,27.59,27.47,27.55,157212.0,22.2324,22.3295,22.2324,22.2971,157212.0
2018-07-11 10:30:00,27.55,27.58,27.5,27.54,300875.0,22.2971,22.3214,22.2567,22.289,300875.0
2018-07-11 11:00:00,27.54,27.6,27.5,27.53,240795.0,22.289,22.3376,22.2567,22.2809,240795.0
2018-07-11 11:30:00,27.53,27.53,27.46,27.5,209244.0,22.2809,22.2809,22.2243,22.2567,209244.0
2018-07-11 12:00:00,27.5,27.55,27.48,27.55,73197.0,22.2567,22.2971,22.2405,22.2971,73197.0
2018-07-11 12:30:00,27.55,27.56,27.48,27.51,81543.0,22.2971,22.3052,22.2405,22.2648,81543.0
2018-07-11 13:00:00,27.52,27.53,27.49,27.52,84298.0,22.2729,22.2809,22.2486,22.2729,84298.0
2018-07-11 13:30:00,27.52,27.53,27.44,27.45,52886.0,22.2729,22.2809,22.2081,22.2162,52886.0
2018-07-11 14:00:00,27.46,27.5,27.4,27.49,60222.0,22.2243,22.2567,22.1757,22.2486,60222.0
2018-07-11 14:30:00,27.5,27.51,27.43,27.44,58750.0,22.2567,22.2648,22.2,22.2081,58750.0
2018-07-11 15:00:00,27.44,27.45,27.39,27.42,352694.0,22.2081,22.2162,22.1676,22.1919,352694.0
2018-07-11 15:30:00,27.43,27.43,27.37,27.38,423215.0,22.2,22.2,22.1515,22.1595,423215.0
2018-07-12 09:30:00,27.63,27.63,27.4,27.52,115140.0,22.3619,22.3619,22.1757,22.2729,115140.0
2018-07-12 10:00:00,27.52,27.61,27.51,27.6,126342.0,22.2729,22.3457,22.2648,22.3376,126342.0
2018-07-12 10:30:00,27.6,27.6,27.33,27.38,231918.0,22.3376,22.3376,22.1191,22.1595,231918.0
2018-07-12 11:00:00,27.38,27.39,27.27,27.28,100070.0,22.1595,22.1676,22.0705,22.0786,100070.0
2018-07-12 11:30:00,27.28,27.46,27.28,27.44,250472.0,22.0786,22.2243,22.0786,22.2081,250472.0
2018-07-12 12:00:00,27.44,27.57,27.41,27.57,175125.0,22.2081,22.3133,22.1838,22.3133,175125.0
2018-07-12 12:30:00,27.57,27.63,27.46,27.6,87091.0,22.3133,22.3619,22.2243,22.3376,87091.0
2018-07-12 13:00:00,27.6,27.65,27.57,27.6,74290.0,22.3376,22.3781,22.3133,22.3376,74290.0
2018-07-12 13:30:00,27.6,27.6,27.45,27.48,138371.0,22.3376,22.3376,22.2162,22.2405,138371.0
2018-07-12 14:00:00,27.47,27.49,27.42,27.46,123223.0,22.2324,22.2486,22.1919,22.2243,123223.0
2018-07-12 14:30:00,27.45,27.46,27.35,27.36,211184.0,22.2162,22.2243,22.1353,22.1434,211184.0
2018-07-12 15:00:00,27.36,27.37,27.29,27.34,349801.0,22.1434,22.1515,22.0867,22.1272,349801.0
2018-07-12 15:30:00,27.34,27.43,27.32,27.35,734336.0,22.1272,22.2,22.111,22.1353,734336.0
2018-07-13 09:30:00,27.24,27.34,27.03,27.1,102378.0,22.0462,22.1272,21.8763,21.9329,102378.0
2018-07-13 10:00:00,27.1,27.19,27.07,27.11,95163.0,21.9329,22.0058,21.9087,21.941,95163.0
2018-07-13 10:30:00,27.11,27.28,27.08,27.22,67040.0,21.941,22.0786,21.9167,22.0301,67040.0
2018-07-13 11:00:00,27.22,27.29,27.2,27.24,60058.0,22.0301,22.0867,22.0139,22.0462,60058.0
2018-07-13 11:30:00,27.24,27.26,27.16,27.21,67271.0,22.0462,22.0624,21.9815,22.022,67271.0
2018-07-13 12:00:00,27.2,27.26,27.19,27.19,108711.0,22.0139,22.0624,22.0058,22.0058,108711.0
2018-07-13 12:30:00,27.19,27.34,27.15,27.32,89421.0,22.0058,22.1272,21.9734,22.111,89421.0
2018-07-13 13:00:00,27.32,27.38,27.32,27.37,66625.0,22.111,22.1595,22.111,22.1515,66625.0
2018-07-13 13:30:00,27.38,27.38,27.29,27.37,79897.0,22.1595,22.1595,22.0867,22.1515,79897.0
2018-07-13 14:00:00,27.36,27.37,27.31,27.33,63716.0,22.1434,22.1515,22.1029,22.1191,63716.0
2018-07-13 14:30:00,27.32,27.32,27.28,27.29,53432.0,22.111,22.111,22.0786,22.0867,53432.0
2018-07-13 15:00:00,27.29,27.33,27.29,27.3,148488.0,22.0867,22.1191,22.0867,22.0948,148488.0
2018-07-13 15:30:00,27.29,27.36,27.25,27.34,332043.0,22.0867,22.1434,22.0543,22.1272,332043.0
2018-07-16 09:30:00,27.37,27.47,27.32,27.42,104491.0,22.1515,22.2324,22.111,22.1919,104491.0
2018-07-16 10:00:00,27.43,27.47,27.36,27.45,96463.0,22.2,22.2324,22.1434,22.2162,96463.0
2018-07-16 10:30:00,27.45,27.54,27.26,27.31,85480.0,22.2162,22.289,22.0624,22.1029,85480.0
2018-07-16 11:00:00,27.31,27.39,27.3,27.37,86724.0,22.1029,22.1676,22.0948,22.1515,86724.0
2018-07-16 11:30:00,27.37,27.38,27.31,27.34,81640.0,22.1515,22.1595,22.1029,22.1272,81640.0
2018-07-16 12:00:00,27.34,27.36,27.27,27.35,77044.0,22.1272,22.1434,22.0705,22.1353,77044.0
2018-07-16 12:30:00,27.34,27.36,27.31,27.35,55530.0,22.1272,22.1434,22.1029,22.1353,55530.0
2018-07-16 13:00:00,27.34,27.4,27.34,27.38,82825.0,22.1272,22.1757,22.1272,22.1595,82825.0
2018-07-16 13:30:00,27.38,27.42,27.34,27.35,56184.0,22.1595,22.1919,22.1272,22.1353,56184.0
2018-07-16 14:00:00,27.35,27.37,27.31,27.35,92372.0,22.1353,22.1515,22.1029,22.1353,92372.0
2018-07-16 14:30:00,27.35,27.35,27.26,27.27,99468.0,22.1353,22.1353,22.0624,22.0705,99468.0
2018-07-16 15:00:00,27.27,27.29,27.19,27.27,259719.0,22.0705,22.0867,22.0058,22.0705,259719.0
2018-07-16 15:30:00,27.27,27.3,27.22,27.25,400468.0,22.0705,22.0948,22.0301,22.0543,400468.0
2018-07-17 09:30:00,27.32,27.5,27.28,27.48,147392.0,22.111,22.2567,22.0786,22.2405,147392.0
2018-07-17 10:00:00,27.5,27.65,27.48,27.56,134358.0,22.2567,22.3781,22.2405,22.3052,134358.0
2018-07-17 10:30:00,27.55,27.61,27.55,27.6,158898.0,22.2971,22.3457,22.2971,22.3376,158898.0
2018-07-17 11:00:00,27.6,27.72,27.59,27.71,137823.0,22.3376,22.4347,22.3295,22.4266,137823.0
2018-07-17 11:30:00,27.7,27.71,27.6,27.64,110557.0,22.4185,22.4266,22.3376,22.37,110557.0
2018-07-17 12:00:00,27.65,27.71,27.64,27.68,146864.0,22.3781,22.4266,22.37,22.4023,146864.0
2018-07-17 12:30:00,27.67,27.68,27.58,27.6,77046.0,22.3943,22.4023,22.3214,22.3376,77046.0
2018-07-17 13:00:00,27.59,27.61,27.58,27.6,64498.0,22.3295,22.3457,22.3214,22.3376,64498.0
2018-07-17 13:30:00,27.59,27.6,27.56,27.56,60916.0,22.3295,22.3376,22.3052,22.3052,60916.0
2018-07-17 14:00:00,27.56,27.57,27.54,27.55,62007.0,22.3052,22.3133,22.289,22.2971,62007.0
2018-07-17 14:30:00,27.54,27.64,27.54,27.64,91884.0,22.289,22.37,22.289,22.37,91884.0
2018-07-17 15:00:00,27.64,27.7,27.63,27.66,112674.0,22.37,22.4185,22.3619,22.3862,112674.0
2018-07-17 15:30:00,27.67,27.67,27.48,27.55,576221.0,22.3943,22.3943,22.2405,22.2971,576221.0
2018-07-18 09:30:00,27.55,27.81,27.5,27.79,106949.0,22.2971,22.5076,22.2567,22.4914,106949.0
2018-07-18 10:00:00,27.79,27.82,27.67,27.78,143881.0,22.4914,22.5157,22.3943,22.4833,143881.0
2018-07-18 10:30:00,27.78,27.96,27.76,27.9,211256.0,22.4833,22.629,22.4671,22.5804,211256.0
2018-07-18 11:00:00,27.9,27.99,27.89,27.92,95998.0,22.5804,22.6532,22.5723,22.5966,95998.0
2018-07-18 11:30:00,27.91,27.99,27.89,27.98,74260.0,22.5885,22.6532,22.5723,22.6451,74260.0
2018-07-18 12:00:00,27.98,28.04,27.98,27.99,128262.0,22.6451,22.6937,22.6451,22.6532,128262.0
2018-07-18 12:30:00,27.99,28.0,27.89,27.92,114628.0,22.6532,22.6613,22.5723,22.5966,114628.0
2018-07-18 13:00:00,27.91,27.94,27.89,27.89,101228.0,22.5885,22.6128,22.5723,22.5723,101228.0
2018-07-18 13:30:00,27.89,27.91,27.86,27.91,78597.0,22.5723,22.5885,22.548,22.5885,78597.0
2018-07-18 14:00:00,27.91,27.97,27.9,27.95,61791.0,22.5885,22.6371,22.5804,22.6209,61791.0
2018-07-18 14:30:00,27.96,28.01,27.95,28.01,64962.0,22.629,22.6694,22.6209,22.6694,64962.0
2018-07-18 15:00:00,28.01,28.02,27.93,27.94,143008.0,22.6694,22.6775,22.6047,22.6128,143008.0
2018-07-18 15:30:00,27.95,28.04,27.91,28.0,673578.0,22.6209,22.6937,22.5885,22.6613,673578.0
2018-07-19 09:30:00,27.91,27.98,27.78,27.88,224329.0,22.5885,22.6451,22.4833,22.5642,224329.0
2018-07-19 10:00:00,27.89,28.02,27.86,27.94,139958.0,22.5723,22.6775,22.548,22.6128,139958.0
2018-07-19 10:30:00,27.94,28.08,27.93,28.06,86483.0,22.6128,22.7261,22.6047,22.7099,86483.0
2018-07-19 11:00:00,28.05,28.13,28.05,28.06,87847.0,22.7018,22.7665,22.7018,22.7099,87847.0
2018-07-19 11:30:00,28.06,28.1,28.02,28.06,68991.0,22.7099,22.7423,22.6775,22.7099,68991.0
2018-07-19 12:00:00,28.06,28.1,27.95,28.0,174258.0,22.7099,22.7423,22.6209,22.6613,174258.0
2018-07-19 12:30:00,28.0,28.07,27.9,27.9,213822.0,22.6613,22.718,22.5804,22.5804,213822.0
2018-07-19 13:00:00,27.9,27.96,27.84,27.9,63117.0,22.5804,22.629,22.5318,22.5804,63117.0
2018-07-19 13:30:00,27.9,27.99,27.88,27.99,81150.0,22.5804,22.6532,22.5642,22.6532,81150.0
2018-07-19 14:00:00,27.99,28.04,27.96,28.03,113234.0,22.6532,22.6937,22.629,22.6856,113234.0
2018-07-19 14:30:00,28.03,28.04,27.91,27.93,122978.0,22.6856,22.6937,22.5885,22.6047,122978.0
2018-07-19 15:00:00,27.93,27.95,27.88,27.94,119593.0,22.6047,22.6209,22.5642,22.6128,119593.0
2018-07-19 15:30:00,27.93,27.95,27.83,27.87,359203.0,22.6047,22.6209,22.5237,22.5561,359203.0
2018-07-20 09:30:00,27.92,28.02,27.81,27.99,71394.0,22.5966,22.6775,22.5076,22.6532,71394.0
2018-07-20 10:00:00,27.99,28.06,27.97,28.06,69171.0,22.6532,22.7099,22.6371,22.7099,69171.0
2018-07-20 10:30:00,28.05,28.08,27.9,27.99,261548.0,22.7018,22.7261,22.5804,22.6532,261548.0
2018-07-20 11:00:00,27.99,28.09,27.98,28.08,193642.0,22.6532,22.7342,22.6451,22.7261,193642.0
2018-07-20 11:30:00,28.08,28.11,28.07,28.08,134133.0,22.7261,22.7504,22.718,22.7261,134133.0
2018-07-20 12:00:00,28.08,28.1,28.02,28.03,75910.0,22.7261,22.7423,22.6775,22.6856,75910.0
2018-07-20 12:30:00,28.03,28.13,28.02,28.07,153904.0,22.6856,22.7665,22.6775,22.718,153904.0
2018-07-20 13:00:00,28.08,28.08,27.94,27.95,78003.0,22.7261,22.7261,22.6128,22.6209,78003.0
2018-07-20 13:30:00,27.95,27.97,27.92,27.96,54708.0,22.6209,22.6371,22.5966,22.629,54708.0
2018-07-20 14:00:00,27.95,27.97,27.9,27.9,60195.0,22.6209,22.6371,22.5804,22.5804,60195.0
2018-07-20 14:30:00,27.91,27.92,27.87,27.89,56534.0,22.5885,22.5966,22.5561,22.5723,56534.0
2018-07-20 15:00:00,27.88,27.9,27.8,27.8,102459.0,22.5642,22.5804,22.4995,22.4995,102459.0
2018-07-20 15:30:00,27.8,27.83,27.71,27.74,362437.0,22.4995,22.5237,22.4266,22.4509,362437.0
2018-07-23 09:30:00,27.74,27.98,27.67,27.9,101410.0,22.4509,22.6451,22.3943,22.5804,101410.0
2018-07-23 10:00:00,27.89,27.91,27.77,27.79,113506.0,22.5723,22.5885,22.4752,22.4914,113506.0
2018-07-23 10:30:00,27.79,27.92,27.78,27.91,62923.0,22.4914,22.5966,22.4833,22.5885,62923.0
2018-07-23 11:00:00,27.92,28.1,27.91,28.05,92494.0,22.5966,22.7423,22.5885,22.7018,92494.0
2018-07-23 11:30:00,28.06,28.09,28.01,28.05,357147.0,22.7099,22.7342,22.6694,22.7018,357147.0
2018-07-23 12:00:00,28.04,28.05,27.99,28.04,85850.0,22.6937,22.7018,22.6532,22.6937,85850.0
2018-07-23 12:30:00,28.04,28.06,27.99,28.03,111683.0,22.6937,22.7099,22.6532,22.6856,111683.0
2018-07-23 13:00:00,28.03,28.03,27.94,27.96,51366.0,22.6856,22.6856,22.6128,22.629,51366.0
2018-07-23 13:30:00,27.96,27.99,27.94,27.98,121401.0,22.629,22.6532,22.6128,22.6451,121401.0
2018-07-23 14:00:00,27.97,28.02,27.97,28.01,108557.0,22.6371,22.6775,22.6371,22.6694,108557.0
2018-07-23 14:30:00,28.01,28.02,27.96,28.0,88981.0,22.6694,22.6775,22.629,22.6613,88981.0
2018-07-23 15:00:00,28.0,28.01,27.96,27.98,71968.0,22.6613,22.6694,22.629,22.6451,71968.0
2018-07-23 15:30:00,27.97,28.0,27.95,27.96,314882.0,22.6371,22.6613,22.6209,22.629,314882.0
2018-07-24 09:30:00,28.12,28.18,27.97,28.04,210997.0,22.7585,22.807,22.6371,22.6937,210997.0
2018-07-24 10:00:00,28.04,28.08,28.01,28.06,166098.0,22.6937,22.7261,22.6694,22.7099,166098.0
2018-07-24 10:30:00,28.07,28.11,27.92,27.96,224412.0,22.718,22.7504,22.5966,22.629,224412.0
2018-07-24 11:00:00,27.97,28.01,27.92,27.96,136220.0,22.6371,22.6694,22.5966,22.629,136220.0
2018-07-24 11:30:00,27.97,27.99,27.92,27.96,104089.0,22.6371,22.6532,22.5966,22.629,104089.0
2018-07-24 12:00:00,27.95,27.97,27.92,27.94,88161.0,22.6209,22.6371,22.5966,22.6128,88161.0
2018-07-24 12:30:00,27.94,27.95,27.84,27.86,124403.0,22.6128,22.6209,22.5318,22.548,124403.0
2018-07-24 13:00:00,27.85,27.95,27.85,27.85,113933.0,22.5399,22.6209,22.5399,22.5399,113933.0
2018-07-24 13:30:00,27.86,27.86,27.73,27.74,114175.0,22.548,22.548,22.4428,22.4509,114175.0
2018-07-24 14:00:00,27.73,27.74,27.66,27.68,141507.0,22.4428,22.4509,22.3862,22.4023,141507.0
2018-07-24 14:30:00,27.67,27.71,27.64,27.67,154070.0,22.3943,22.4266,22.37,22.3943,154070.0
2018-07-24 15:00:00,27.68,27.79,27.67,27.79,180724.0,22.4023,22.4914,22.3943,22.4914,180724.0
2018-07-24 15:30:00,27.79,27.89,27.73,27.87,494621.0,22.4914,22.5723,22.4428,22.5561,494621.0
2018-07-25 09:30:00,27.84,27.92,27.63,27.76,118873.0,22.5318,22.5966,22.3619,22.4671,118873.0
2018-07-25 10:00:00,27.75,27.81,27.69,27.75,140504.0,22.459,22.5076,22.4104,22.459,140504.0
2018-07-25 10:30:00,27.74,27.86,27.73,27.86,133066.0,22.4509,22.548,22.4428,22.548,133066.0
2018-07-25 11:00:00,27.88,27.9,27.79,27.88,155619.0,22.5642,22.5804,22.4914,22.5642,155619.0
2018-07-25 11:30:00,27.89,28.0,27.78,27.99,244267.0,22.5723,22.6613,22.4833,22.6532,244267.0
2018-07-25 12:00:00,27.99,28.02,27.92,27.95,169827.0,22.6532,22.6775,22.5966,22.6209,169827.0
2018-07-25 12:30:00,27.95,28.04,27.91,28.03,85607.0,22.6209,22.6937,22.5885,22.6856,85607.0
2018-07-25 13:00:00,28.03,28.03,27.85,27.85,96156.0,22.6856,22.6856,22.5399,22.5399,96156.0
2018-07-25 13:30:00,27.85,27.96,27.83,27.96,274307.0,22.5399,22.629,22.5237,22.629,274307.0
2018-07-25 14:00:00,27.96,28.04,27.92,28.01,210585.0,22.629,22.6937,22.5966,22.6694,210585.0
2018-07-25 14:30:00,28.0,28.01,27.84,27.86,206324.0,22.6613,22.6694,22.5318,22.548,206324.0
2018-07-25 15:00:00,27.87,27.92,27.82,27.9,289398.0,22.5561,22.5966,22.5157,22.5804,289398.0
2018-07-25 15:30:00,27.89,28.01,27.82,27.97,1214753.0,22.5723,22.6694,22.5157,22.6371,1214753.0
2018-07-26 09:30:00,27.98,27.98,26.87,27.17,843492.0,22.6451,22.6451,21.7468,21.9896,843492.0
2018-07-26 10:00:00,27.15,27.55,26.97,27.49,657885.0,21.9734,22.2971,21.8277,22.2486,657885.0
2018-07-26 10:30:00,27.48,27.69,27.33,27.53,522204.0,22.2405,22.4104,22.1191,22.2809,522204.0
2018-07-26 11:00:00,27.53,27.87,27.51,27.72,317506.0,22.2809,22.5561,22.2648,22.4347,317506.0
2018-07-26 11:30:00,27.73,27.77,27.6,27.77,134926.0,22.4428,22.4752,22.3376,22.4752,134926.0
2018-07-26 12:00:00,27.77,27.97,27.76,27.85,302550.0,22.4752,22.6371,22.4671,22.5399,302550.0
2018-07-26 12:30:00,27.86,28.01,27.67,27.77,786036.0,22.548,22.6694,22.3943,22.4752,786036.0
2018-07-26 13:00:00,27.76,27.78,27.59,27.6,185982.0,22.4671,22.4833,22.3295,22.3376,185982.0
2018-07-26 13:30:00,27.58,27.59,27.3,27.46,321182.0,22.3214,22.3295,22.0948,22.2243,321182.0
2018-07-26 14:00:00,27.46,27.6,27.39,27.52,174473.0,22.2243,22.3376,22.1676,22.2729,174473.0
2018-07-26 14:30:00,27.52,27.55,27.39,27.49,155425.0,22.2729,22.2971,22.1676,22.2486,155425.0
2018-07-26 15:00:00,27.5,27.61,27.43,27.6,221067.0,22.2567,22.3457,22.2,22.3376,221067.0
2018-07-26 15:30:00,27.6,27.68,27.4,27.4,852602.0,22.3376,22.4023,22.1757,22.1757,852602.0
2018-07-27 09:30:00,27.62,27.89,27.33,27.39,349446.0,22.3538,22.5723,22.1191,22.1676,349446.0
2018-07-27 10:00:00,27.4,27.48,27.27,27.31,100274.0,22.1757,22.2405,22.0705,22.1029,100274.0
2018-07-27 10:30:00,27.31,27.45,27.16,27.24,693559.0,22.1029,22.2162,21.9815,22.0462,693559.0
2018-07-27 11:00:00,27.23,27.3,27.2,27.29,98446.0,22.0381,22.0948,22.0139,22.0867,98446.0
2018-07-27 11:30:00,27.29,27.29,27.18,27.24,65307.0,22.0867,22.0867,21.9977,22.0462,65307.0
2018-07-27 12:00:00,27.24,27.29,27.17,27.27,50315.0,22.0462,22.0867,21.9896,22.0705,50315.0
2018-07-27 12:30:00,27.27,27.28,27.09,27.1,59041.0,22.0705,22.0786,21.9248,21.9329,59041.0
2018-07-27 13:00:00,27.09,27.14,27.04,27.14,53173.0,21.9248,21.9653,21.8844,21.9653,53173.0
2018-07-27 13:30:00,27.13,27.16,27.08,27.14,208383.0,21.9572,21.9815,21.9167,21.9653,208383.0
2018-07-27 14:00:00,27.14,27.24,27.14,27.19,260210.0,21.9653,22.0462,21.9653,22.0058,260210.0
2018-07-27 14:30:00,27.19,27.26,27.17,27.24,164543.0,22.0058,22.0624,21.9896,22.0462,164543.0
2018-07-27 15:00:00,27.24,27.31,27.23,27.27,414743.0,22.0462,22.1029,22.0381,22.0705,414743.0
2018-07-27 15:30:00,27.27,27.3,27.18,27.25,754159.0,22.0705,22.0948,21.9977,22.0543,754159.0
2018-07-30 09:30:00,27.94,28.08,27.78,27.99,875050.0,22.6128,22.7261,22.4833,22.6532,875050.0
2018-07-30 10:00:00,27.99,27.99,27.79,27.8,227392.0,22.6532,22.6532,22.4914,22.4995,227392.0
2018-07-30 10:30:00,27.8,27.82,27.65,27.65,167145.0,22.4995,22.5157,22.3781,22.3781,167145.0
2018-07-30 11:00:00,27.65,27.66,27.47,27.5,403574.0,22.3781,22.3862,22.2324,22.2567,403574.0
2018-07-30 11:30:00,27.5,27.52,27.36,27.38,621602.0,22.2567,22.2729,22.1434,22.1595,621602.0
2018-07-30 12:00:00,27.38,27.41,27.15,27.2,329198.0,22.1595,22.1838,21.9734,22.0139,329198.0
2018-07-30 12:30:00,27.2,27.22,27.03,27.13,607085.0,22.0139,22.0301,21.8763,21.9572,607085.0
2018-07-30 13:00:00,27.13,27.25,27.04,27.24,1022264.0,21.9572,22.0543,21.8844,22.0462,1022264.0
2018-07-30 13:30:00,27.23,27.42,27.22,27.39,294141.0,22.0381,22.1919,22.0301,22.1676,294141.0
2018-07-30 14:00:00,27.39,27.45,27.38,27.43,176069.0,22.1676,22.2162,22.1595,22.2,176069.0
2018-07-30 14:30:00,27.44,27.48,27.33,27.34,183005.0,22.2081,22.2405,22.1191,22.1272,183005.0
2018-07-30 15:00:00,27.33,27.36,27.29,27.35,125822.0,22.1191,22.1434,22.0867,22.1353,125822.0
2018-07-30 15:30:00,27.34,27.4,27.33,27.36,462059.0,22.1272,22.1757,22.1191,22.1434,462059.0
2018-07-31 09:30:00,27.35,27.35,27.17,27.21,157576.0,22.2593,22.2593,22.1128,22.1454,157576.0
2018-07-31 10:00:00,27.21,27.26,27.07,27.11,203858.0,22.1454,22.1861,22.0315,22.064,203858.0
2018-07-31 10:30:00,27.11,27.12,26.71,26.71,326037.0,22.064,22.0722,21.7385,21.7385,326037.0
2018-07-31 11:00:00,26.71,26.95,26.7,26.81,443150.0,21.7385,21.9338,21.7303,21.8199,443150.0
2018-07-31 11:30:00,26.82,26.86,26.75,26.82,324453.0,21.828,21.8605,21.771,21.828,324453.0
2018-07-31 12:00:00,26.81,26.83,26.7,26.75,308517.0,21.8199,21.8361,21.7303,21.771,308517.0
2018-07-31 12:30:00,26.75,26.75,26.63,26.67,219985.0,21.771,21.771,21.6734,21.7059,219985.0
2018-07-31 13:00:00,26.67,26.77,26.61,26.76,247468.0,21.7059,21.7873,21.6571,21.7792,247468.0
2018-07-31 13:30:00,26.76,26.77,26.68,26.69,206288.0,21.7792,21.7873,21.7141,21.7222,206288.0
2018-07-31 14:00:00,26.68,26.74,26.66,26.73,269445.0,21.7141,21.7629,21.6978,21.7547,269445.0
2018-07-31 14:30:00,26.73,26.81,26.69,26.73,383528.0,21.7547,21.8199,21.7222,21.7547,383528.0
2018-07-31 15:00:00,26.74,26.85,26.72,26.83,343634.0,21.7629,21.8524,21.7466,21.8361,343634.0
2018-07-31 15:30:00,26.83,26.88,26.73,26.76,1476467.0,21.8361,21.8768,21.7547,21.7792,1476467.0
2018-08-01 09:30:00,26.81,27.04,26.81,26.96,123767.0,21.8199,22.007,21.8199,21.9419,123767.0
2018-08-01 10:00:00,26.97,27.15,26.94,27.08,346775.0,21.9501,22.0966,21.9257,22.0396,346775.0
2018-08-01 10:30:00,27.08,27.09,26.99,27.0,293884.0,22.0396,22.0477,21.9664,21.9745,293884.0
2018-08-01 11:00:00,27.01,27.02,26.84,26.88,228478.0,21.9826,21.9908,21.8443,21.8768,228478.0
2018-08-01 11:30:00,26.88,26.88,26.82,26.85,133057.0,21.8768,21.8768,21.828,21.8524,133057.0
2018-08-01 12:00:00,26.85,26.87,26.67,26.7,231615.0,21.8524,21.8687,21.7059,21.7303,231615.0
2018-08-01 12:30:00,26.7,26.74,26.62,26.72,182036.0,21.7303,21.7629,21.6652,21.7466,182036.0
2018-08-01 13:00:00,26.72,26.81,26.71,26.76,152242.0,21.7466,21.8199,21.7385,21.7792,152242.0
2018-08-01 13:30:00,26.76,26.77,26.63,26.64,258023.0,21.7792,21.7873,21.6734,21.6815,258023.0
2018-08-01 14:00:00,26.64,26.74,26.58,26.59,311445.0,21.6815,21.7629,21.6327,21.6408,311445.0
2018-08-01 14:30:00,26.59,26.63,26.53,26.62,246410.0,21.6408,21.6734,21.592,21.6652,246410.0
2018-08-01 15:00:00,26.63,26.7,26.53,26.7,376679.0,21.6734,21.7303,21.592,21.7303,376679.0
2018-08-01 15:30:00,26.7,26.7,26.55,26.64,945229.0,21.7303,21.7303,21.6082,21.6815,945229.0
2018-08-02 09:30:00,26.46,26.5,26.27,26.35,225515.0,21.535,21.5676,21.3804,21.4455,225515.0
2018-08-02 10:00:00,26.36,26.5,26.32,26.44,276054.0,21.4536,21.5676,21.4211,21.5187,276054.0
2018-08-02 10:30:00,26.43,26.44,26.23,26.3,278537.0,21.5106,21.5187,21.3478,21.4048,278537.0
2018-08-02 11:00:00,26.3,26.36,26.11,26.18,299062.0,21.4048,21.4536,21.2501,21.3071,299062.0
2018-08-02 11:30:00,26.18,26.28,26.14,26.2,315090.0,21.3071,21.3885,21.2746,21.3234,315090.0
2018-08-02 12:00:00,26.2,26.22,26.11,26.19,243747.0,21.3234,21.3397,21.2501,21.3153,243747.0
2018-08-02 12:30:00,26.2,26.28,26.17,26.24,269288.0,21.3234,21.3885,21.299,21.3559,269288.0
2018-08-02 13:00:00,26.24,26.29,26.22,26.24,267828.0,21.3559,21.3966,21.3397,21.3559,267828.0
2018-08-02 13:30:00,26.24,26.33,26.2,26.3,329544.0,21.3559,21.4292,21.3234,21.4048,329544.0
2018-08-02 14:00:00,26.3,26.34,26.23,26.26,247855.0,21.4048,21.4373,21.3478,21.3722,247855.0
2018-08-02 14:30:00,26.27,26.5,26.27,26.49,347063.0,21.3804,21.5676,21.3804,21.5594,347063.0
2018-08-02 15:00:00,26.48,26.5,26.35,26.35,350389.0,21.5513,21.5676,21.4455,21.4455,350389.0
2018-08-02 15:30:00,26.35,26.42,26.35,26.36,1247867.0,21.4455,21.5024,21.4455,21.4536,1247867.0
2018-08-03 09:30:00,26.41,26.55,26.29,26.32,311844.0,21.4943,21.6082,21.3966,21.4211,311844.0
2018-08-03 10:00:00,26.32,26.46,26.28,26.45,279401.0,21.4211,21.535,21.3885,21.5269,279401.0
2018-08-03 10:30:00,26.46,26.48,26.29,26.29,288880.0,21.535,21.5513,21.3966,21.3966,288880.0
2018-08-03 11:00:00,26.29,26.35,26.24,26.32,314909.0,21.3966,21.4455,21.3559,21.4211,314909.0
2018-08-03 11:30:00,26.32,26.39,26.29,26.34,148811.0,21.4211,21.478,21.3966,21.4373,148811.0
2018-08-03 12:00:00,26.35,26.43,26.33,26.41,155119.0,21.4455,21.5106,21.4292,21.4943,155119.0
2018-08-03 12:30:00,26.41,26.41,26.3,26.33,139898.0,21.4943,21.4943,21.4048,21.4292,139898.0
2018-08-03 13:00:00,26.33,26.47,26.3,26.41,230874.0,21.4292,21.5431,21.4048,21.4943,230874.0
2018-08-03 13:30:00,26.41,26.43,26.39,26.43,137156.0,21.4943,21.5106,21.478,21.5106,137156.0
2018-08-03 14:00:00,26.42,26.46,26.41,26.44,133292.0,21.5024,21.535,21.4943,21.5187,133292.0
2018-08-03 14:30:00,26.44,26.51,26.43,26.47,213831.0,21.5187,21.5757,21.5106,21.5431,213831.0
2018-08-03 15:00:00,26.47,26.51,26.46,26.51,324410.0,21.5431,21.5757,21.535,21.5757,324410.0
2018-08-03 15:30:00,26.51,26.63,26.5,26.61,696290.0,21.5757,21.6734,21.5676,21.6571,696290.0
2018-08-06 09:30:00,26.62,26.74,26.62,26.7,82606.0,21.6652,21.7629,21.6652,21.7303,82606.0
2018-08-06 10:00:00,26.71,26.83,26.66,26.77,108911.0,21.7385,21.8361,21.6978,21.7873,108911.0
2018-08-06 10:30:00,26.76,26.83,26.75,26.8,92034.0,21.7792,21.8361,21.771,21.8117,92034.0
2018-08-06 11:00:00,26.8,26.82,26.68,26.75,68926.0,21.8117,21.828,21.7141,21.771,68926.0
2018-08-06 11:30:00,26.75,26.77,26.72,26.77,53266.0,21.771,21.7873,21.7466,21.7873,53266.0
2018-08-06 12:00:00,26.77,26.84,26.77,26.84,75164.0,21.7873,21.8443,21.7873,21.8443,75164.0
2018-08-06 12:30:00,26.84,26.89,26.83,26.87,72918.0,21.8443,21.885,21.8361,21.8687,72918.0
2018-08-06 13:00:00,26.87,26.89,26.83,26.84,56435.0,21.8687,21.885,21.8361,21.8443,56435.0
2018-08-06 13:30:00,26.84,26.84,26.79,26.8,85775.0,21.8443,21.8443,21.8036,21.8117,85775.0
2018-08-06 14:00:00,26.8,26.86,26.77,26.81,82964.0,21.8117,21.8605,21.7873,21.8199,82964.0
2018-08-06 14:30:00,26.82,26.84,26.79,26.8,69878.0,21.828,21.8443,21.8036,21.8117,69878.0
2018-08-06 15:00:00,26.8,26.81,26.75,26.79,124960.0,21.8117,21.8199,21.771,21.8036,124960.0
2018-08-06 15:30:00,26.79,26.82,26.77,26.79,332918.0,21.8036,21.828,21.7873,21.8036,332918.0
2018-08-07 09:30:00,26.96,27.15,26.9,27.02,308259.0,21.9419,22.0966,21.8931,21.9908,308259.0
2018-08-07 10:00:00,27.02,27.21,27.0,27.17,267397.0,21.9908,22.1454,21.9745,22.1128,267397.0
2018-08-07 10:30:00,27.16,27.31,27.15,27.22,316297.0,22.1047,22.2268,22.0966,22.1535,316297.0
2018-08-07 11:00:00,27.22,27.24,27.18,27.2,81152.0,22.1535,22.1698,22.121,22.1373,81152.0
2018-08-07 11:30:00,27.2,27.26,27.18,27.21,144600.0,22.1373,22.1861,22.121,22.1454,144600.0
2018-08-07 12:00:00,27.21,27.24,27.19,27.2,159522.0,22.1454,22.1698,22.1291,22.1373,159522.0
2018-08-07 12:30:00,27.21,27.24,27.17,27.19,130311.0,22.1454,22.1698,22.1128,22.1291,130311.0
2018-08-07 13:00:00,27.2,27.22,27.16,27.19,278613.0,22.1373,22.1535,22.1047,22.1291,278613.0
2018-08-07 13:30:00,27.19,27.19,27.13,27.16,205928.0,22.1291,22.1291,22.0803,22.1047,205928.0
2018-08-07 14:00:00,27.15,27.16,27.07,27.13,294792.0,22.0966,22.1047,22.0315,22.0803,294792.0
2018-08-07 14:30:00,27.13,27.17,27.12,27.17,108544.0,22.0803,22.1128,22.0722,22.1128,108544.0
2018-08-07 15:00:00,27.17,27.19,27.16,27.18,331811.0,22.1128,22.1291,22.1047,22.121,331811.0
2018-08-07 15:30:00,27.18,27.21,27.1,27.2,994878.0,22.121,22.1454,22.0559,22.1373,994878.0
2018-08-08 09:30:00,27.14,27.21,27.02,27.21,97651.0,22.0884,22.1454,21.9908,22.1454,97651.0
2018-08-08 10:00:00,27.21,27.31,27.2,27.23,176640.0,22.1454,22.2268,22.1373,22.1617,176640.0
2018-08-08 10:30:00,27.22,27.3,27.16,27.27,119770.0,22.1535,22.2187,22.1047,22.1942,119770.0
2018-08-08 11:00:00,27.27,27.34,27.26,27.3,114336.0,22.1942,22.2512,22.1861,22.2187,114336.0
2018-08-08 11:30:00,27.3,27.3,27.2,27.23,228535.0,22.2187,22.2187,22.1373,22.1617,228535.0
2018-08-08 12:00:00,27.24,27.27,27.17,27.23,122670.0,22.1698,22.1942,22.1128,22.1617,122670.0
2018-08-08 12:30:00,27.23,27.29,27.23,27.25,57168.0,22.1617,22.2105,22.1617,22.178,57168.0
2018-08-08 13:00:00,27.25,27.3,27.24,27.28,164102.0,22.178,22.2187,22.1698,22.2024,164102.0
2018-08-08 13:30:00,27.28,27.34,27.25,27.34,166003.0,22.2024,22.2512,22.178,22.2512,166003.0
2018-08-08 14:00:00,27.34,27.37,27.31,27.37,116328.0,22.2512,22.2756,22.2268,22.2756,116328.0
2018-08-08 14:30:00,27.36,27.47,27.35,27.45,194928.0,22.2675,22.357,22.2593,22.3407,194928.0
2018-08-08 15:00:00,27.45,27.5,27.43,27.49,174366.0,22.3407,22.3814,22.3245,22.3733,174366.0
2018-08-08 15:30:00,27.49,27.49,27.38,27.4,439741.0,22.3733,22.3733,22.2838,22.3,439741.0
2018-08-09 09:30:00,27.38,27.61,27.36,27.6,131673.0,22.2838,22.471,22.2675,22.4628,131673.0
2018-08-09 10:00:00,27.6,27.63,27.5,27.57,148656.0,22.4628,22.4872,22.3814,22.4384,148656.0
2018-08-09 10:30:00,27.57,27.68,27.57,27.63,144537.0,22.4384,22.5279,22.4384,22.4872,144537.0
2018-08-09 11:00:00,27.64,27.69,27.61,27.65,108933.0,22.4954,22.5361,22.471,22.5035,108933.0
2018-08-09 11:30:00,27.66,27.66,27.58,27.61,104118.0,22.5116,22.5116,22.4465,22.471,104118.0
2018-08-09 12:00:00,27.61,27.66,27.59,27.59,96033.0,22.471,22.5116,22.4547,22.4547,96033.0
2018-08-09 12:30:00,27.59,27.65,27.56,27.58,118873.0,22.4547,22.5035,22.4303,22.4465,118873.0
2018-08-09 13:00:00,27.58,27.68,27.58,27.66,127026.0,22.4465,22.5279,22.4465,22.5116,127026.0
2018-08-09 13:30:00,27.67,27.71,27.65,27.66,139718.0,22.5198,22.5523,22.5035,22.5116,139718.0
2018-08-09 14:00:00,27.66,27.71,27.62,27.69,159791.0,22.5116,22.5523,22.4791,22.5361,159791.0
2018-08-09 14:30:00,27.7,27.74,27.69,27.73,133906.0,22.5442,22.5768,22.5361,22.5686,133906.0
2018-08-09 15:00:00,27.73,27.81,27.72,27.79,184951.0,22.5686,22.6337,22.5605,22.6174,184951.0
2018-08-09 15:30:00,27.79,27.82,27.66,27.71,639213.0,22.6174,22.6419,22.5116,22.5523,639213.0
2018-08-10 09:30:00,27.47,27.47,27.04,27.08,314411.0,22.357,22.357,22.007,22.0396,314411.0
2018-08-10 10:00:00,27.07,27.24,27.05,27.12,296709.0,22.0315,22.1698,22.0152,22.0722,296709.0
2018-08-10 10:30:00,27.12,27.21,27.09,27.21,176268.0,22.0722,22.1454,22.0477,22.1454,176268.0
2018-08-10 11:00:00,27.2,27.29,27.18,27.18,144809.0,22.1373,22.2105,22.121,22.121,144809.0
2018-08-10 11:30:00,27.18,27.19,27.13,27.15,89035.0,22.121,22.1291,22.0803,22.0966,89035.0
2018-08-10 12:00:00,27.14,27.15,27.1,27.12,70420.0,22.0884,22.0966,22.0559,22.0722,70420.0
2018-08-10 12:30:00,27.12,27.16,27.1,27.11,68669.0,22.0722,22.1047,22.0559,22.064,68669.0
2018-08-10 13:00:00,27.12,27.12,27.02,27.03,93366.0,22.0722,22.0722,21.9908,21.9989,93366.0
2018-08-10 13:30:00,27.03,27.03,26.96,26.98,132220.0,21.9989,21.9989,21.9419,21.9582,132220.0
2018-08-10 14:00:00,26.98,27.01,26.93,26.96,163492.0,21.9582,21.9826,21.9175,21.9419,163492.0
2018-08-10 14:30:00,26.97,27.02,26.96,26.98,111739.0,21.9501,21.9908,21.9419,21.9582,111739.0
2018-08-10 15:00:00,26.97,27.02,26.91,26.96,260792.0,21.9501,21.9908,21.9012,21.9419,260792.0
2018-08-10 15:30:00,26.96,26.98,26.87,26.91,663959.0,21.9419,21.9582,21.8687,21.9012,663959.0
2018-08-13 09:30:00,26.91,27.14,26.77,27.09,236437.0,21.9012,22.0884,21.7873,22.0477,236437.0
2018-08-13 10:00:00,27.09,27.1,26.98,26.98,80883.0,22.0477,22.0559,21.9582,21.9582,80883.0
2018-08-13 10:30:00,26.98,27.05,26.94,26.98,66790.0,21.9582,22.0152,21.9257,21.9582,66790.0
2018-08-13 11:00:00,26.98,27.04,26.86,26.87,67837.0,21.9582,22.007,21.8605,21.8687,67837.0
2018-08-13 11:30:00,26.87,26.94,26.84,26.87,70658.0,21.8687,21.9257,21.8443,21.8687,70658.0
2018-08-13 12:00:00,26.86,26.92,26.81,26.83,56537.0,21.8605,21.9094,21.8199,21.8361,56537.0
2018-08-13 12:30:00,26.82,26.84,26.8,26.82,57053.0,21.828,21.8443,21.8117,21.828,57053.0
2018-08-13 13:00:00,26.81,26.95,26.76,26.89,182061.0,21.8199,21.9338,21.7792,21.885,182061.0
2018-08-13 13:30:00,26.9,26.9,26.84,26.88,73076.0,21.8931,21.8931,21.8443,21.8768,73076.0
2018-08-13 14:00:00,26.88,26.97,26.87,26.96,79053.0,21.8768,21.9501,21.8687,21.9419,79053.0
2018-08-13 14:30:00,26.95,26.97,26.88,26.91,126294.0,21.9338,21.9501,21.8768,21.9012,126294.0
2018-08-13 15:00:00,26.9,26.94,26.86,26.87,101188.0,21.8931,21.9257,21.8605,21.8687,101188.0
2018-08-13 15:30:00,26.87,26.93,26.83,26.88,355792.0,21.8687,21.9175,21.8361,21.8768,355792.0
2018-08-14 09:30:00,26.88,27.09,26.88,27.08,114971.0,21.8768,22.0477,21.8768,22.0396,114971.0
2018-08-14 10:00:00,27.09,27.15,27.0,27.11,67324.0,22.0477,22.0966,21.9745,22.064,67324.0
2018-08-14 10:30:00,27.12,27.12,27.04,27.05,84564.0,22.0722,22.0722,22.007,22.0152,84564.0
2018-08-14 11:00:00,27.05,27.12,27.05,27.09,92684.0,22.0152,22.0722,22.0152,22.0477,92684.0
2018-08-14 11:30:00,27.09,27.11,27.05,27.08,44820.0,22.0477,22.064,22.0152,22.0396,44820.0
2018-08-14 12:00:00,27.08,27.21,27.08,27.21,134923.0,22.0396,22.1454,22.0396,22.1454,134923.0
2018-08-14 12:30:00,27.22,27.25,27.21,27.23,52212.0,22.1535,22.178,22.1454,22.1617,52212.0
2018-08-14 13:00:00,27.23,27.28,27.21,27.22,55253.0,22.1617,22.2024,22.1454,22.1535,55253.0
2018-08-14 13:30:00,27.22,27.29,27.22,27.29,38103.0,22.1535,22.2105,22.1535,22.2105,38103.0
2018-08-14 14:00:00,27.29,27.35,27.27,27.3,279996.0,22.2105,22.2593,22.1942,22.2187,279996.0
2018-08-14 14:30:00,27.3,27.31,27.25,27.26,61892.0,22.2187,22.2268,22.178,22.1861,61892.0
2018-08-14 15:00:00,27.26,27.26,27.22,27.23,82287.0,22.1861,22.1861,22.1535,22.1617,82287.0
2018-08-14 15:30:00,27.24,27.26,27.22,27.23,227912.0,22.1698,22.1861,22.1535,22.1617,227912.0
2018-08-15 09:30:00,27.05,27.06,26.88,26.89,141329.0,22.0152,22.0233,21.8768,21.885,141329.0
2018-08-15 10:00:00,26.85,26.9,26.78,26.83,316676.0,21.8524,21.8931,21.7954,21.8361,316676.0
2018-08-15 10:30:00,26.82,26.83,26.67,26.68,141801.0,21.828,21.8361,21.7059,21.7141,141801.0
2018-08-15 11:00:00,26.67,26.98,26.67,26.87,309443.0,21.7059,21.9582,21.7059,21.8687,309443.0
2018-08-15 11:30:00,26.87,26.9,26.79,26.8,181280.0,21.8687,21.8931,21.8036,21.8117,181280.0
2018-08-15 12:00:00,26.81,26.87,26.8,26.85,126031.0,21.8199,21.8687,21.8117,21.8524,126031.0
2018-08-15 12:30:00,26.86,26.87,26.8,26.81,132376.0,21.8605,21.8687,21.8117,21.8199,132376.0
2018-08-15 13:00:00,26.81,26.83,26.73,26.75,132784.0,21.8199,21.8361,21.7547,21.771,132784.0
2018-08-15 13:30:00,26.76,26.77,26.5,26.5,534627.0,21.7792,21.7873,21.5676,21.5676,534627.0
2018-08-15 14:00:00,26.5,26.54,26.45,26.51,302409.0,21.5676,21.6001,21.5269,21.5757,302409.0
2018-08-15 14:30:00,26.51,26.58,26.5,26.53,406822.0,21.5757,21.6327,21.5676,21.592,406822.0
2018-08-15 15:00:00,26.53,26.71,26.53,26.71,191699.0,21.592,21.7385,21.592,21.7385,191699.0
2018-08-15 15:30:00,26.71,26.82,26.71,26.76,485457.0,21.7385,21.828,21.7385,21.7792,485457.0
2018-08-16 09:30:00,26.95,27.07,26.91,27.05,124267.0,21.9338,22.0315,21.9012,22.0152,124267.0
2018-08-16 10:00:00,27.05,27.11,26.98,26.99,103902.0,22.0152,22.064,21.9582,21.9664,103902.0
2018-08-16 10:30:00,26.99,27.11,26.98,27.08,176128.0,21.9664,22.064,21.9582,22.0396,176128.0
2018-08-16 11:00:00,27.09,27.13,27.07,27.13,75705.0,22.0477,22.0803,22.0315,22.0803,75705.0
2018-08-16 11:30:00,27.13,27.21,27.11,27.14,216179.0,22.0803,22.1454,22.064,22.0884,216179.0
2018-08-16 12:00:00,27.14,27.23,27.13,27.18,101173.0,22.0884,22.1617,22.0803,22.121,101173.0
2018-08-16 12:30:00,27.19,27.19,27.09,27.09,111037.0,22.1291,22.1291,22.0477,22.0477,111037.0
2018-08-16 13:00:00,27.1,27.14,27.07,27.1,74397.0,22.0559,22.0884,22.0315,22.0559,74397.0
2018-08-16 13:30:00,27.1,27.17,27.09,27.17,92373.0,22.0559,22.1128,22.0477,22.1128,92373.0
2018-08-16 14:00:00,27.16,27.2,27.15,27.18,105180.0,22.1047,22.1373,22.0966,22.121,105180.0
2018-08-16 14:30:00,27.18,27.18,27.1,27.14,114706.0,22.121,22.121,22.0559,22.0884,114706.0
2018-08-16 15:00:00,27.15,27.21,27.14,27.17,133345.0,22.0966,22.1454,22.0884,22.1128,133345.0
2018-08-16 15:30:00,27.17,27.19,27.09,27.09,356838.0,22.1128,22.1291,22.0477,22.0477,356838.0
2018-08-17 09:30:00,27.02,27.15,26.96,27.14,118178.0,21.9908,22.0966,21.9419,22.0884,118178.0
2018-08-17 10:00:00,27.14,27.15,26.98,27.03,175282.0,22.0884,22.0966,21.9582,21.9989,175282.0
2018-08-17 10:30:00,27.03,27.12,26.99,27.06,307446.0,21.9989,22.0722,21.9664,22.0233,307446.0
2018-08-17 11:00:00,27.06,27.11,27.02,27.03,264656.0,22.0233,22.064,21.9908,21.9989,264656.0
2018-08-17 11:30:00,27.02,27.07,27.0,27.05,124068.0,21.9908,22.0315,21.9745,22.0152,124068.0
2018-08-17 12:00:00,27.05,27.09,27.03,27.05,153288.0,22.0152,22.0477,21.9989,22.0152,153288.0
2018-08-17 12:30:00,27.05,27.09,27.03,27.06,116480.0,22.0152,22.0477,21.9989,22.0233,116480.0
2018-08-17 13:00:00,27.05,27.07,27.0,27.02,56409.0,22.0152,22.0315,21.9745,21.9908,56409.0
2018-08-17 13:30:00,27.02,27.05,26.99,27.02,134405.0,21.9908,22.0152,21.9664,21.9908,134405.0
2018-08-17 14:00:00,27.02,27.05,27.01,27.03,299070.0,21.9908,22.0152,21.9826,21.9989,299070.0
2018-08-17 14:30:00,27.04,27.05,27.01,27.01,130325.0,22.007,22.0152,21.9826,21.9826,130325.0
2018-08-17 15:00:00,27.01,27.02,26.97,27.0,131907.0,21.9826,21.9908,21.9501,21.9745,131907.0
2018-08-17 15:30:00,27.0,27.0,26.94,26.95,420564.0,21.9745,21.9745,21.9257,21.9338,420564.0
2018-08-20 09:30:00,27.01,27.24,27.0,27.19,429139.0,21.9826,22.1698,21.9745,22.1291,429139.0
2018-08-20 10:00:00,27.2,27.26,27.08,27.12,94816.0,22.1373,22.1861,22.0396,22.0722,94816.0
2018-08-20 10:30:00,27.11,27.16,27.05,27.14,91703.0,22.064,22.1047,22.0152,22.0884,91703.0
2018-08-20 11:00:00,27.14,27.19,27.12,27.17,99863.0,22.0884,22.1291,22.0722,22.1128,99863.0
2018-08-20 11:30:00,27.16,27.22,27.14,27.16,81198.0,22.1047,22.1535,22.0884,22.1047,81198.0
2018-08-20 12:00:00,27.16,27.25,27.15,27.22,71056.0,22.1047,22.178,22.0966,22.1535,71056.0
2018-08-20 12:30:00,27.23,27.24,27.2,27.21,51767.0,22.1617,22.1698,22.1373,22.1454,51767.0
2018-08-20 13:00:00,27.22,27.25,27.19,27.24,58517.0,22.1535,22.178,22.1291,22.1698,58517.0
2018-08-20 13:30:00,27.24,27.28,27.22,27.25,61380.0,22.1698,22.2024,22.1535,22.178,61380.0
2018-08-20 14:00:00,27.26,27.31,27.22,27.29,79162.0,22.1861,22.2268,22.1535,22.2105,79162.0
2018-08-20 14:30:00,27.29,27.34,27.29,27.34,76136.0,22.2105,22.2512,22.2105,22.2512,76136.0
2018-08-20 15:00:00,27.34,27.41,27.33,27.39,142251.0,22.2512,22.3082,22.2431,22.2919,142251.0
2018-08-20 15:30:00,27.38,27.43,27.35,27.36,488192.0,22.2838,22.3245,22.2593,22.2675,488192.0
2018-08-21 09:30:00,27.3,27.7,27.18,27.68,462078.0,22.2187,22.5442,22.121,22.5279,462078.0
2018-08-21 10:00:00,27.67,27.7,27.58,27.64,354092.0,22.5198,22.5442,22.4465,22.4954,354092.0
2018-08-21 10:30:00,27.64,27.7,27.63,27.67,378287.0,22.4954,22.5442,22.4872,22.5198,378287.0
2018-08-21 11:00:00,27.68,27.68,27.54,27.55,526823.0,22.5279,22.5279,22.414,22.4221,526823.0
2018-08-21 11:30:00,27.54,27.58,27.51,27.56,263329.0,22.414,22.4465,22.3896,22.4303,263329.0
2018-08-21 12:00:00,27.57,27.63,27.56,27.59,167081.0,22.4384,22.4872,22.4303,22.4547,167081.0
2018-08-21 12:30:00,27.6,27.61,27.57,27.59,94511.0,22.4628,22.471,22.4384,22.4547,94511.0
2018-08-21 13:00:00,27.59,27.61,27.52,27.6,131355.0,22.4547,22.471,22.3977,22.4628,131355.0
2018-08-21 13:30:00,27.6,27.6,27.54,27.58,161791.0,22.4628,22.4628,22.414,22.4465,161791.0
2018-08-21 14:00:00,27.58,27.58,27.5,27.55,126350.0,22.4465,22.4465,22.3814,22.4221,126350.0
2018-08-21 14:30:00,27.54,27.56,27.51,27.53,117207.0,22.414,22.4303,22.3896,22.4058,117207.0
2018-08-21 15:00:00,27.53,27.57,27.51,27.55,192659.0,22.4058,22.4384,22.3896,22.4221,192659.0
2018-08-21 15:30:00,27.55,27.55,27.49,27.51,368150.0,22.4221,22.4221,22.3733,22.3896,368150.0
2018-08-22 09:30:00,27.5,27.59,27.37,27.39,104230.0,22.3814,22.4547,22.2756,22.2919,104230.0
2018-08-22 10:00:00,27.4,27.41,27.27,27.31,127036.0,22.3,22.3082,22.1942,22.2268,127036.0
2018-08-22 10:30:00,27.31,27.42,27.31,27.4,101074.0,22.2268,22.3163,22.2268,22.3,101074.0
2018-08-22 11:00:00,27.41,27.41,27.33,27.36,152075.0,22.3082,22.3082,22.2431,22.2675,152075.0
2018-08-22 11:30:00,27.36,27.4,27.36,27.4,92904.0,22.2675,22.3,22.2675,22.3,92904.0
2018-08-22 12:00:00,27.4,27.43,27.36,27.39,92788.0,22.3,22.3245,22.2675,22.2919,92788.0
2018-08-22 12:30:00,27.39,27.42,27.38,27.38,60364.0,22.2919,22.3163,22.2838,22.2838,60364.0
2018-08-22 13:00:00,27.39,27.41,27.38,27.41,130017.0,22.2919,22.3082,22.2838,22.3082,130017.0
2018-08-22 13:30:00,27.41,27.42,27.38,27.39,164869.0,22.3082,22.3163,22.2838,22.2919,164869.0
2018-08-22 14:00:00,27.38,27.4,27.3,27.32,106264.0,22.2838,22.3,22.2187,22.2349,106264.0
2018-08-22 14:30:00,27.33,27.36,27.32,27.36,92951.0,22.2431,22.2675,22.2349,22.2675,92951.0
2018-08-22 15:00:00,27.36,27.41,27.35,27.36,161527.0,22.2675,22.3082,22.2593,22.2675,161527.0
2018-08-22 15:30:00,27.36,27.36,27.33,27.34,385106.0,22.2675,22.2675,22.2431,22.2512,385106.0
2018-08-23 09:30:00,27.35,27.4,27.25,27.3,96423.0,22.2593,22.3,22.178,22.2187,96423.0
2018-08-23 10:00:00,27.29,27.33,27.21,27.25,264774.0,22.2105,22.2431,22.1454,22.178,264774.0
2018-08-23 10:30:00,27.25,27.33,27.25,27.27,73991.0,22.178,22.2431,22.178,22.1942,73991.0
2018-08-23 11:00:00,27.26,27.3,27.19,27.24,154357.0,22.1861,22.2187,22.1291,22.1698,154357.0
2018-08-23 11:30:00,27.23,27.23,27.14,27.23,80134.0,22.1617,22.1617,22.0884,22.1617,80134.0
2018-08-23 12:00:00,27.23,27.27,27.19,27.27,102314.0,22.1617,22.1942,22.1291,22.1942,102314.0
2018-08-23 12:30:00,27.27,27.29,27.23,27.25,118808.0,22.1942,22.2105,22.1617,22.178,118808.0
2018-08-23 13:00:00,27.25,27.25,27.18,27.2,60784.0,22.178,22.178,22.121,22.1373,60784.0
2018-08-23 13:30:00,27.2,27.25,27.18,27.2,88302.0,22.1373,22.178,22.121,22.1373,88302.0
2018-08-23 14:00:00,27.2,27.24,27.19,27.21,56126.0,22.1373,22.1698,22.1291,22.1454,56126.0
2018-08-23 14:30:00,27.2,27.21,27.16,27.2,115024.0,22.1373,22.1454,22.1047,22.1373,115024.0
2018-08-23 15:00:00,27.2,27.21,27.17,27.21,160488.0,22.1373,22.1454,22.1128,22.1454,160488.0
2018-08-23 15:30:00,27.21,27.22,27.14,27.16,457351.0,22.1454,22.1535,22.0884,22.1047,457351.0
2018-08-24 09:30:00,27.3,27.3,27.15,27.24,79559.0,22.2187,22.2187,22.0966,22.1698,79559.0
2018-08-24 10:00:00,27.23,27.28,27.17,27.24,132240.0,22.1617,22.2024,22.1128,22.1698,132240.0
2018-08-24 10:30:00,27.25,27.27,27.23,27.24,151327.0,22.178,22.1942,22.1617,22.1698,151327.0
2018-08-24 11:00:00,27.24,27.25,27.18,27.23,59215.0,22.1698,22.178,22.121,22.1617,59215.0
2018-08-24 11:30:00,27.22,27.31,27.21,27.3,159477.0,22.1535,22.2268,22.1454,22.2187,159477.0
2018-08-24 12:00:00,27.3,27.36,27.29,27.34,124700.0,22.2187,22.2675,22.2105,22.2512,124700.0
2018-08-24 12:30:00,27.34,27.36,27.33,27.34,88769.0,22.2512,22.2675,22.2431,22.2512,88769.0
2018-08-24 13:00:00,27.34,27.35,27.31,27.32,58513.0,22.2512,22.2593,22.2268,22.2349,58513.0
2018-08-24 13:30:00,27.32,27.32,27.28,27.3,70316.0,22.2349,22.2349,22.2024,22.2187,70316.0
2018-08-24 14:00:00,27.3,27.31,27.29,27.3,47916.0,22.2187,22.2268,22.2105,22.2187,47916.0
2018-08-24 14:30:00,27.3,27.32,27.27,27.28,108104.0,22.2187,22.2349,22.1942,22.2024,108104.0
2018-08-24 15:00:00,27.28,27.29,27.26,27.27,74692.0,22.2024,22.2105,22.1861,22.1942,74692.0
2018-08-24 15:30:00,27.26,27.3,27.2,27.22,342271.0,22.1861,22.2187,22.1373,22.1535,342271.0
2018-08-27 09:30:00,27.4,27.51,27.35,27.5,210472.0,22.3,22.3896,22.2593,22.3814,210472.0
2018-08-27 10:00:00,27.51,27.55,27.48,27.54,566710.0,22.3896,22.4221,22.3651,22.414,566710.0
2018-08-27 10:30:00,27.54,27.55,27.39,27.42,279483.0,22.414,22.4221,22.2919,22.3163,279483.0
2018-08-27 11:00:00,27.42,27.42,27.33,27.35,334971.0,22.3163,22.3163,22.2431,22.2593,334971.0
2018-08-27 11:30:00,27.35,27.38,27.33,27.38,230391.0,22.2593,22.2838,22.2431,22.2838,230391.0
2018-08-27 12:00:00,27.38,27.4,27.34,27.37,103709.0,22.2838,22.3,22.2512,22.2756,103709.0
2018-08-27 12:30:00,27.37,27.39,27.34,27.38,77319.0,22.2756,22.2919,22.2512,22.2838,77319.0
2018-08-27 13:00:00,27.38,27.39,27.35,27.36,145366.0,22.2838,22.2919,22.2593,22.2675,145366.0
2018-08-27 13:30:00,27.36,27.37,27.33,27.36,171785.0,22.2675,22.2756,22.2431,22.2675,171785.0
2018-08-27 14:00:00,27.35,27.36,27.31,27.33,126825.0,22.2593,22.2675,22.2268,22.2431,126825.0
2018-08-27 14:30:00,27.33,27.34,27.28,27.31,111731.0,22.2431,22.2512,22.2024,22.2268,111731.0
2018-08-27 15:00:00,27.31,27.31,27.25,27.27,127990.0,22.2268,22.2268,22.178,22.1942,127990.0
2018-08-27 15:30:00,27.26,27.27,27.16,27.16,763091.0,22.1861,22.1942,22.1047,22.1047,763091.0
2018-08-28 09:30:00,27.18,27.3,27.1,27.18,135223.0,22.121,22.2187,22.0559,22.121,135223.0
2018-08-28 10:00:00,27.17,27.24,27.16,27.2,156449.0,22.1128,22.1698,22.1047,22.1373,156449.0
2018-08-28 10:30:00,27.2,27.23,27.17,27.2,129962.0,22.1373,22.1617,22.1128,22.1373,129962.0
2018-08-28 11:00:00,27.21,27.26,27.16,27.26,118207.0,22.1454,22.1861,22.1047,22.1861,118207.0
2018-08-28 11:30:00,27.26,27.26,27.14,27.14,73467.0,22.1861,22.1861,22.0884,22.0884,73467.0
2018-08-28 12:00:00,27.14,27.23,27.12,27.19,170420.0,22.0884,22.1617,22.0722,22.1291,170420.0
2018-08-28 12:30:00,27.19,27.26,27.18,27.25,135452.0,22.1291,22.1861,22.121,22.178,135452.0
2018-08-28 13:00:00,27.26,27.27,27.2,27.21,105819.0,22.1861,22.1942,22.1373,22.1454,105819.0
2018-08-28 13:30:00,27.21,27.25,27.2,27.23,66964.0,22.1454,22.178,22.1373,22.1617,66964.0
2018-08-28 14:00:00,27.23,27.26,27.21,27.23,98484.0,22.1617,22.1861,22.1454,22.1617,98484.0
2018-08-28 14:30:00,27.22,27.23,27.18,27.2,137402.0,22.1535,22.1617,22.121,22.1373,137402.0
2018-08-28 15:00:00,27.2,27.21,27.16,27.18,193976.0,22.1373,22.1454,22.1047,22.121,193976.0
2018-08-28 15:30:00,27.18,27.18,27.14,27.18,490530.0,22.121,22.121,22.0884,22.121,490530.0
2018-08-29 09:30:00,27.25,27.25,26.89,26.96,146945.0,22.178,22.178,21.885,21.9419,146945.0
2018-08-29 10:00:00,26.96,27.13,26.94,27.1,88418.0,21.9419,22.0803,21.9257,22.0559,88418.0
2018-08-29 10:30:00,27.1,27.2,27.09,27.18,69019.0,22.0559,22.1373,22.0477,22.121,69019.0
2018-08-29 11:00:00,27.18,27.21,27.17,27.19,142952.0,22.121,22.1454,22.1128,22.1291,142952.0
2018-08-29 11:30:00,27.19,27.21,27.15,27.18,132205.0,22.1291,22.1454,22.0966,22.121,132205.0
2018-08-29 12:00:00,27.19,27.19,27.14,27.17,173414.0,22.1291,22.1291,22.0884,22.1128,173414.0
2018-08-29 12:30:00,27.17,27.2,27.16,27.18,96140.0,22.1128,22.1373,22.1047,22.121,96140.0
2018-08-29 13:00:00,27.18,27.19,27.13,27.13,55693.0,22.121,22.1291,22.0803,22.0803,55693.0
2018-08-29 13:30:00,27.12,27.13,27.08,27.11,55807.0,22.0722,22.0803,22.0396,22.064,55807.0
2018-08-29 14:00:00,27.12,27.16,27.08,27.11,84532.0,22.0722,22.1047,22.0396,22.064,84532.0
2018-08-29 14:30:00,27.11,27.11,27.07,27.09,54593.0,22.064,22.064,22.0315,22.0477,54593.0
2018-08-29 15:00:00,27.09,27.17,27.08,27.13,119999.0,22.0477,22.1128,22.0396,22.0803,119999.0
2018-08-29 15:30:00,27.12,27.14,27.06,27.06,415397.0,22.0722,22.0884,22.0233,22.0233,415397.0
2018-08-30 09:30:00,27.02,27.05,26.89,26.96,94012.0,21.9908,22.0152,21.885,21.9419,94012.0
2018-08-30 10:00:00,26.97,27.03,26.92,26.94,54970.0,21.9501,21.9989,21.9094,21.9257,54970.0
2018-08-30 10:30:00,26.93,27.0,26.91,26.95,126329.0,21.9175,21.9745,21.9012,21.9338,126329.0
2018-08-30 11:00:00,26.95,26.99,26.86,26.87,94973.0,21.9338,21.9664,21.8605,21.8687,94973.0
2018-08-30 11:30:00,26.87,26.93,26.86,26.88,87748.0,21.8687,21.9175,21.8605,21.8768,87748.0
2018-08-30 12:00:00,26.88,26.92,26.85,26.92,74070.0,21.8768,21.9094,21.8524,21.9094,74070.0
2018-08-30 12:30:00,26.92,26.95,26.89,26.93,60363.0,21.9094,21.9338,21.885,21.9175,60363.0
2018-08-30 13:00:00,26.93,26.94,26.89,26.93,66070.0,21.9175,21.9257,21.885,21.9175,66070.0
2018-08-30 13:30:00,26.93,26.98,26.92,26.94,64084.0,21.9175,21.9582,21.9094,21.9257,64084.0
2018-08-30 14:00:00,26.95,26.95,26.83,26.89,134005.0,21.9338,21.9338,21.8361,21.885,134005.0
2018-08-30 14:30:00,26.89,26.94,26.89,26.91,91185.0,21.885,21.9257,21.885,21.9012,91185.0
2018-08-30 15:00:00,26.91,26.92,26.87,26.92,155283.0,21.9012,21.9094,21.8687,21.9094,155283.0
2018-08-30 15:30:00,26.92,26.99,26.91,26.96,542030.0,21.9094,21.9664,21.9012,21.9419,542030.0
2018-08-31 09:30:00,26.85,26.91,26.8,26.89,79658.0,21.8524,21.9012,21.8117,21.885,79658.0
2018-08-31 10:00:00,26.9,26.99,26.88,26.92,90231.0,21.8931,21.9664,21.8768,21.9094,90231.0
2018-08-31 10:30:00,26.92,26.95,26.88,26.91,67194.0,21.9094,21.9338,21.8768,21.9012,67194.0
2018-08-31 11:00:00,26.91,26.93,26.85,26.86,57626.0,21.9012,21.9175,21.8524,21.8605,57626.0
2018-08-31 11:30:00,26.87,26.91,26.85,26.85,49906.0,21.8687,21.9012,21.8524,21.8524,49906.0
2018-08-31 12:00:00,26.85,26.86,26.8,26.81,62048.0,21.8524,21.8605,21.8117,21.8199,62048.0
2018-08-31 12:30:00,26.81,26.81,26.77,26.8,64670.0,21.8199,21.8199,21.7873,21.8117,64670.0
2018-08-31 13:00:00,26.8,26.81,26.77,26.8,44407.0,21.8117,21.8199,21.7873,21.8117,44407.0
2018-08-31 13:30:00,26.8,26.8,26.76,26.77,48902.0,21.8117,21.8117,21.7792,21.7873,48902.0
2018-08-31 14:00:00,26.76,26.77,26.73,26.76,81858.0,21.7792,21.7873,21.7547,21.7792,81858.0
2018-08-31 14:30:00,26.76,26.82,26.76,26.8,106171.0,21.7792,21.828,21.7792,21.8117,106171.0
2018-08-31 15:00:00,26.8,26.84,26.8,26.82,88349.0,21.8117,21.8443,21.8117,21.828,88349.0
2018-08-31 15:30:00,26.82,26.89,26.81,26.88,535491.0,21.828,21.885,21.8199,21.8768,535491.0
2018-09-04 09:30:00,26.92,26.98,26.8,26.84,181121.0,21.9094,21.9582,21.8117,21.8443,181121.0
2018-09-04 10:00:00,26.84,26.99,26.83,26.97,92773.0,21.8443,21.9664,21.8361,21.9501,92773.0
2018-09-04 10:30:00,26.98,27.15,26.92,27.13,152032.0,21.9582,22.0966,21.9094,22.0803,152032.0
2018-09-04 11:00:00,27.13,27.14,27.05,27.09,191059.0,22.0803,22.0884,22.0152,22.0477,191059.0
2018-09-04 11:30:00,27.08,27.17,27.08,27.14,86050.0,22.0396,22.1128,22.0396,22.0884,86050.0
2018-09-04 12:00:00,27.14,27.15,27.08,27.1,65923.0,22.0884,22.0966,22.0396,22.0559,65923.0
2018-09-04 12:30:00,27.1,27.16,27.09,27.16,64655.0,22.0559,22.1047,22.0477,22.1047,64655.0
2018-09-04 13:00:00,27.16,27.21,27.14,27.16,121873.0,22.1047,22.1454,22.0884,22.1047,121873.0
2018-09-04 13:30:00,27.16,27.22,27.15,27.2,256252.0,22.1047,22.1535,22.0966,22.1373,256252.0
2018-09-04 14:00:00,27.2,27.21,27.15,27.2,106907.0,22.1373,22.1454,22.0966,22.1373,106907.0
2018-09-04 14:30:00,27.2,27.21,27.12,27.13,95213.0,22.1373,22.1454,22.0722,22.0803,95213.0
2018-09-04 15:00:00,27.13,27.13,27.07,27.09,189197.0,22.0803,22.0803,22.0315,22.0477,189197.0
2018-09-04 15:30:00,27.09,27.11,27.04,27.08,655668.0,22.0477,22.064,22.007,22.0396,655668.0
2018-09-05 09:30:00,27.18,27.39,27.12,27.34,545456.0,22.121,22.2919,22.0722,22.2512,545456.0
2018-09-05 10:00:00,27.35,27.41,27.2,27.32,205445.0,22.2593,22.3082,22.1373,22.2349,205445.0
2018-09-05 10:30:00,27.31,27.31,27.14,27.21,191964.0,22.2268,22.2268,22.0884,22.1454,191964.0
2018-09-05 11:00:00,27.22,27.23,27.11,27.11,133282.0,22.1535,22.1617,22.064,22.064,133282.0
2018-09-05 11:30:00,27.11,27.18,27.07,27.18,169483.0,22.064,22.121,22.0315,22.121,169483.0
2018-09-05 12:00:00,27.18,27.2,27.15,27.18,70521.0,22.121,22.1373,22.0966,22.121,70521.0
2018-09-05 12:30:00,27.18,27.2,27.17,27.17,44437.0,22.121,22.1373,22.1128,22.1128,44437.0
2018-09-05 13:00:00,27.17,27.23,27.16,27.21,68180.0,22.1128,22.1617,22.1047,22.1454,68180.0
2018-09-05 13:30:00,27.2,27.24,27.18,27.21,78967.0,22.1373,22.1698,22.121,22.1454,78967.0
2018-09-05 14:00:00,27.21,27.22,27.19,27.21,72622.0,22.1454,22.1535,22.1291,22.1454,72622.0
2018-09-05 14:30:00,27.21,27.21,27.16,27.19,91416.0,22.1454,22.1454,22.1047,22.1291,91416.0
2018-09-05 15:00:00,27.19,27.21,27.16,27.21,130008.0,22.1291,22.1454,22.1047,22.1454,130008.0
2018-09-05 15:30:00,27.21,27.21,27.14,27.18,279377.0,22.1454,22.1454,22.0884,22.121,279377.0
2018-09-06 09:30:00,27.15,27.19,27.09,27.14,86657.0,22.0966,22.1291,22.0477,22.0884,86657.0
2018-09-06 10:00:00,27.14,27.22,27.11,27.17,225114.0,22.0884,22.1535,22.064,22.1128,225114.0
2018-09-06 10:30:00,27.17,27.18,27.0,27.0,143384.0,22.1128,22.121,21.9745,21.9745,143384.0
2018-09-06 11:00:00,27.0,27.01,26.92,26.98,70543.0,21.9745,21.9826,21.9094,21.9582,70543.0
2018-09-06 11:30:00,26.97,27.02,26.94,26.96,117560.0,21.9501,21.9908,21.9257,21.9419,117560.0
2018-09-06 12:00:00,26.96,26.96,26.87,26.87,38538.0,21.9419,21.9419,21.8687,21.8687,38538.0
2018-09-06 12:30:00,26.88,26.91,26.83,26.83,70501.0,21.8768,21.9012,21.8361,21.8361,70501.0
2018-09-06 13:00:00,26.84,26.84,26.76,26.78,71925.0,21.8443,21.8443,21.7792,21.7954,71925.0
2018-09-06 13:30:00,26.78,26.81,26.74,26.74,72576.0,21.7954,21.8199,21.7629,21.7629,72576.0
2018-09-06 14:00:00,26.75,26.81,26.74,26.8,106469.0,21.771,21.8199,21.7629,21.8117,106469.0
2018-09-06 14:30:00,26.8,26.86,26.79,26.83,99920.0,21.8117,21.8605,21.8036,21.8361,99920.0
2018-09-06 15:00:00,26.83,26.86,26.81,26.82,77961.0,21.8361,21.8605,21.8199,21.828,77961.0
2018-09-06 15:30:00,26.82,26.83,26.76,26.76,366375.0,21.828,21.8361,21.7792,21.7792,366375.0
2018-09-07 09:30:00,26.81,26.87,26.69,26.7,144492.0,21.8199,21.8687,21.7222,21.7303,144492.0
2018-09-07 10:00:00,26.71,26.84,26.69,26.79,242244.0,21.7385,21.8443,21.7222,21.8036,242244.0
2018-09-07 10:30:00,26.79,26.81,26.72,26.77,95721.0,21.8036,21.8199,21.7466,21.7873,95721.0
2018-09-07 11:00:00,26.77,26.78,26.68,26.75,76165.0,21.7873,21.7954,21.7141,21.771,76165.0
2018-09-07 11:30:00,26.74,26.85,26.73,26.85,245163.0,21.7629,21.8524,21.7547,21.8524,245163.0
2018-09-07 12:00:00,26.85,26.86,26.69,26.71,269321.0,21.8524,21.8605,21.7222,21.7385,269321.0
2018-09-07 12:30:00,26.71,26.73,26.65,26.69,65792.0,21.7385,21.7547,21.6896,21.7222,65792.0
2018-09-07 13:00:00,26.69,26.7,26.63,26.67,70561.0,21.7222,21.7303,21.6734,21.7059,70561.0
2018-09-07 13:30:00,26.66,26.72,26.65,26.71,56778.0,21.6978,21.7466,21.6896,21.7385,56778.0
2018-09-07 14:00:00,26.71,26.77,26.68,26.76,152460.0,21.7385,21.7873,21.7141,21.7792,152460.0
2018-09-07 14:30:00,26.77,26.8,26.74,26.78,49001.0,21.7873,21.8117,21.7629,21.7954,49001.0
2018-09-07 15:00:00,26.79,26.8,26.73,26.75,110812.0,21.8036,21.8117,21.7547,21.771,110812.0
2018-09-07 15:30:00,26.75,26.76,26.64,26.64,470452.0,21.771,21.7792,21.6815,21.6815,470452.0
2018-09-10 09:30:00,26.71,26.78,26.65,26.66,201890.0,21.7385,21.7954,21.6896,21.6978,201890.0
2018-09-10 10:00:00,26.66,26.71,26.58,26.69,117543.0,21.6978,21.7385,21.6327,21.7222,117543.0
2018-09-10 10:30:00,26.69,26.72,26.65,26.67,147810.0,21.7222,21.7466,21.6896,21.7059,147810.0
2018-09-10 11:00:00,26.67,26.76,26.62,26.75,189506.0,21.7059,21.7792,21.6652,21.771,189506.0
2018-09-10 11:30:00,26.75,26.78,26.66,26.66,144901.0,21.771,21.7954,21.6978,21.6978,144901.0
2018-09-10 12:00:00,26.66,26.68,26.64,26.64,60248.0,21.6978,21.7141,21.6815,21.6815,60248.0
2018-09-10 12:30:00,26.64,26.67,26.6,26.6,64402.0,21.6815,21.7059,21.6489,21.6489,64402.0
2018-09-10 13:00:00,26.6,26.61,26.58,26.61,77806.0,21.6489,21.6571,21.6327,21.6571,77806.0
2018-09-10 13:30:00,26.61,26.65,26.58,26.64,113173.0,21.6571,21.6896,21.6327,21.6815,113173.0
2018-09-10 14:00:00,26.64,26.71,26.64,26.71,97891.0,21.6815,21.7385,21.6815,21.7385,97891.0
2018-09-10 14:30:00,26.71,26.73,26.68,26.71,194381.0,21.7385,21.7547,21.7141,21.7385,194381.0
2018-09-10 15:00:00,26.71,26.75,26.71,26.71,219775.0,21.7385,21.771,21.7385,21.7385,219775.0
2018-09-10 15:30:00,26.71,26.75,26.7,26.72,357730.0,21.7385,21.771,21.7303,21.7466,357730.0
2018-09-11 09:30:00,26.65,26.68,26.46,26.63,223941.0,21.6896,21.7141,21.535,21.6734,223941.0
2018-09-11 10:00:00,26.63,26.68,26.62,26.64,100132.0,21.6734,21.7141,21.6652,21.6815,100132.0
2018-09-11 10:30:00,26.63,26.71,26.61,26.69,145202.0,21.6734,21.7385,21.6571,21.7222,145202.0
2018-09-11 11:00:00,26.69,26.73,26.66,26.71,165029.0,21.7222,21.7547,21.6978,21.7385,165029.0
2018-09-11 11:30:00,26.71,26.83,26.66,26.79,99945.0,21.7385,21.8361,21.6978,21.8036,99945.0
2018-09-11 12:00:00,26.79,26.81,26.73,26.76,158060.0,21.8036,21.8199,21.7547,21.7792,158060.0
2018-09-11 12:30:00,26.76,26.8,26.75,26.8,65346.0,21.7792,21.8117,21.771,21.8117,65346.0
2018-09-11 13:00:00,26.8,26.81,26.76,26.76,159358.0,21.8117,21.8199,21.7792,21.7792,159358.0
2018-09-11 13:30:00,26.77,26.77,26.72,26.76,165550.0,21.7873,21.7873,21.7466,21.7792,165550.0
2018-09-11 14:00:00,26.76,26.76,26.72,26.75,62745.0,21.7792,21.7792,21.7466,21.771,62745.0
2018-09-11 14:30:00,26.74,26.79,26.74,26.77,72678.0,21.7629,21.8036,21.7629,21.7873,72678.0
2018-09-11 15:00:00,26.77,26.81,26.74,26.8,173734.0,21.7873,21.8199,21.7629,21.8117,173734.0
2018-09-11 15:30:00,26.79,26.81,26.74,26.78,431223.0,21.8036,21.8199,21.7629,21.7954,431223.0
2018-09-12 09:30:00,26.8,26.82,26.57,26.59,86646.0,21.8117,21.828,21.6245,21.6408,86646.0
2018-09-12 10:00:00,26.59,26.69,26.56,26.57,85362.0,21.6408,21.7222,21.6164,21.6245,85362.0
2018-09-12 10:30:00,26.56,26.63,26.5,26.53,63778.0,21.6164,21.6734,21.5676,21.592,63778.0
2018-09-12 11:00:00,26.53,26.67,26.52,26.67,94687.0,21.592,21.7059,21.5838,21.7059,94687.0
2018-09-12 11:30:00,26.67,26.69,26.51,26.52,53246.0,21.7059,21.7222,21.5757,21.5838,53246.0
2018-09-12 12:00:00,26.52,26.54,26.46,26.48,90267.0,21.5838,21.6001,21.535,21.5513,90267.0
2018-09-12 12:30:00,26.48,26.49,26.43,26.46,59192.0,21.5513,21.5594,21.5106,21.535,59192.0
2018-09-12 13:00:00,26.46,26.51,26.46,26.51,51520.0,21.535,21.5757,21.535,21.5757,51520.0
2018-09-12 13:30:00,26.51,26.62,26.48,26.61,175291.0,21.5757,21.6652,21.5513,21.6571,175291.0
2018-09-12 14:00:00,26.61,26.65,26.59,26.65,47398.0,21.6571,21.6896,21.6408,21.6896,47398.0
2018-09-12 14:30:00,26.65,26.66,26.6,26.6,59275.0,21.6896,21.6978,21.6489,21.6489,59275.0
2018-09-12 15:00:00,26.6,26.61,26.56,26.57,105028.0,21.6489,21.6571,21.6164,21.6245,105028.0
2018-09-12 15:30:00,26.57,26.61,26.52,26.54,502818.0,21.6245,21.6571,21.5838,21.6001,502818.0
2018-09-13 09:30:00,26.56,26.74,26.54,26.66,75165.0,21.6164,21.7629,21.6001,21.6978,75165.0
2018-09-13 10:00:00,26.66,26.77,26.64,26.73,154518.0,21.6978,21.7873,21.6815,21.7547,154518.0
2018-09-13 10:30:00,26.74,26.77,26.65,26.65,198806.0,21.7629,21.7873,21.6896,21.6896,198806.0
2018-09-13 11:00:00,26.66,26.7,26.54,26.59,183873.0,21.6978,21.7303,21.6001,21.6408,183873.0
2018-09-13 11:30:00,26.59,26.68,26.59,26.68,60707.0,21.6408,21.7141,21.6408,21.7141,60707.0
2018-09-13 12:00:00,26.69,26.7,26.58,26.63,132709.0,21.7222,21.7303,21.6327,21.6734,132709.0
2018-09-13 12:30:00,26.63,26.69,26.62,26.69,114851.0,21.6734,21.7222,21.6652,21.7222,114851.0
2018-09-13 13:00:00,26.69,26.71,26.64,26.66,118737.0,21.7222,21.7385,21.6815,21.6978,118737.0
2018-09-13 13:30:00,26.66,26.66,26.6,26.62,97641.0,21.6978,21.6978,21.6489,21.6652,97641.0
2018-09-13 14:00:00,26.62,26.65,26.59,26.61,71608.0,21.6652,21.6896,21.6408,21.6571,71608.0
2018-09-13 14:30:00,26.61,26.64,26.6,26.61,65115.0,21.6571,21.6815,21.6489,21.6571,65115.0
2018-09-13 15:00:00,26.62,26.62,26.54,26.54,81414.0,21.6652,21.6652,21.6001,21.6001,81414.0
2018-09-13 15:30:00,26.55,26.6,26.53,26.56,421854.0,21.6082,21.6489,21.592,21.6164,421854.0
2018-09-14 09:30:00,26.56,27.17,26.56,27.09,557715.0,21.6164,22.1128,21.6164,22.0477,557715.0
2018-09-14 10:00:00,27.09,27.12,26.96,27.09,296010.0,22.0477,22.0722,21.9419,22.0477,296010.0
2018-09-14 10:30:00,27.09,27.24,27.08,27.17,283603.0,22.0477,22.1698,22.0396,22.1128,283603.0
2018-09-14 11:00:00,27.17,27.21,27.12,27.21,192138.0,22.1128,22.1454,22.0722,22.1454,192138.0
2018-09-14 11:30:00,27.2,27.21,27.08,27.11,106673.0,22.1373,22.1454,22.0396,22.064,106673.0
2018-09-14 12:00:00,27.12,27.12,27.01,27.08,107525.0,22.0722,22.0722,21.9826,22.0396,107525.0
2018-09-14 12:30:00,27.08,27.12,27.06,27.1,69563.0,22.0396,22.0722,22.0233,22.0559,69563.0
2018-09-14 13:00:00,27.1,27.11,27.06,27.11,60269.0,22.0559,22.064,22.0233,22.064,60269.0
2018-09-14 13:30:00,27.1,27.18,27.1,27.17,84827.0,22.0559,22.121,22.0559,22.1128,84827.0
2018-09-14 14:00:00,27.17,27.2,27.15,27.16,145714.0,22.1128,22.1373,22.0966,22.1047,145714.0
2018-09-14 14:30:00,27.15,27.19,27.12,27.15,118574.0,22.0966,22.1291,22.0722,22.0966,118574.0
2018-09-14 15:00:00,27.15,27.17,27.11,27.13,250117.0,22.0966,22.1128,22.064,22.0803,250117.0
2018-09-14 15:30:00,27.13,27.19,27.09,27.13,642545.0,22.0803,22.1291,22.0477,22.0803,642545.0
2018-09-17 09:30:00,27.23,27.23,27.08,27.11,139562.0,22.1617,22.1617,22.0396,22.064,139562.0
2018-09-17 10:00:00,27.11,27.16,27.02,27.09,217605.0,22.064,22.1047,21.9908,22.0477,217605.0
2018-09-17 10:30:00,27.08,27.13,27.0,27.01,78953.0,22.0396,22.0803,21.9745,21.9826,78953.0
2018-09-17 11:00:00,27.0,27.09,26.99,27.05,104840.0,21.9745,22.0477,21.9664,22.0152,104840.0
2018-09-17 11:30:00,27.05,27.08,26.99,27.0,94714.0,22.0152,22.0396,21.9664,21.9745,94714.0
2018-09-17 12:00:00,27.01,27.02,26.99,26.99,111759.0,21.9826,21.9908,21.9664,21.9664,111759.0
2018-09-17 12:30:00,26.99,27.02,26.96,26.96,50718.0,21.9664,21.9908,21.9419,21.9419,50718.0
2018-09-17 13:00:00,26.96,26.97,26.89,26.91,41949.0,21.9419,21.9501,21.885,21.9012,41949.0
2018-09-17 13:30:00,26.91,27.01,26.9,27.0,83248.0,21.9012,21.9826,21.8931,21.9745,83248.0
2018-09-17 14:00:00,26.99,27.08,26.99,27.04,148931.0,21.9664,22.0396,21.9664,22.007,148931.0
2018-09-17 14:30:00,27.03,27.03,26.91,26.93,63851.0,21.9989,21.9989,21.9012,21.9175,63851.0
2018-09-17 15:00:00,26.93,26.96,26.91,26.92,118799.0,21.9175,21.9419,21.9012,21.9094,118799.0
2018-09-17 15:30:00,26.92,26.98,26.91,26.95,318896.0,21.9094,21.9582,21.9012,21.9338,318896.0
2018-09-18 09:30:00,26.93,27.09,26.93,27.08,368913.0,21.9175,22.0477,21.9175,22.0396,368913.0
2018-09-18 10:00:00,27.09,27.09,26.99,27.01,141606.0,22.0477,22.0477,21.9664,21.9826,141606.0
2018-09-18 10:30:00,27.01,27.1,27.01,27.09,114139.0,21.9826,22.0559,21.9826,22.0477,114139.0
2018-09-18 11:00:00,27.09,27.12,27.06,27.11,149865.0,22.0477,22.0722,22.0233,22.064,149865.0
2018-09-18 11:30:00,27.12,27.13,27.05,27.06,108728.0,22.0722,22.0803,22.0152,22.0233,108728.0
2018-09-18 12:00:00,27.07,27.09,26.97,26.98,82948.0,22.0315,22.0477,21.9501,21.9582,82948.0
2018-09-18 12:30:00,26.98,27.0,26.96,26.98,93604.0,21.9582,21.9745,21.9419,21.9582,93604.0
2018-09-18 13:00:00,26.98,26.99,26.9,26.93,79943.0,21.9582,21.9664,21.8931,21.9175,79943.0
2018-09-18 13:30:00,26.93,26.97,26.92,26.92,68924.0,21.9175,21.9501,21.9094,21.9094,68924.0
2018-09-18 14:00:00,26.92,26.96,26.92,26.96,68035.0,21.9094,21.9419,21.9094,21.9419,68035.0
2018-09-18 14:30:00,26.96,26.96,26.88,26.88,80966.0,21.9419,21.9419,21.8768,21.8768,80966.0
2018-09-18 15:00:00,26.88,26.91,26.86,26.89,118826.0,21.8768,21.9012,21.8605,21.885,118826.0
2018-09-18 15:30:00,26.89,26.91,26.8,26.91,528561.0,21.885,21.9012,21.8117,21.9012,528561.0
2018-09-19 09:30:00,27.06,27.24,26.98,27.2,575725.0,22.0233,22.1698,21.9582,22.1373,575725.0
2018-09-19 10:00:00,27.2,27.26,27.18,27.23,603150.0,22.1373,22.1861,22.121,22.1617,603150.0
2018-09-19 10:30:00,27.24,27.29,27.23,27.26,236471.0,22.1698,22.2105,22.1617,22.1861,236471.0
2018-09-19 11:00:00,27.25,27.31,27.23,27.31,475883.0,22.178,22.2268,22.1617,22.2268,475883.0
2018-09-19 11:30:00,27.3,27.36,27.29,27.36,105608.0,22.2187,22.2675,22.2105,22.2675,105608.0
2018-09-19 12:00:00,27.36,27.38,27.32,27.33,104628.0,22.2675,22.2838,22.2349,22.2431,104628.0
2018-09-19 12:30:00,27.33,27.35,27.29,27.3,75879.0,22.2431,22.2593,22.2105,22.2187,75879.0
2018-09-19 13:00:00,27.3,27.32,27.26,27.27,127041.0,22.2187,22.2349,22.1861,22.1942,127041.0
2018-09-19 13:30:00,27.28,27.32,27.24,27.32,168530.0,22.2024,22.2349,22.1698,22.2349,168530.0
2018-09-19 14:00:00,27.31,27.32,27.26,27.26,90076.0,22.2268,22.2349,22.1861,22.1861,90076.0
2018-09-19 14:30:00,27.26,27.3,27.24,27.27,119220.0,22.1861,22.2187,22.1698,22.1942,119220.0
2018-09-19 15:00:00,27.27,27.28,27.21,27.21,110556.0,22.1942,22.2024,22.1454,22.1454,110556.0
2018-09-19 15:30:00,27.21,27.26,27.17,27.23,515242.0,22.1454,22.1861,22.1128,22.1617,515242.0
2018-09-20 09:30:00,27.39,27.74,27.39,27.49,347004.0,22.2919,22.5768,22.2919,22.3733,347004.0
2018-09-20 10:00:00,27.5,27.6,27.45,27.46,157581.0,22.3814,22.4628,22.3407,22.3489,157581.0
2018-09-20 10:30:00,27.46,27.48,27.42,27.45,145119.0,22.3489,22.3651,22.3163,22.3407,145119.0
2018-09-20 11:00:00,27.46,27.52,27.43,27.49,148161.0,22.3489,22.3977,22.3245,22.3733,148161.0
2018-09-20 11:30:00,27.49,27.53,27.45,27.52,162117.0,22.3733,22.4058,22.3407,22.3977,162117.0
2018-09-20 12:00:00,27.52,27.57,27.51,27.55,263867.0,22.3977,22.4384,22.3896,22.4221,263867.0
2018-09-20 12:30:00,27.54,27.56,27.48,27.56,240333.0,22.414,22.4303,22.3651,22.4303,240333.0
2018-09-20 13:00:00,27.55,27.6,27.53,27.55,330678.0,22.4221,22.4628,22.4058,22.4221,330678.0
2018-09-20 13:30:00,27.55,27.61,27.55,27.59,113732.0,22.4221,22.471,22.4221,22.4547,113732.0
2018-09-20 14:00:00,27.59,27.63,27.58,27.6,158269.0,22.4547,22.4872,22.4465,22.4628,158269.0
2018-09-20 14:30:00,27.59,27.62,27.54,27.57,182901.0,22.4547,22.4791,22.414,22.4384,182901.0
2018-09-20 15:00:00,27.57,27.61,27.53,27.6,334637.0,22.4384,22.471,22.4058,22.4628,334637.0
2018-09-20 15:30:00,27.6,27.67,27.57,27.59,1174192.0,22.4628,22.5198,22.4384,22.4547,1174192.0
2018-09-21 09:30:00,27.61,27.69,27.52,27.55,238700.0,22.471,22.5361,22.3977,22.4221,238700.0
2018-09-21 10:00:00,27.55,27.58,27.5,27.53,267056.0,22.4221,22.4465,22.3814,22.4058,267056.0
2018-09-21 10:30:00,27.52,27.57,27.49,27.57,230469.0,22.3977,22.4384,22.3733,22.4384,230469.0
2018-09-21 11:00:00,27.57,27.58,27.5,27.55,163695.0,22.4384,22.4465,22.3814,22.4221,163695.0
2018-09-21 11:30:00,27.55,27.55,27.52,27.54,173283.0,22.4221,22.4221,22.3977,22.414,173283.0
2018-09-21 12:00:00,27.54,27.54,27.47,27.48,199306.0,22.414,22.414,22.357,22.3651,199306.0
2018-09-21 12:30:00,27.48,27.53,27.48,27.5,71873.0,22.3651,22.4058,22.3651,22.3814,71873.0
2018-09-21 13:00:00,27.51,27.56,27.48,27.53,150627.0,22.3896,22.4303,22.3651,22.4058,150627.0
2018-09-21 13:30:00,27.53,27.56,27.5,27.55,186139.0,22.4058,22.4303,22.3814,22.4221,186139.0
2018-09-21 14:00:00,27.55,27.62,27.55,27.61,515803.0,22.4221,22.4791,22.4221,22.471,515803.0
2018-09-21 14:30:00,27.61,27.61,27.56,27.59,293845.0,22.471,22.471,22.4303,22.4547,293845.0
2018-09-21 15:00:00,27.58,27.61,27.55,27.59,717642.0,22.4465,22.471,22.4221,22.4547,717642.0
2018-09-21 15:30:00,27.59,27.63,27.55,27.55,971493.0,22.4547,22.4872,22.4221,22.4221,971493.0
2018-09-24 09:30:00,27.5,27.58,27.26,27.3,106357.0,22.3814,22.4465,22.1861,22.2187,106357.0
2018-09-24 10:00:00,27.29,27.29,27.15,27.19,140356.0,22.2105,22.2105,22.0966,22.1291,140356.0
2018-09-24 10:30:00,27.19,27.29,27.16,27.29,277259.0,22.1291,22.2105,22.1047,22.2105,277259.0
2018-09-24 11:00:00,27.29,27.29,27.13,27.14,283239.0,22.2105,22.2105,22.0803,22.0884,283239.0
2018-09-24 11:30:00,27.13,27.19,27.13,27.15,141849.0,22.0803,22.1291,22.0803,22.0966,141849.0
2018-09-24 12:00:00,27.14,27.17,27.09,27.14,117419.0,22.0884,22.1128,22.0477,22.0884,117419.0
2018-09-24 12:30:00,27.15,27.17,27.08,27.09,125832.0,22.0966,22.1128,22.0396,22.0477,125832.0
2018-09-24 13:00:00,27.09,27.15,27.06,27.13,138481.0,22.0477,22.0966,22.0233,22.0803,138481.0
2018-09-24 13:30:00,27.13,27.2,27.11,27.2,116893.0,22.0803,22.1373,22.064,22.1373,116893.0
2018-09-24 14:00:00,27.2,27.3,27.19,27.26,392143.0,22.1373,22.2187,22.1291,22.1861,392143.0
2018-09-24 14:30:00,27.26,27.3,27.25,27.28,127744.0,22.1861,22.2187,22.178,22.2024,127744.0
2018-09-24 15:00:00,27.27,27.28,27.23,27.26,115604.0,22.1942,22.2024,22.1617,22.1861,115604.0
2018-09-24 15:30:00,27.26,27.33,27.25,27.29,628447.0,22.1861,22.2431,22.178,22.2105,628447.0
2018-09-25 09:30:00,27.4,27.46,27.21,27.21,72252.0,22.3,22.3489,22.1454,22.1454,72252.0
2018-09-25 10:00:00,27.21,27.24,27.15,27.24,132292.0,22.1454,22.1698,22.0966,22.1698,132292.0
2018-09-25 10:30:00,27.24,27.37,27.22,27.32,529001.0,22.1698,22.2756,22.1535,22.2349,529001.0
2018-09-25 11:00:00,27.32,27.38,27.29,27.35,118100.0,22.2349,22.2838,22.2105,22.2593,118100.0
2018-09-25 11:30:00,27.34,27.36,27.26,27.26,79431.0,22.2512,22.2675,22.1861,22.1861,79431.0
2018-09-25 12:00:00,27.25,27.28,27.25,27.26,42232.0,22.178,22.2024,22.178,22.1861,42232.0
2018-09-25 12:30:00,27.26,27.3,27.25,27.3,44731.0,22.1861,22.2187,22.178,22.2187,44731.0
2018-09-25 13:00:00,27.3,27.3,27.24,27.29,53466.0,22.2187,22.2187,22.1698,22.2105,53466.0
2018-09-25 13:30:00,27.29,27.34,27.28,27.34,295242.0,22.2105,22.2512,22.2024,22.2512,295242.0
2018-09-25 14:00:00,27.33,27.4,27.33,27.37,99913.0,22.2431,22.3,22.2431,22.2756,99913.0
2018-09-25 14:30:00,27.36,27.37,27.32,27.35,285110.0,22.2675,22.2756,22.2349,22.2593,285110.0
2018-09-25 15:00:00,27.35,27.36,27.28,27.31,208953.0,22.2593,22.2675,22.2024,22.2268,208953.0
2018-09-25 15:30:00,27.32,27.32,27.24,27.25,721125.0,22.2349,22.2349,22.1698,22.178,721125.0
2018-09-26 09:30:00,27.25,27.25,27.1,27.1,91676.0,22.178,22.178,22.0559,22.0559,91676.0
2018-09-26 10:00:00,27.09,27.13,27.0,27.1,115197.0,22.0477,22.0803,21.9745,22.0559,115197.0
2018-09-26 10:30:00,27.1,27.14,27.06,27.12,126634.0,22.0559,22.0884,22.0233,22.0722,126634.0
2018-09-26 11:00:00,27.12,27.17,27.07,27.17,121110.0,22.0722,22.1128,22.0315,22.1128,121110.0
2018-09-26 11:30:00,27.16,27.17,27.08,27.1,46043.0,22.1047,22.1128,22.0396,22.0559,46043.0
2018-09-26 12:00:00,27.1,27.12,27.09,27.1,73031.0,22.0559,22.0722,22.0477,22.0559,73031.0
2018-09-26 12:30:00,27.1,27.13,27.09,27.11,67714.0,22.0559,22.0803,22.0477,22.064,67714.0
2018-09-26 13:00:00,27.11,27.11,27.01,27.02,92405.0,22.064,22.064,21.9826,21.9908,92405.0
2018-09-26 13:30:00,27.01,27.02,26.9,26.94,122685.0,21.9826,21.9908,21.8931,21.9257,122685.0
2018-09-26 14:00:00,26.95,27.01,26.89,26.98,111465.0,21.9338,21.9826,21.885,21.9582,111465.0
2018-09-26 14:30:00,26.97,27.0,26.89,26.89,133759.0,21.9501,21.9745,21.885,21.885,133759.0
2018-09-26 15:00:00,26.9,26.93,26.84,26.88,127174.0,21.8931,21.9175,21.8443,21.8768,127174.0
2018-09-26 15:30:00,26.87,26.91,26.74,26.75,703455.0,21.8687,21.9012,21.7629,21.771,703455.0
2018-09-27 09:30:00,26.74,26.75,26.56,26.61,270241.0,21.7629,21.771,21.6164,21.6571,270241.0
2018-09-27 10:00:00,26.61,26.77,26.61,26.75,534452.0,21.6571,21.7873,21.6571,21.771,534452.0
2018-09-27 10:30:00,26.75,26.91,26.74,26.89,360260.0,21.771,21.9012,21.7629,21.885,360260.0
2018-09-27 11:00:00,26.89,26.91,26.83,26.85,77505.0,21.885,21.9012,21.8361,21.8524,77505.0
2018-09-27 11:30:00,26.85,26.86,26.82,26.86,130413.0,21.8524,21.8605,21.828,21.8605,130413.0
2018-09-27 12:00:00,26.86,26.86,26.81,26.83,181072.0,21.8605,21.8605,21.8199,21.8361,181072.0
2018-09-27 12:30:00,26.83,26.93,26.82,26.84,246565.0,21.8361,21.9175,21.828,21.8443,246565.0
2018-09-27 13:00:00,26.84,26.89,26.79,26.8,138913.0,21.8443,21.885,21.8036,21.8117,138913.0
2018-09-27 13:30:00,26.8,26.84,26.79,26.83,59193.0,21.8117,21.8443,21.8036,21.8361,59193.0
2018-09-27 14:00:00,26.83,26.83,26.77,26.8,252176.0,21.8361,21.8361,21.7873,21.8117,252176.0
2018-09-27 14:30:00,26.8,26.8,26.74,26.76,80603.0,21.8117,21.8117,21.7629,21.7792,80603.0
2018-09-27 15:00:00,26.76,26.8,26.75,26.8,116551.0,21.7792,21.8117,21.771,21.8117,116551.0
2018-09-27 15:30:00,26.8,26.81,26.69,26.69,424664.0,21.8117,21.8199,21.7222,21.7222,424664.0
2018-09-28 09:30:00,26.52,26.6,26.44,26.59,127464.0,21.5838,21.6489,21.5187,21.6408,127464.0
2018-09-28 10:00:00,26.6,26.62,26.51,26.62,70560.0,21.6489,21.6652,21.5757,21.6652,70560.0
2018-09-28 10:30:00,26.62,26.64,26.57,26.62,107220.0,21.6652,21.6815,21.6245,21.6652,107220.0
2018-09-28 11:00:00,26.62,26.64,26.57,26.61,96499.0,21.6652,21.6815,21.6245,21.6571,96499.0
2018-09-28 11:30:00,26.61,26.61,26.5,26.52,65736.0,21.6571,21.6571,21.5676,21.5838,65736.0
2018-09-28 12:00:00,26.52,26.59,26.51,26.59,92900.0,21.5838,21.6408,21.5757,21.6408,92900.0
2018-09-28 12:30:00,26.59,26.59,26.5,26.55,86284.0,21.6408,21.6408,21.5676,21.6082,86284.0
2018-09-28 13:00:00,26.55,26.62,26.53,26.62,67146.0,21.6082,21.6652,21.592,21.6652,67146.0
2018-09-28 13:30:00,26.63,26.65,26.56,26.57,195131.0,21.6734,21.6896,21.6164,21.6245,195131.0
2018-09-28 14:00:00,26.57,26.62,26.56,26.59,295425.0,21.6245,21.6652,21.6164,21.6408,295425.0
2018-09-28 14:30:00,26.59,26.61,26.53,26.54,72155.0,21.6408,21.6571,21.592,21.6001,72155.0
2018-09-28 15:00:00,26.54,26.58,26.51,26.55,127201.0,21.6001,21.6327,21.5757,21.6082,127201.0
2018-09-28 15:30:00,26.55,26.56,26.42,26.45,800372.0,21.6082,21.6164,21.5024,21.5269,800372.0
2018-10-01 09:30:00,26.61,26.65,26.52,26.64,242876.0,21.6571,21.6896,21.5838,21.6815,242876.0
2018-10-01 10:00:00,26.65,26.72,26.61,26.62,212061.0,21.6896,21.7466,21.6571,21.6652,212061.0
2018-10-01 10:30:00,26.61,26.62,26.52,26.55,111468.0,21.6571,21.6652,21.5838,21.6082,111468.0
2018-10-01 11:00:00,26.54,26.59,26.49,26.51,64477.0,21.6001,21.6408,21.5594,21.5757,64477.0
2018-10-01 11:30:00,26.51,26.52,26.42,26.44,80823.0,21.5757,21.5838,21.5024,21.5187,80823.0
2018-10-01 12:00:00,26.45,26.46,26.4,26.44,199381.0,21.5269,21.535,21.4862,21.5187,199381.0
2018-10-01 12:30:00,26.44,26.48,26.43,26.45,144650.0,21.5187,21.5513,21.5106,21.5269,144650.0
2018-10-01 13:00:00,26.43,26.51,26.42,26.5,179148.0,21.5106,21.5757,21.5024,21.5676,179148.0
2018-10-01 13:30:00,26.51,26.53,26.47,26.48,167065.0,21.5757,21.592,21.5431,21.5513,167065.0
2018-10-01 14:00:00,26.49,26.5,26.46,26.47,124803.0,21.5594,21.5676,21.535,21.5431,124803.0
2018-10-01 14:30:00,26.48,26.48,26.43,26.45,183789.0,21.5513,21.5513,21.5106,21.5269,183789.0
2018-10-01 15:00:00,26.44,26.46,26.37,26.38,510005.0,21.5187,21.535,21.4618,21.4699,510005.0
2018-10-01 15:30:00,26.37,26.41,26.31,26.34,834237.0,21.4618,21.4943,21.4129,21.4373,834237.0
2018-10-02 09:30:00,26.36,26.58,26.3,26.49,117145.0,21.4536,21.6327,21.4048,21.5594,117145.0
2018-10-02 10:00:00,26.48,26.49,26.37,26.41,205442.0,21.5513,21.5594,21.4618,21.4943,205442.0
2018-10-02 10:30:00,26.41,26.46,26.33,26.43,167231.0,21.4943,21.535,21.4292,21.5106,167231.0
2018-10-02 11:00:00,26.43,26.52,26.42,26.42,91703.0,21.5106,21.5838,21.5024,21.5024,91703.0
2018-10-02 11:30:00,26.42,26.47,26.4,26.42,62208.0,21.5024,21.5431,21.4862,21.5024,62208.0
2018-10-02 12:00:00,26.42,26.43,26.38,26.43,94345.0,21.5024,21.5106,21.4699,21.5106,94345.0
2018-10-02 12:30:00,26.43,26.47,26.41,26.44,58490.0,21.5106,21.5431,21.4943,21.5187,58490.0
2018-10-02 13:00:00,26.44,26.45,26.38,26.4,40643.0,21.5187,21.5269,21.4699,21.4862,40643.0
2018-10-02 13:30:00,26.4,26.44,26.4,26.41,41296.0,21.4862,21.5187,21.4862,21.4943,41296.0
2018-10-02 14:00:00,26.41,26.44,26.4,26.4,70323.0,21.4943,21.5187,21.4862,21.4862,70323.0
2018-10-02 14:30:00,26.4,26.43,26.38,26.38,189167.0,21.4862,21.5106,21.4699,21.4699,189167.0
2018-10-02 15:00:00,26.39,26.41,26.37,26.39,196276.0,21.478,21.4943,21.4618,21.478,196276.0
2018-10-02 15:30:00,26.4,26.42,26.37,26.39,296076.0,21.4862,21.5024,21.4618,21.478,296076.0
2018-10-03 09:30:00,26.5,26.64,26.4,26.42,187210.0,21.5676,21.6815,21.4862,21.5024,187210.0
2018-10-03 10:00:00,26.41,26.45,26.38,26.41,142193.0,21.4943,21.5269,21.4699,21.4943,142193.0
2018-10-03 10:30:00,26.4,26.58,26.39,26.54,147678.0,21.4862,21.6327,21.478,21.6001,147678.0
2018-10-03 11:00:00,26.54,26.6,26.51,26.59,462838.0,21.6001,21.6489,21.5757,21.6408,462838.0
2018-10-03 11:30:00,26.6,26.83,26.58,26.79,188305.0,21.6489,21.8361,21.6327,21.8036,188305.0
2018-10-03 12:00:00,26.8,26.85,26.71,26.85,152408.0,21.8117,21.8524,21.7385,21.8524,152408.0
2018-10-03 12:30:00,26.85,26.92,26.84,26.87,125315.0,21.8524,21.9094,21.8443,21.8687,125315.0
2018-10-03 13:00:00,26.88,26.93,26.87,26.93,73319.0,21.8768,21.9175,21.8687,21.9175,73319.0
2018-10-03 13:30:00,26.94,27.0,26.92,27.0,92071.0,21.9257,21.9745,21.9094,21.9745,92071.0
2018-10-03 14:00:00,27.0,27.03,26.95,26.97,187056.0,21.9745,21.9989,21.9338,21.9501,187056.0
2018-10-03 14:30:00,26.97,26.98,26.81,26.83,74934.0,21.9501,21.9582,21.8199,21.8361,74934.0
2018-10-03 15:00:00,26.83,26.87,26.79,26.8,179829.0,21.8361,21.8687,21.8036,21.8117,179829.0
2018-10-03 15:30:00,26.81,26.89,26.8,26.86,558518.0,21.8199,21.885,21.8117,21.8605,558518.0
2018-10-04 09:30:00,27.24,27.37,27.05,27.19,388127.0,22.1698,22.2756,22.0152,22.1291,388127.0
2018-10-04 10:00:00,27.19,27.21,27.04,27.08,251960.0,22.1291,22.1454,22.007,22.0396,251960.0
2018-10-04 10:30:00,27.07,27.19,27.03,27.16,212351.0,22.0315,22.1291,21.9989,22.1047,212351.0
2018-10-04 11:00:00,27.16,27.24,27.15,27.16,145364.0,22.1047,22.1698,22.0966,22.1047,145364.0
2018-10-04 11:30:00,27.16,27.18,27.1,27.11,134762.0,22.1047,22.121,22.0559,22.064,134762.0
2018-10-04 12:00:00,27.11,27.11,26.99,27.06,118347.0,22.064,22.064,21.9664,22.0233,118347.0
2018-10-04 12:30:00,27.06,27.15,27.03,27.05,92990.0,22.0233,22.0966,21.9989,22.0152,92990.0
2018-10-04 13:00:00,27.04,27.04,26.9,26.93,114976.0,22.007,22.007,21.8931,21.9175,114976.0
2018-10-04 13:30:00,26.93,26.96,26.89,26.95,89015.0,21.9175,21.9419,21.885,21.9338,89015.0
2018-10-04 14:00:00,26.95,26.96,26.91,26.93,104306.0,21.9338,21.9419,21.9012,21.9175,104306.0
2018-10-04 14:30:00,26.93,27.04,26.91,27.02,140122.0,21.9175,22.007,21.9012,21.9908,140122.0
2018-10-04 15:00:00,27.02,27.05,26.99,27.0,105195.0,21.9908,22.0152,21.9664,21.9745,105195.0
2018-10-04 15:30:00,26.99,27.05,26.96,27.02,403872.0,21.9664,22.0152,21.9419,21.9908,403872.0
2018-10-05 09:30:00,27.05,27.24,27.05,27.18,179128.0,22.0152,22.1698,22.0152,22.121,179128.0
2018-10-05 10:00:00,27.19,27.21,27.08,27.16,100118.0,22.1291,22.1454,22.0396,22.1047,100118.0
2018-10-05 10:30:00,27.16,27.2,27.12,27.14,183821.0,22.1047,22.1373,22.0722,22.0884,183821.0
2018-10-05 11:00:00,27.14,27.15,26.94,26.94,143263.0,22.0884,22.0966,21.9257,21.9257,143263.0
2018-10-05 11:30:00,26.94,26.96,26.81,26.82,136045.0,21.9257,21.9419,21.8199,21.828,136045.0
2018-10-05 12:00:00,26.82,26.92,26.79,26.86,97164.0,21.828,21.9094,21.8036,21.8605,97164.0
2018-10-05 12:30:00,26.86,26.86,26.76,26.78,95189.0,21.8605,21.8605,21.7792,21.7954,95189.0
2018-10-05 13:00:00,26.78,26.84,26.75,26.77,66023.0,21.7954,21.8443,21.771,21.7873,66023.0
2018-10-05 13:30:00,26.77,26.84,26.74,26.83,68870.0,21.7873,21.8443,21.7629,21.8361,68870.0
2018-10-05 14:00:00,26.82,26.84,26.77,26.79,57875.0,21.828,21.8443,21.7873,21.8036,57875.0
2018-10-05 14:30:00,26.79,26.88,26.79,26.86,77565.0,21.8036,21.8768,21.8036,21.8605,77565.0
2018-10-05 15:00:00,26.86,26.91,26.81,26.86,67756.0,21.8605,21.9012,21.8199,21.8605,67756.0
2018-10-05 15:30:00,26.85,26.86,26.78,26.78,295885.0,21.8524,21.8605,21.7954,21.7954,295885.0
2018-10-08 09:30:00,26.76,26.78,26.6,26.7,120349.0,21.7792,21.7954,21.6489,21.7303,120349.0
2018-10-08 10:00:00,26.7,26.8,26.7,26.8,45479.0,21.7303,21.8117,21.7303,21.8117,45479.0
2018-10-08 10:30:00,26.79,26.84,26.71,26.77,80555.0,21.8036,21.8443,21.7385,21.7873,80555.0
2018-10-08 11:00:00,26.76,26.78,26.72,26.75,78624.0,21.7792,21.7954,21.7466,21.771,78624.0
2018-10-08 11:30:00,26.74,26.74,26.62,26.63,73007.0,21.7629,21.7629,21.6652,21.6734,73007.0
2018-10-08 12:00:00,26.63,26.78,26.6,26.78,78895.0,21.6734,21.7954,21.6489,21.7954,78895.0
2018-10-08 12:30:00,26.77,26.77,26.69,26.69,34948.0,21.7873,21.7873,21.7222,21.7222,34948.0
2018-10-08 13:00:00,26.69,26.75,26.66,26.7,46484.0,21.7222,21.771,21.6978,21.7303,46484.0
2018-10-08 13:30:00,26.71,26.82,26.7,26.8,48875.0,21.7385,21.828,21.7303,21.8117,48875.0
2018-10-08 14:00:00,26.8,26.98,26.8,26.88,129559.0,21.8117,21.9582,21.8117,21.8768,129559.0
2018-10-08 14:30:00,26.88,26.93,26.86,26.88,36003.0,21.8768,21.9175,21.8605,21.8768,36003.0
2018-10-08 15:00:00,26.87,26.99,26.87,26.94,70836.0,21.8687,21.9664,21.8687,21.9257,70836.0
2018-10-08 15:30:00,26.95,27.0,26.85,26.85,412046.0,21.9338,21.9745,21.8524,21.8524,412046.0
2018-10-09 09:30:00,26.79,26.93,26.58,26.76,288559.0,21.8036,21.9175,21.6327,21.7792,288559.0
2018-10-09 10:00:00,26.77,26.86,26.73,26.86,106358.0,21.7873,21.8605,21.7547,21.8605,106358.0
2018-10-09 10:30:00,26.86,26.91,26.71,26.71,107440.0,21.8605,21.9012,21.7385,21.7385,107440.0
2018-10-09 11:00:00,26.71,26.78,26.68,26.75,65104.0,21.7385,21.7954,21.7141,21.771,65104.0
2018-10-09 11:30:00,26.75,26.85,26.74,26.85,88657.0,21.771,21.8524,21.7629,21.8524,88657.0
2018-10-09 12:00:00,26.85,26.87,26.76,26.77,55024.0,21.8524,21.8687,21.7792,21.7873,55024.0
2018-10-09 12:30:00,26.76,26.77,26.69,26.7,57666.0,21.7792,21.7873,21.7222,21.7303,57666.0
2018-10-09 13:00:00,26.71,26.79,26.69,26.77,44908.0,21.7385,21.8036,21.7222,21.7873,44908.0
2018-10-09 13:30:00,26.77,26.84,26.72,26.81,61325.0,21.7873,21.8443,21.7466,21.8199,61325.0
2018-10-09 14:00:00,26.81,26.85,26.77,26.78,60672.0,21.8199,21.8524,21.7873,21.7954,60672.0
2018-10-09 14:30:00,26.78,26.81,26.73,26.79,61111.0,21.7954,21.8199,21.7547,21.8036,61111.0
2018-10-09 15:00:00,26.78,26.82,26.74,26.75,136040.0,21.7954,21.828,21.7629,21.771,136040.0
2018-10-09 15:30:00,26.76,26.77,26.7,26.72,282596.0,21.7792,21.7873,21.7303,21.7466,282596.0
2018-10-10 09:30:00,26.77,26.92,26.7,26.78,181772.0,21.7873,21.9094,21.7303,21.7954,181772.0
2018-10-10 10:00:00,26.77,26.78,26.68,26.75,457340.0,21.7873,21.7954,21.7141,21.771,457340.0
2018-10-10 10:30:00,26.75,26.8,26.71,26.75,483531.0,21.771,21.8117,21.7385,21.771,483531.0
2018-10-10 11:00:00,26.75,26.76,26.61,26.68,469388.0,21.771,21.7792,21.6571,21.7141,469388.0
2018-10-10 11:30:00,26.69,26.69,26.55,26.58,411019.0,21.7222,21.7222,21.6082,21.6327,411019.0
2018-10-10 12:00:00,26.58,26.67,26.54,26.56,250238.0,21.6327,21.7059,21.6001,21.6164,250238.0
2018-10-10 12:30:00,26.55,26.65,26.52,26.62,97773.0,21.6082,21.6896,21.5838,21.6652,97773.0
2018-10-10 13:00:00,26.61,26.73,26.53,26.69,56660.0,21.6571,21.7547,21.592,21.7222,56660.0
2018-10-10 13:30:00,26.68,26.74,26.65,26.68,58852.0,21.7141,21.7629,21.6896,21.7141,58852.0
2018-10-10 14:00:00,26.68,26.69,26.55,26.57,82556.0,21.7141,21.7222,21.6082,21.6245,82556.0
2018-10-10 14:30:00,26.58,26.61,26.5,26.58,113307.0,21.6327,21.6571,21.5676,21.6327,113307.0
2018-10-10 15:00:00,26.58,26.64,26.48,26.64,286703.0,21.6327,21.6815,21.5513,21.6815,286703.0
2018-10-10 15:30:00,26.65,26.66,26.28,26.28,669743.0,21.6896,21.6978,21.3885,21.3885,669743.0
2018-10-11 09:30:00,26.19,26.64,26.03,26.61,718553.0,21.3153,21.6815,21.185,21.6571,718553.0
2018-10-11 10:00:00,26.61,26.72,26.52,26.62,529269.0,21.6571,21.7466,21.5838,21.6652,529269.0
2018-10-11 10:30:00,26.61,26.7,26.56,26.58,424420.0,21.6571,21.7303,21.6164,21.6327,424420.0
2018-10-11 11:00:00,26.59,26.61,26.25,26.28,256190.0,21.6408,21.6571,21.3641,21.3885,256190.0
2018-10-11 11:30:00,26.28,26.34,26.18,26.31,211551.0,21.3885,21.4373,21.3071,21.4129,211551.0
2018-10-11 12:00:00,26.31,26.56,26.3,26.47,182094.0,21.4129,21.6164,21.4048,21.5431,182094.0
2018-10-11 12:30:00,26.47,26.49,26.37,26.37,123528.0,21.5431,21.5594,21.4618,21.4618,123528.0
2018-10-11 13:00:00,26.37,26.44,26.3,26.35,141740.0,21.4618,21.5187,21.4048,21.4455,141740.0
2018-10-11 13:30:00,26.36,26.46,26.33,26.45,119321.0,21.4536,21.535,21.4292,21.5269,119321.0
2018-10-11 14:00:00,26.45,26.48,26.33,26.36,175162.0,21.5269,21.5513,21.4292,21.4536,175162.0
2018-10-11 14:30:00,26.35,26.36,26.1,26.21,212298.0,21.4455,21.4536,21.242,21.3315,212298.0
2018-10-11 15:00:00,26.21,26.44,26.16,26.34,219990.0,21.3315,21.5187,21.2908,21.4373,219990.0
2018-10-11 15:30:00,26.34,26.41,25.95,25.95,913246.0,21.4373,21.4943,21.1199,21.1199,913246.0
2018-10-12 09:30:00,26.35,26.53,26.01,26.5,329284.0,21.4455,21.592,21.1688,21.5676,329284.0
2018-10-12 10:00:00,26.49,26.49,26.17,26.2,236273.0,21.5594,21.5594,21.299,21.3234,236273.0
2018-10-12 10:30:00,26.19,26.35,26.18,26.24,116236.0,21.3153,21.4455,21.3071,21.3559,116236.0
2018-10-12 11:00:00,26.23,26.27,26.1,26.13,105827.0,21.3478,21.3804,21.242,21.2664,105827.0
2018-10-12 11:30:00,26.12,26.17,26.04,26.1,78031.0,21.2583,21.299,21.1932,21.242,78031.0
2018-10-12 12:00:00,26.1,26.1,25.93,25.96,210801.0,21.242,21.242,21.1036,21.1281,210801.0
2018-10-12 12:30:00,25.95,25.97,25.67,25.71,184636.0,21.1199,21.1362,20.892,20.9246,184636.0
2018-10-12 13:00:00,25.71,25.86,25.63,25.76,178348.0,20.9246,21.0467,20.8595,20.9653,178348.0
2018-10-12 13:30:00,25.76,25.87,25.68,25.77,125830.0,20.9653,21.0548,20.9002,20.9734,125830.0
2018-10-12 14:00:00,25.77,25.8,25.7,25.78,136326.0,20.9734,20.9978,20.9165,20.9816,136326.0
2018-10-12 14:30:00,25.79,25.88,25.69,25.86,124918.0,20.9897,21.063,20.9083,21.0467,124918.0
2018-10-12 15:00:00,25.87,26.15,25.83,26.14,308252.0,21.0548,21.2827,21.0223,21.2746,308252.0
2018-10-12 15:30:00,26.14,26.23,26.06,26.15,480411.0,21.2746,21.3478,21.2095,21.2827,480411.0
2018-10-15 09:30:00,26.15,26.25,25.92,26.08,267634.0,21.2827,21.3641,21.0955,21.2257,267634.0
2018-10-15 10:00:00,26.08,26.14,26.01,26.12,98065.0,21.2257,21.2746,21.1688,21.2583,98065.0
2018-10-15 10:30:00,26.12,26.15,26.05,26.09,108167.0,21.2583,21.2827,21.2013,21.2339,108167.0
2018-10-15 11:00:00,26.09,26.25,26.08,26.25,111946.0,21.2339,21.3641,21.2257,21.3641,111946.0
2018-10-15 11:30:00,26.25,26.28,26.16,26.17,59834.0,21.3641,21.3885,21.2908,21.299,59834.0
2018-10-15 12:00:00,26.16,26.21,26.1,26.17,103629.0,21.2908,21.3315,21.242,21.299,103629.0
2018-10-15 12:30:00,26.17,26.23,26.16,26.18,69503.0,21.299,21.3478,21.2908,21.3071,69503.0
2018-10-15 13:00:00,26.19,26.28,26.17,26.19,70527.0,21.3153,21.3885,21.299,21.3153,70527.0
2018-10-15 13:30:00,26.18,26.26,26.18,26.25,60327.0,21.3071,21.3722,21.3071,21.3641,60327.0
2018-10-15 14:00:00,26.25,26.25,26.17,26.17,62288.0,21.3641,21.3641,21.299,21.299,62288.0
2018-10-15 14:30:00,26.17,26.29,26.16,26.26,75480.0,21.299,21.3966,21.2908,21.3722,75480.0
2018-10-15 15:00:00,26.27,26.31,26.18,26.23,108279.0,21.3804,21.4129,21.3071,21.3478,108279.0
2018-10-15 15:30:00,26.22,26.23,26.09,26.09,274335.0,21.3397,21.3478,21.2339,21.2339,274335.0
2018-10-16 09:30:00,26.16,26.34,25.77,25.81,361001.0,21.2908,21.4373,20.9734,21.006,361001.0
2018-10-16 10:00:00,25.82,25.91,25.74,25.85,200124.0,21.0141,21.0874,20.949,21.0385,200124.0
2018-10-16 10:30:00,25.84,25.97,25.78,25.95,127820.0,21.0304,21.1362,20.9816,21.1199,127820.0
2018-10-16 11:00:00,25.95,26.02,25.89,26.01,90828.0,21.1199,21.1769,21.0711,21.1688,90828.0
2018-10-16 11:30:00,26.01,26.03,25.92,25.97,55353.0,21.1688,21.185,21.0955,21.1362,55353.0
2018-10-16 12:00:00,25.96,26.01,25.95,25.97,72038.0,21.1281,21.1688,21.1199,21.1362,72038.0
2018-10-16 12:30:00,25.97,26.01,25.9,25.91,132382.0,21.1362,21.1688,21.0792,21.0874,132382.0
2018-10-16 13:00:00,25.91,25.94,25.82,25.84,318265.0,21.0874,21.1118,21.0141,21.0304,318265.0
2018-10-16 13:30:00,25.84,25.88,25.76,25.78,249750.0,21.0304,21.063,20.9653,20.9816,249750.0
2018-10-16 14:00:00,25.78,25.94,25.77,25.94,242035.0,20.9816,21.1118,20.9734,21.1118,242035.0
2018-10-16 14:30:00,25.94,26.02,25.91,26.0,335108.0,21.1118,21.1769,21.0874,21.1606,335108.0
2018-10-16 15:00:00,26.0,26.07,25.95,25.99,179284.0,21.1606,21.2176,21.1199,21.1525,179284.0
2018-10-16 15:30:00,25.99,26.15,25.96,26.09,423939.0,21.1525,21.2827,21.1281,21.2339,423939.0
2018-10-17 09:30:00,26.1,26.28,26.02,26.14,149245.0,21.242,21.3885,21.1769,21.2746,149245.0
2018-10-17 10:00:00,26.13,26.24,26.06,26.11,111577.0,21.2664,21.3559,21.2095,21.2501,111577.0
2018-10-17 10:30:00,26.11,26.11,25.84,25.85,270382.0,21.2501,21.2501,21.0304,21.0385,270382.0
2018-10-17 11:00:00,25.86,25.95,25.83,25.93,173775.0,21.0467,21.1199,21.0223,21.1036,173775.0
2018-10-17 11:30:00,25.94,26.11,25.93,26.09,130329.0,21.1118,21.2501,21.1036,21.2339,130329.0
2018-10-17 12:00:00,26.1,26.28,26.08,26.24,102223.0,21.242,21.3885,21.2257,21.3559,102223.0
2018-10-17 12:30:00,26.23,26.35,26.17,26.32,91138.0,21.3478,21.4455,21.299,21.4211,91138.0
2018-10-17 13:00:00,26.33,26.34,26.24,26.25,93587.0,21.4292,21.4373,21.3559,21.3641,93587.0
2018-10-17 13:30:00,26.25,26.27,26.21,26.26,69648.0,21.3641,21.3804,21.3315,21.3722,69648.0
2018-10-17 14:00:00,26.26,26.26,26.09,26.09,106362.0,21.3722,21.3722,21.2339,21.2339,106362.0
2018-10-17 14:30:00,26.09,26.17,26.08,26.15,101233.0,21.2339,21.299,21.2257,21.2827,101233.0
2018-10-17 15:00:00,26.16,26.17,26.07,26.11,177541.0,21.2908,21.299,21.2176,21.2501,177541.0
2018-10-17 15:30:00,26.12,26.15,26.04,26.12,559781.0,21.2583,21.2827,21.1932,21.2583,559781.0
2018-10-18 09:30:00,26.11,26.22,25.94,26.18,158990.0,21.2501,21.3397,21.1118,21.3071,158990.0
2018-10-18 10:00:00,26.17,26.35,26.14,26.25,283672.0,21.299,21.4455,21.2746,21.3641,283672.0
2018-10-18 10:30:00,26.26,26.32,26.2,26.21,136224.0,21.3722,21.4211,21.3234,21.3315,136224.0
2018-10-18 11:00:00,26.21,26.23,26.09,26.09,55291.0,21.3315,21.3478,21.2339,21.2339,55291.0
2018-10-18 11:30:00,26.09,26.1,25.89,25.92,100987.0,21.2339,21.242,21.0711,21.0955,100987.0
2018-10-18 12:00:00,25.91,25.98,25.87,25.94,72423.0,21.0874,21.1443,21.0548,21.1118,72423.0
2018-10-18 12:30:00,25.94,25.98,25.9,25.95,44339.0,21.1118,21.1443,21.0792,21.1199,44339.0
2018-10-18 13:00:00,25.95,25.96,25.78,25.8,83625.0,21.1199,21.1281,20.9816,20.9978,83625.0
2018-10-18 13:30:00,25.8,25.82,25.69,25.72,113185.0,20.9978,21.0141,20.9083,20.9327,113185.0
2018-10-18 14:00:00,25.72,25.81,25.69,25.73,77634.0,20.9327,21.006,20.9083,20.9409,77634.0
2018-10-18 14:30:00,25.72,25.79,25.67,25.74,83914.0,20.9327,20.9897,20.892,20.949,83914.0
2018-10-18 15:00:00,25.74,25.74,25.65,25.69,168407.0,20.949,20.949,20.8758,20.9083,168407.0
2018-10-18 15:30:00,25.7,25.71,25.59,25.64,476097.0,20.9165,20.9246,20.8269,20.8676,476097.0
2018-10-19 09:30:00,25.66,26.04,25.61,25.99,130757.0,20.8839,21.1932,20.8432,21.1525,130757.0
2018-10-19 10:00:00,25.99,26.01,25.81,25.84,163660.0,21.1525,21.1688,21.006,21.0304,163660.0
2018-10-19 10:30:00,25.84,25.98,25.84,25.96,105045.0,21.0304,21.1443,21.0304,21.1281,105045.0
2018-10-19 11:00:00,25.97,26.02,25.91,25.92,83390.0,21.1362,21.1769,21.0874,21.0955,83390.0
2018-10-19 11:30:00,25.91,25.95,25.85,25.95,64217.0,21.0874,21.1199,21.0385,21.1199,64217.0
2018-10-19 12:00:00,25.97,25.98,25.86,25.89,68160.0,21.1362,21.1443,21.0467,21.0711,68160.0
2018-10-19 12:30:00,25.89,25.92,25.85,25.88,83077.0,21.0711,21.0955,21.0385,21.063,83077.0
2018-10-19 13:00:00,25.88,25.97,25.84,25.95,70866.0,21.063,21.1362,21.0304,21.1199,70866.0
2018-10-19 13:30:00,25.95,25.98,25.92,25.93,52960.0,21.1199,21.1443,21.0955,21.1036,52960.0
2018-10-19 14:00:00,25.93,25.93,25.79,25.85,176309.0,21.1036,21.1036,20.9897,21.0385,176309.0
2018-10-19 14:30:00,25.84,25.93,25.82,25.87,143600.0,21.0304,21.1036,21.0141,21.0548,143600.0
2018-10-19 15:00:00,25.88,25.93,25.81,25.93,106986.0,21.063,21.1036,21.006,21.1036,106986.0
2018-10-19 15:30:00,25.92,25.98,25.9,25.94,344688.0,21.0955,21.1443,21.0792,21.1118,344688.0
2018-10-22 09:30:00,26.04,26.14,25.86,25.91,243047.0,21.1932,21.2746,21.0467,21.0874,243047.0
2018-10-22 10:00:00,25.91,25.95,25.63,25.65,172091.0,21.0874,21.1199,20.8595,20.8758,172091.0
2018-10-22 10:30:00,25.65,25.73,25.57,25.69,227739.0,20.8758,20.9409,20.8107,20.9083,227739.0
2018-10-22 11:00:00,25.69,25.69,25.49,25.59,324450.0,20.9083,20.9083,20.7455,20.8269,324450.0
2018-10-22 11:30:00,25.59,25.6,25.5,25.53,121109.0,20.8269,20.8351,20.7537,20.7781,121109.0
2018-10-22 12:00:00,25.54,25.6,25.49,25.53,94884.0,20.7862,20.8351,20.7455,20.7781,94884.0
2018-10-22 12:30:00,25.53,25.58,25.48,25.55,77515.0,20.7781,20.8188,20.7374,20.7944,77515.0
2018-10-22 13:00:00,25.55,25.59,25.49,25.51,54799.0,20.7944,20.8269,20.7455,20.7618,54799.0
2018-10-22 13:30:00,25.51,25.54,25.45,25.46,139886.0,20.7618,20.7862,20.713,20.7211,139886.0
2018-10-22 14:00:00,25.46,25.47,25.4,25.4,170210.0,20.7211,20.7293,20.6723,20.6723,170210.0
2018-10-22 14:30:00,25.4,25.42,25.36,25.39,94705.0,20.6723,20.6886,20.6397,20.6642,94705.0
2018-10-22 15:00:00,25.39,25.47,25.35,25.37,99242.0,20.6642,20.7293,20.6316,20.6479,99242.0
2018-10-22 15:30:00,25.37,25.42,25.3,25.33,656473.0,20.6479,20.6886,20.5909,20.6153,656473.0
2018-10-23 09:30:00,24.9,25.08,24.68,25.02,291604.0,20.2654,20.4119,20.0863,20.363,291604.0
2018-10-23 10:00:00,25.02,25.06,24.7,24.78,210407.0,20.363,20.3956,20.1026,20.1677,210407.0
2018-10-23 10:30:00,24.77,25.06,24.71,25.01,240851.0,20.1596,20.3956,20.1107,20.3549,240851.0
2018-10-23 11:00:00,25.0,25.3,24.96,25.25,185587.0,20.3468,20.5909,20.3142,20.5502,185587.0
2018-10-23 11:30:00,25.26,25.26,25.09,25.11,99928.0,20.5584,20.5584,20.42,20.4363,99928.0
2018-10-23 12:00:00,25.1,25.3,25.09,25.27,128696.0,20.4281,20.5909,20.42,20.5665,128696.0
2018-10-23 12:30:00,25.27,25.34,25.25,25.33,178928.0,20.5665,20.6235,20.5502,20.6153,178928.0
2018-10-23 13:00:00,25.33,25.44,25.3,25.39,131634.0,20.6153,20.7049,20.5909,20.6642,131634.0
2018-10-23 13:30:00,25.4,25.41,25.3,25.33,615107.0,20.6723,20.6804,20.5909,20.6153,615107.0
2018-10-23 14:00:00,25.33,25.47,25.3,25.47,166053.0,20.6153,20.7293,20.5909,20.7293,166053.0
2018-10-23 14:30:00,25.46,25.6,25.45,25.55,131749.0,20.7211,20.8351,20.713,20.7944,131749.0
2018-10-23 15:00:00,25.54,25.56,25.47,25.47,125782.0,20.7862,20.8025,20.7293,20.7293,125782.0
2018-10-23 15:30:00,25.47,25.56,25.45,25.52,602109.0,20.7293,20.8025,20.713,20.77,602109.0
2018-10-24 09:30:00,25.47,25.68,25.33,25.45,347233.0,20.7293,20.9002,20.6153,20.713,347233.0
2018-10-24 10:00:00,25.44,25.51,25.25,25.29,1057580.0,20.7049,20.7618,20.5502,20.5828,1057580.0
2018-10-24 10:30:00,25.28,25.47,25.2,25.24,1327378.0,20.5746,20.7293,20.5095,20.5421,1327378.0
2018-10-24 11:00:00,25.24,25.33,25.07,25.08,648402.0,20.5421,20.6153,20.4037,20.4119,648402.0
2018-10-24 11:30:00,25.09,25.26,25.03,25.24,375195.0,20.42,20.5584,20.3712,20.5421,375195.0
2018-10-24 12:00:00,25.24,25.26,25.05,25.07,553358.0,20.5421,20.5584,20.3874,20.4037,553358.0
2018-10-24 12:30:00,25.07,25.1,24.86,24.94,387833.0,20.4037,20.4281,20.2328,20.2979,387833.0
2018-10-24 13:00:00,24.94,24.95,24.84,24.84,386882.0,20.2979,20.3061,20.2165,20.2165,386882.0
2018-10-24 13:30:00,24.85,24.98,24.77,24.83,515423.0,20.2247,20.3305,20.1596,20.2084,515423.0
2018-10-24 14:00:00,24.83,25.15,24.72,25.14,713395.0,20.2084,20.4688,20.1189,20.4607,713395.0
2018-10-24 14:30:00,25.15,25.16,24.78,24.78,345385.0,20.4688,20.477,20.1677,20.1677,345385.0
2018-10-24 15:00:00,24.78,24.78,24.57,24.57,439584.0,20.1677,20.1677,19.9968,19.9968,439584.0
2018-10-24 15:30:00,24.57,24.7,24.42,24.45,1409379.0,19.9968,20.1026,19.8747,19.8991,1409379.0
2018-10-25 09:30:00,24.75,24.75,23.69,24.2,967301.0,20.1433,20.1433,19.2806,19.6957,967301.0
2018-10-25 10:00:00,24.2,24.41,24.02,24.36,711771.0,19.6957,19.8666,19.5492,19.8259,711771.0
2018-10-25 10:30:00,24.36,24.61,24.25,24.48,361930.0,19.8259,20.0293,19.7363,19.9235,361930.0
2018-10-25 11:00:00,24.5,24.71,24.41,24.71,293724.0,19.9398,20.1107,19.8666,20.1107,293724.0
2018-10-25 11:30:00,24.71,24.73,24.54,24.68,318635.0,20.1107,20.127,19.9724,20.0863,318635.0
2018-10-25 12:00:00,24.68,24.69,24.48,24.55,249600.0,20.0863,20.0945,19.9235,19.9805,249600.0
2018-10-25 12:30:00,24.55,24.71,24.52,24.7,161111.0,19.9805,20.1107,19.9561,20.1026,161111.0
2018-10-25 13:00:00,24.71,24.77,24.57,24.76,144997.0,20.1107,20.1596,19.9968,20.1514,144997.0
2018-10-25 13:30:00,24.77,24.83,24.64,24.65,155305.0,20.1596,20.2084,20.0538,20.0619,155305.0
2018-10-25 14:00:00,24.65,25.07,24.64,25.03,322977.0,20.0619,20.4037,20.0538,20.3712,322977.0
2018-10-25 14:30:00,25.04,25.25,25.01,25.19,281207.0,20.3793,20.5502,20.3549,20.5014,281207.0
2018-10-25 15:00:00,25.19,25.25,25.14,25.17,476797.0,20.5014,20.5502,20.4607,20.4851,476797.0
2018-10-25 15:30:00,25.17,25.19,25.0,25.01,924657.0,20.4851,20.5014,20.3468,20.3549,924657.0
2018-10-26 09:30:00,24.76,24.98,24.43,24.46,139123.0,20.1514,20.3305,19.8828,19.9073,139123.0
2018-10-26 10:00:00,24.45,24.45,24.14,24.31,116570.0,19.8991,19.8991,19.6468,19.7852,116570.0
2018-10-26 10:30:00,24.3,24.31,24.0,24.01,109013.0,19.777,19.7852,19.5329,19.541,109013.0
2018-10-26 11:00:00,24.01,24.26,24.0,24.22,127199.0,19.541,19.7445,19.5329,19.7119,127199.0
2018-10-26 11:30:00,24.22,24.36,24.1,24.1,177260.0,19.7119,19.8259,19.6143,19.6143,177260.0
2018-10-26 12:00:00,24.11,24.29,24.11,24.28,231015.0,19.6224,19.7689,19.6224,19.7608,231015.0
2018-10-26 12:30:00,24.28,24.42,24.25,24.28,139049.0,19.7608,19.8747,19.7363,19.7608,139049.0
2018-10-26 13:00:00,24.29,24.43,24.24,24.24,185072.0,19.7689,19.8828,19.7282,19.7282,185072.0
2018-10-26 13:30:00,24.24,24.44,24.22,24.42,302011.0,19.7282,19.891,19.7119,19.8747,302011.0
2018-10-26 14:00:00,24.41,24.46,24.28,24.36,201291.0,19.8666,19.9073,19.7608,19.8259,201291.0
2018-10-26 14:30:00,24.35,24.45,24.18,24.21,270667.0,19.8177,19.8991,19.6794,19.7038,270667.0
2018-10-26 15:00:00,24.21,24.4,24.16,24.35,281765.0,19.7038,19.8584,19.6631,19.8177,281765.0
2018-10-26 15:30:00,24.34,24.54,24.24,24.35,806824.0,19.8096,19.9724,19.7282,19.8177,806824.0
2018-10-29 09:30:00,24.6,25.07,24.6,25.0,510021.0,20.0212,20.4037,20.0212,20.3468,510021.0
2018-10-29 10:00:00,25.0,25.15,24.99,25.13,430415.0,20.3468,20.4688,20.3386,20.4526,430415.0
2018-10-29 10:30:00,25.13,25.15,24.98,25.04,245689.0,20.4526,20.4688,20.3305,20.3793,245689.0
2018-10-29 11:00:00,25.05,25.09,24.88,24.99,233853.0,20.3874,20.42,20.2491,20.3386,233853.0
2018-10-29 11:30:00,24.99,25.08,24.89,24.89,299437.0,20.3386,20.4119,20.2572,20.2572,299437.0
2018-10-29 12:00:00,24.89,24.94,24.71,24.74,530768.0,20.2572,20.2979,20.1107,20.1351,530768.0
2018-10-29 12:30:00,24.74,24.8,24.55,24.61,324762.0,20.1351,20.184,19.9805,20.0293,324762.0
2018-10-29 13:00:00,24.62,24.78,24.62,24.73,190563.0,20.0375,20.1677,20.0375,20.127,190563.0
2018-10-29 13:30:00,24.73,24.88,24.71,24.71,262553.0,20.127,20.2491,20.1107,20.1107,262553.0
2018-10-29 14:00:00,24.71,24.71,24.56,24.63,268895.0,20.1107,20.1107,19.9886,20.0456,268895.0
2018-10-29 14:30:00,24.62,24.71,24.52,24.55,245989.0,20.0375,20.1107,19.9561,19.9805,245989.0
2018-10-29 15:00:00,24.55,24.55,24.21,24.25,853101.0,19.9805,19.9805,19.7038,19.7363,853101.0
2018-10-29 15:30:00,24.25,24.4,24.06,24.27,1647769.0,19.7363,19.8584,19.5817,19.7526,1647769.0
2018-10-30 09:30:00,24.35,24.82,24.35,24.79,230670.0,19.8177,20.2003,19.8177,20.1758,230670.0
2018-10-30 10:00:00,24.78,24.86,24.61,24.69,250582.0,20.1677,20.2328,20.0293,20.0945,250582.0
2018-10-30 10:30:00,24.7,24.7,24.42,24.5,317108.0,20.1026,20.1026,19.8747,19.9398,317108.0
2018-10-30 11:00:00,24.51,24.71,24.43,24.66,312318.0,19.948,20.1107,19.8828,20.07,312318.0
2018-10-30 11:30:00,24.66,24.78,24.61,24.69,204881.0,20.07,20.1677,20.0293,20.0945,204881.0
2018-10-30 12:00:00,24.69,24.76,24.62,24.68,207181.0,20.0945,20.1514,20.0375,20.0863,207181.0
2018-10-30 12:30:00,24.68,24.68,24.48,24.49,97733.0,20.0863,20.0863,19.9235,19.9317,97733.0
2018-10-30 13:00:00,24.49,24.59,24.46,24.52,171276.0,19.9317,20.0131,19.9073,19.9561,171276.0
2018-10-30 13:30:00,24.52,24.66,24.5,24.66,146956.0,19.9561,20.07,19.9398,20.07,146956.0
2018-10-30 14:00:00,24.66,24.69,24.54,24.62,172937.0,20.07,20.0945,19.9724,20.0375,172937.0
2018-10-30 14:30:00,24.62,24.83,24.59,24.79,143815.0,20.0375,20.2084,20.0131,20.1758,143815.0
2018-10-30 15:00:00,24.79,25.03,24.71,24.99,255876.0,20.1758,20.3712,20.1107,20.3386,255876.0
2018-10-30 15:30:00,24.99,25.11,24.95,25.06,707624.0,20.3386,20.4363,20.3061,20.3956,707624.0
2018-10-31 09:30:00,25.2,25.54,25.2,25.46,578180.0,20.6306,20.9089,20.6306,20.8435,578180.0
2018-10-31 10:00:00,25.46,25.52,25.29,25.47,389642.0,20.8435,20.8926,20.7043,20.8516,389642.0
2018-10-31 10:30:00,25.47,25.63,25.45,25.54,267507.0,20.8516,20.9826,20.8353,20.9089,267507.0
2018-10-31 11:00:00,25.54,25.57,25.39,25.44,355096.0,20.9089,20.9335,20.7861,20.8271,355096.0
2018-10-31 11:30:00,25.44,25.51,25.38,25.45,249503.0,20.8271,20.8844,20.778,20.8353,249503.0
2018-10-31 12:00:00,25.44,25.47,25.35,25.46,128810.0,20.8271,20.8516,20.7534,20.8435,128810.0
2018-10-31 12:30:00,25.46,25.59,25.41,25.55,160423.0,20.8435,20.9499,20.8025,20.9171,160423.0
2018-10-31 13:00:00,25.54,25.64,25.48,25.57,349338.0,20.9089,20.9908,20.8598,20.9335,349338.0
2018-10-31 13:30:00,25.57,25.61,25.53,25.55,157405.0,20.9335,20.9663,20.9008,20.9171,157405.0
2018-10-31 14:00:00,25.55,25.67,25.48,25.65,266924.0,20.9171,21.0154,20.8598,20.999,266924.0
2018-10-31 14:30:00,25.65,25.72,25.62,25.67,181621.0,20.999,21.0563,20.9744,21.0154,181621.0
2018-10-31 15:00:00,25.68,25.75,25.55,25.7,1461059.0,21.0236,21.0809,20.9171,21.0399,1461059.0
2018-10-31 15:30:00,25.69,25.69,25.39,25.4,876191.0,21.0317,21.0317,20.7861,20.7943,876191.0
2018-11-01 09:30:00,25.52,25.71,25.45,25.57,244874.0,20.8926,21.0481,20.8353,20.9335,244874.0
2018-11-01 10:00:00,25.57,25.57,25.29,25.33,267362.0,20.9335,20.9335,20.7043,20.737,267362.0
2018-11-01 10:30:00,25.35,25.56,25.34,25.48,280119.0,20.7534,20.9253,20.7452,20.8598,280119.0
2018-11-01 11:00:00,25.49,25.51,25.34,25.49,263955.0,20.868,20.8844,20.7452,20.868,263955.0
2018-11-01 11:30:00,25.49,25.58,25.44,25.51,302013.0,20.868,20.9417,20.8271,20.8844,302013.0
2018-11-01 12:00:00,25.51,25.57,25.45,25.57,95085.0,20.8844,20.9335,20.8353,20.9335,95085.0
2018-11-01 12:30:00,25.57,25.69,25.53,25.69,323177.0,20.9335,21.0317,20.9008,21.0317,323177.0
2018-11-01 13:00:00,25.69,25.72,25.61,25.71,99371.0,21.0317,21.0563,20.9663,21.0481,99371.0
2018-11-01 13:30:00,25.71,25.73,25.62,25.69,317913.0,21.0481,21.0645,20.9744,21.0317,317913.0
2018-11-01 14:00:00,25.69,25.74,25.63,25.69,153637.0,21.0317,21.0727,20.9826,21.0317,153637.0
2018-11-01 14:30:00,25.7,25.77,25.68,25.74,127888.0,21.0399,21.0972,21.0236,21.0727,127888.0
2018-11-01 15:00:00,25.74,25.82,25.72,25.82,206767.0,21.0727,21.1382,21.0563,21.1382,206767.0
2018-11-01 15:30:00,25.81,25.87,25.69,25.74,501143.0,21.13,21.1791,21.0317,21.0727,501143.0
2018-11-02 09:30:00,25.95,26.09,25.68,25.71,196650.0,21.2446,21.3592,21.0236,21.0481,196650.0
2018-11-02 10:00:00,25.71,25.78,25.64,25.64,84105.0,21.0481,21.1054,20.9908,20.9908,84105.0
2018-11-02 10:30:00,25.64,25.66,25.48,25.59,113717.0,20.9908,21.0072,20.8598,20.9499,113717.0
2018-11-02 11:00:00,25.6,25.62,25.38,25.46,110636.0,20.9581,20.9744,20.778,20.8435,110636.0
2018-11-02 11:30:00,25.46,25.5,25.3,25.32,295864.0,20.8435,20.8762,20.7125,20.7288,295864.0
2018-11-02 12:00:00,25.33,25.34,25.24,25.33,120833.0,20.737,20.7452,20.6633,20.737,120833.0
2018-11-02 12:30:00,25.33,25.35,25.2,25.23,80661.0,20.737,20.7534,20.6306,20.6552,80661.0
2018-11-02 13:00:00,25.23,25.33,25.17,25.28,75383.0,20.6552,20.737,20.606,20.6961,75383.0
2018-11-02 13:30:00,25.3,25.34,25.26,25.28,60866.0,20.7125,20.7452,20.6797,20.6961,60866.0
2018-11-02 14:00:00,25.29,25.43,25.17,25.4,96510.0,20.7043,20.8189,20.606,20.7943,96510.0
2018-11-02 14:30:00,25.4,25.4,25.26,25.26,110095.0,20.7943,20.7943,20.6797,20.6797,110095.0
2018-11-02 15:00:00,25.27,25.33,25.2,25.3,167174.0,20.6879,20.737,20.6306,20.7125,167174.0
2018-11-02 15:30:00,25.31,25.39,25.22,25.23,562280.0,20.7207,20.7861,20.647,20.6552,562280.0
2018-11-05 09:30:00,25.26,25.73,25.26,25.64,206447.0,20.6797,21.0645,20.6797,20.9908,206447.0
2018-11-05 10:00:00,25.63,25.67,25.34,25.44,411122.0,20.9826,21.0154,20.7452,20.8271,411122.0
2018-11-05 10:30:00,25.44,25.59,25.42,25.58,181217.0,20.8271,20.9499,20.8107,20.9417,181217.0
2018-11-05 11:00:00,25.59,25.59,25.39,25.41,103369.0,20.9499,20.9499,20.7861,20.8025,103369.0
2018-11-05 11:30:00,25.4,25.46,25.32,25.35,89999.0,20.7943,20.8435,20.7288,20.7534,89999.0
2018-11-05 12:00:00,25.35,25.39,25.27,25.39,354963.0,20.7534,20.7861,20.6879,20.7861,354963.0
2018-11-05 12:30:00,25.39,25.45,25.37,25.44,222656.0,20.7861,20.8353,20.7698,20.8271,222656.0
2018-11-05 13:00:00,25.43,25.53,25.4,25.53,202099.0,20.8189,20.9008,20.7943,20.9008,202099.0
2018-11-05 13:30:00,25.53,25.62,25.53,25.62,116680.0,20.9008,20.9744,20.9008,20.9744,116680.0
2018-11-05 14:00:00,25.62,25.71,25.6,25.7,87186.0,20.9744,21.0481,20.9581,21.0399,87186.0
2018-11-05 14:30:00,25.7,25.77,25.67,25.72,67249.0,21.0399,21.0972,21.0154,21.0563,67249.0
2018-11-05 15:00:00,25.73,25.75,25.52,25.57,195473.0,21.0645,21.0809,20.8926,20.9335,195473.0
2018-11-05 15:30:00,25.58,25.6,25.5,25.55,566588.0,20.9417,20.9581,20.8762,20.9171,566588.0
2018-11-06 09:30:00,25.54,25.75,25.47,25.68,111494.0,20.9089,21.0809,20.8516,21.0236,111494.0
2018-11-06 10:00:00,25.68,25.71,25.58,25.68,312505.0,21.0236,21.0481,20.9417,21.0236,312505.0
2018-11-06 10:30:00,25.68,25.85,25.63,25.84,160622.0,21.0236,21.1627,20.9826,21.1545,160622.0
2018-11-06 11:00:00,25.85,25.9,25.8,25.86,251792.0,21.1627,21.2037,21.1218,21.1709,251792.0
2018-11-06 11:30:00,25.86,25.86,25.7,25.78,96173.0,21.1709,21.1709,21.0399,21.1054,96173.0
2018-11-06 12:00:00,25.78,25.8,25.72,25.74,116226.0,21.1054,21.1218,21.0563,21.0727,116226.0
2018-11-06 12:30:00,25.75,25.78,25.68,25.73,135715.0,21.0809,21.1054,21.0236,21.0645,135715.0
2018-11-06 13:00:00,25.73,25.77,25.7,25.74,72585.0,21.0645,21.0972,21.0399,21.0727,72585.0
2018-11-06 13:30:00,25.72,25.79,25.68,25.75,73250.0,21.0563,21.1136,21.0236,21.0809,73250.0
2018-11-06 14:00:00,25.75,25.76,25.64,25.65,104390.0,21.0809,21.0891,20.9908,20.999,104390.0
2018-11-06 14:30:00,25.66,25.77,25.65,25.73,201508.0,21.0072,21.0972,20.999,21.0645,201508.0
2018-11-06 15:00:00,25.73,25.84,25.71,25.83,145061.0,21.0645,21.1545,21.0481,21.1464,145061.0
2018-11-06 15:30:00,25.83,25.92,25.81,25.9,424141.0,21.1464,21.22,21.13,21.2037,424141.0
2018-11-07 09:30:00,26.11,26.31,26.04,26.04,221306.0,21.3756,21.5393,21.3183,21.3183,221306.0
2018-11-07 10:00:00,26.04,26.19,26.01,26.11,139040.0,21.3183,21.4411,21.2937,21.3756,139040.0
2018-11-07 10:30:00,26.12,26.24,26.11,26.19,274130.0,21.3838,21.482,21.3756,21.4411,274130.0
2018-11-07 11:00:00,26.19,26.19,25.99,25.99,115739.0,21.4411,21.4411,21.2773,21.2773,115739.0
2018-11-07 11:30:00,26.0,26.01,25.92,25.98,124160.0,21.2855,21.2937,21.22,21.2692,124160.0
2018-11-07 12:00:00,25.98,25.99,25.87,25.87,97225.0,21.2692,21.2773,21.1791,21.1791,97225.0
2018-11-07 12:30:00,25.87,25.99,25.85,25.99,184983.0,21.1791,21.2773,21.1627,21.2773,184983.0
2018-11-07 13:00:00,25.99,26.02,25.95,26.02,77612.0,21.2773,21.3019,21.2446,21.3019,77612.0
2018-11-07 13:30:00,26.02,26.06,25.99,26.03,94709.0,21.3019,21.3347,21.2773,21.3101,94709.0
2018-11-07 14:00:00,26.03,26.12,26.0,26.09,82387.0,21.3101,21.3838,21.2855,21.3592,82387.0
2018-11-07 14:30:00,26.08,26.16,26.07,26.13,75340.0,21.351,21.4165,21.3428,21.392,75340.0
2018-11-07 15:00:00,26.14,26.25,26.14,26.23,121894.0,21.4002,21.4902,21.4002,21.4738,121894.0
2018-11-07 15:30:00,26.23,26.28,26.15,26.21,496920.0,21.4738,21.5148,21.4083,21.4575,496920.0
2018-11-08 09:30:00,26.09,26.34,26.08,26.28,94735.0,21.3592,21.5639,21.351,21.5148,94735.0
2018-11-08 10:00:00,26.28,26.28,26.14,26.16,78677.0,21.5148,21.5148,21.4002,21.4165,78677.0
2018-11-08 10:30:00,26.16,26.25,26.13,26.24,89339.0,21.4165,21.4902,21.392,21.482,89339.0
2018-11-08 11:00:00,26.24,26.25,26.18,26.24,91486.0,21.482,21.4902,21.4329,21.482,91486.0
2018-11-08 11:30:00,26.25,26.3,26.13,26.14,100632.0,21.4902,21.5311,21.392,21.4002,100632.0
2018-11-08 12:00:00,26.15,26.26,26.13,26.23,117058.0,21.4083,21.4984,21.392,21.4738,117058.0
2018-11-08 12:30:00,26.24,26.29,26.21,26.28,162093.0,21.482,21.523,21.4575,21.5148,162093.0
2018-11-08 13:00:00,26.27,26.32,26.27,26.27,86011.0,21.5066,21.5475,21.5066,21.5066,86011.0
2018-11-08 13:30:00,26.27,26.28,26.22,26.28,96157.0,21.5066,21.5148,21.4656,21.5148,96157.0
2018-11-08 14:00:00,26.27,26.28,26.18,26.19,146541.0,21.5066,21.5148,21.4329,21.4411,146541.0
2018-11-08 14:30:00,26.18,26.18,26.05,26.1,105513.0,21.4329,21.4329,21.3265,21.3674,105513.0
2018-11-08 15:00:00,26.1,26.3,26.07,26.25,271447.0,21.3674,21.5311,21.3428,21.4902,271447.0
2018-11-08 15:30:00,26.25,26.29,26.16,26.29,362242.0,21.4902,21.523,21.4165,21.523,362242.0
2018-11-09 09:30:00,26.21,26.41,26.01,26.01,146901.0,21.4575,21.6212,21.2937,21.2937,146901.0
2018-11-09 10:00:00,26.02,26.11,25.92,25.99,191131.0,21.3019,21.3756,21.22,21.2773,191131.0
2018-11-09 10:30:00,25.99,26.05,25.8,25.86,355436.0,21.2773,21.3265,21.1218,21.1709,355436.0
2018-11-09 11:00:00,25.86,25.94,25.76,25.89,183810.0,21.1709,21.2364,21.0891,21.1955,183810.0
2018-11-09 11:30:00,25.89,25.91,25.7,25.72,95726.0,21.1955,21.2119,21.0399,21.0563,95726.0
2018-11-09 12:00:00,25.73,25.83,25.7,25.76,111519.0,21.0645,21.1464,21.0399,21.0891,111519.0
2018-11-09 12:30:00,25.76,25.89,25.73,25.81,95623.0,21.0891,21.1955,21.0645,21.13,95623.0
2018-11-09 13:00:00,25.8,25.93,25.77,25.85,158466.0,21.1218,21.2282,21.0972,21.1627,158466.0
2018-11-09 13:30:00,25.85,25.85,25.74,25.76,140388.0,21.1627,21.1627,21.0727,21.0891,140388.0
2018-11-09 14:00:00,25.76,25.8,25.69,25.76,92740.0,21.0891,21.1218,21.0317,21.0891,92740.0
2018-11-09 14:30:00,25.76,25.84,25.75,25.78,144816.0,21.0891,21.1545,21.0809,21.1054,144816.0
2018-11-09 15:00:00,25.78,25.87,25.75,25.85,166635.0,21.1054,21.1791,21.0809,21.1627,166635.0
2018-11-09 15:30:00,25.85,25.86,25.74,25.75,474480.0,21.1627,21.1709,21.0727,21.0809,474480.0
2018-11-12 09:30:00,25.64,25.84,25.62,25.67,136182.0,20.9908,21.1545,20.9744,21.0154,136182.0
2018-11-12 10:00:00,25.66,25.7,25.58,25.64,88668.0,21.0072,21.0399,20.9417,20.9908,88668.0
2018-11-12 10:30:00,25.64,25.65,25.52,25.54,109936.0,20.9908,20.999,20.8926,20.9089,109936.0
2018-11-12 11:00:00,25.54,25.55,25.45,25.46,121337.0,20.9089,20.9171,20.8353,20.8435,121337.0
2018-11-12 11:30:00,25.45,25.55,25.41,25.52,140033.0,20.8353,20.9171,20.8025,20.8926,140033.0
2018-11-12 12:00:00,25.55,25.59,25.51,25.53,60612.0,20.9171,20.9499,20.8844,20.9008,60612.0
2018-11-12 12:30:00,25.53,25.57,25.48,25.5,59210.0,20.9008,20.9335,20.8598,20.8762,59210.0
2018-11-12 13:00:00,25.51,25.53,25.46,25.52,68586.0,20.8844,20.9008,20.8435,20.8926,68586.0
2018-11-12 13:30:00,25.52,25.61,25.47,25.56,146008.0,20.8926,20.9663,20.8516,20.9253,146008.0
2018-11-12 14:00:00,25.56,25.66,25.56,25.57,157252.0,20.9253,21.0072,20.9253,20.9335,157252.0
2018-11-12 14:30:00,25.57,25.63,25.53,25.53,71069.0,20.9335,20.9826,20.9008,20.9008,71069.0
2018-11-12 15:00:00,25.53,25.59,25.47,25.57,135090.0,20.9008,20.9499,20.8516,20.9335,135090.0
2018-11-12 15:30:00,25.56,25.56,25.31,25.36,370415.0,20.9253,20.9253,20.7207,20.7616,370415.0
2018-11-13 09:30:00,25.33,25.66,25.33,25.64,296643.0,20.737,21.0072,20.737,20.9908,296643.0
2018-11-13 10:00:00,25.64,25.75,25.55,25.56,162912.0,20.9908,21.0809,20.9171,20.9253,162912.0
2018-11-13 10:30:00,25.57,25.68,25.54,25.67,131665.0,20.9335,21.0236,20.9089,21.0154,131665.0
2018-11-13 11:00:00,25.67,25.78,25.66,25.75,220418.0,21.0154,21.1054,21.0072,21.0809,220418.0
2018-11-13 11:30:00,25.75,25.82,25.68,25.8,111482.0,21.0809,21.1382,21.0236,21.1218,111482.0
2018-11-13 12:00:00,25.8,25.83,25.72,25.74,147878.0,21.1218,21.1464,21.0563,21.0727,147878.0
2018-11-13 12:30:00,25.74,25.78,25.67,25.69,86202.0,21.0727,21.1054,21.0154,21.0317,86202.0
2018-11-13 13:00:00,25.68,25.71,25.61,25.65,61087.0,21.0236,21.0481,20.9663,20.999,61087.0
2018-11-13 13:30:00,25.65,25.72,25.63,25.67,74525.0,20.999,21.0563,20.9826,21.0154,74525.0
2018-11-13 14:00:00,25.66,25.68,25.5,25.57,72542.0,21.0072,21.0236,20.8762,20.9335,72542.0
2018-11-13 14:30:00,25.57,25.63,25.52,25.6,101626.0,20.9335,20.9826,20.8926,20.9581,101626.0
2018-11-13 15:00:00,25.59,25.67,25.53,25.57,148609.0,20.9499,21.0154,20.9008,20.9335,148609.0
2018-11-13 15:30:00,25.56,25.63,25.51,25.56,430810.0,20.9253,20.9826,20.8844,20.9253,430810.0
2018-11-14 09:30:00,25.82,25.97,25.77,25.89,186785.0,21.1382,21.261,21.0972,21.1955,186785.0
2018-11-14 10:00:00,25.9,26.01,25.84,25.89,155445.0,21.2037,21.2937,21.1545,21.1955,155445.0
2018-11-14 10:30:00,25.88,25.92,25.73,25.79,135624.0,21.1873,21.22,21.0645,21.1136,135624.0
2018-11-14 11:00:00,25.79,25.79,25.59,25.63,111248.0,21.1136,21.1136,20.9499,20.9826,111248.0
2018-11-14 11:30:00,25.63,25.66,25.48,25.59,92855.0,20.9826,21.0072,20.8598,20.9499,92855.0
2018-11-14 12:00:00,25.59,25.6,25.44,25.54,125112.0,20.9499,20.9581,20.8271,20.9089,125112.0
2018-11-14 12:30:00,25.54,25.55,25.33,25.35,114516.0,20.9089,20.9171,20.737,20.7534,114516.0
2018-11-14 13:00:00,25.36,25.39,25.25,25.31,143195.0,20.7616,20.7861,20.6715,20.7207,143195.0
2018-11-14 13:30:00,25.31,25.33,25.2,25.28,147022.0,20.7207,20.737,20.6306,20.6961,147022.0
2018-11-14 14:00:00,25.28,25.41,25.18,25.32,172706.0,20.6961,20.8025,20.6142,20.7288,172706.0
2018-11-14 14:30:00,25.31,25.43,25.26,25.42,171353.0,20.7207,20.8189,20.6797,20.8107,171353.0
2018-11-14 15:00:00,25.42,25.54,25.38,25.46,158607.0,20.8107,20.9089,20.778,20.8435,158607.0
2018-11-14 15:30:00,25.46,25.54,25.34,25.4,433374.0,20.8435,20.9089,20.7452,20.7943,433374.0
2018-11-15 09:30:00,25.2,25.3,25.03,25.08,254071.0,20.6306,20.7125,20.4914,20.5324,254071.0
2018-11-15 10:00:00,25.08,25.19,25.02,25.15,167037.0,20.5324,20.6224,20.4832,20.5897,167037.0
2018-11-15 10:30:00,25.15,25.23,25.01,25.18,174562.0,20.5897,20.6552,20.475,20.6142,174562.0
2018-11-15 11:00:00,25.18,25.31,25.15,25.26,216186.0,20.6142,20.7207,20.5897,20.6797,216186.0
2018-11-15 11:30:00,25.26,25.35,25.23,25.34,141073.0,20.6797,20.7534,20.6552,20.7452,141073.0
2018-11-15 12:00:00,25.34,25.38,25.22,25.27,154033.0,20.7452,20.778,20.647,20.6879,154033.0
2018-11-15 12:30:00,25.26,25.29,25.13,25.15,67440.0,20.6797,20.7043,20.5733,20.5897,67440.0
2018-11-15 13:00:00,25.16,25.31,25.01,25.3,208017.0,20.5978,20.7207,20.475,20.7125,208017.0
2018-11-15 13:30:00,25.31,25.35,25.25,25.3,171766.0,20.7207,20.7534,20.6715,20.7125,171766.0
2018-11-15 14:00:00,25.31,25.36,25.24,25.3,196614.0,20.7207,20.7616,20.6633,20.7125,196614.0
2018-11-15 14:30:00,25.3,25.38,25.24,25.28,229629.0,20.7125,20.778,20.6633,20.6961,229629.0
2018-11-15 15:00:00,25.28,25.38,25.17,25.22,437868.0,20.6961,20.778,20.606,20.647,437868.0
2018-11-15 15:30:00,25.22,25.37,25.21,25.37,624862.0,20.647,20.7698,20.6388,20.7698,624862.0
2018-11-16 09:30:00,25.19,25.33,25.16,25.3,190340.0,20.6224,20.737,20.5978,20.7125,190340.0
2018-11-16 10:00:00,25.29,25.37,25.21,25.33,209904.0,20.7043,20.7698,20.6388,20.737,209904.0
2018-11-16 10:30:00,25.33,25.43,25.24,25.3,236928.0,20.737,20.8189,20.6633,20.7125,236928.0
2018-11-16 11:00:00,25.3,25.33,25.23,25.31,108786.0,20.7125,20.737,20.6552,20.7207,108786.0
2018-11-16 11:30:00,25.31,25.33,25.23,25.26,112197.0,20.7207,20.737,20.6552,20.6797,112197.0
2018-11-16 12:00:00,25.26,25.29,25.21,25.22,100678.0,20.6797,20.7043,20.6388,20.647,100678.0
2018-11-16 12:30:00,25.23,25.44,25.2,25.36,171505.0,20.6552,20.8271,20.6306,20.7616,171505.0
2018-11-16 13:00:00,25.37,25.39,25.3,25.34,170999.0,20.7698,20.7861,20.7125,20.7452,170999.0
2018-11-16 13:30:00,25.34,25.38,25.29,25.36,129345.0,20.7452,20.778,20.7043,20.7616,129345.0
2018-11-16 14:00:00,25.37,25.44,25.34,25.41,109525.0,20.7698,20.8271,20.7452,20.8025,109525.0
2018-11-16 14:30:00,25.41,25.44,25.31,25.31,114762.0,20.8025,20.8271,20.7207,20.7207,114762.0
2018-11-16 15:00:00,25.32,25.4,25.29,25.38,163831.0,20.7288,20.7943,20.7043,20.778,163831.0
2018-11-16 15:30:00,25.37,25.42,25.31,25.33,315692.0,20.7698,20.8107,20.7207,20.737,315692.0
2018-11-19 09:30:00,25.27,25.48,25.27,25.42,172924.0,20.6879,20.8598,20.6879,20.8107,172924.0
2018-11-19 10:00:00,25.41,25.51,25.36,25.41,130263.0,20.8025,20.8844,20.7616,20.8025,130263.0
2018-11-19 10:30:00,25.41,25.51,25.35,25.51,102107.0,20.8025,20.8844,20.7534,20.8844,102107.0
2018-11-19 11:00:00,25.51,25.53,25.35,25.36,127133.0,20.8844,20.9008,20.7534,20.7616,127133.0
2018-11-19 11:30:00,25.36,25.38,25.15,25.17,86461.0,20.7616,20.778,20.5897,20.606,86461.0
2018-11-19 12:00:00,25.18,25.19,25.06,25.12,107749.0,20.6142,20.6224,20.516,20.5651,107749.0
2018-11-19 12:30:00,25.12,25.2,25.04,25.17,86838.0,20.5651,20.6306,20.4996,20.606,86838.0
2018-11-19 13:00:00,25.17,25.17,25.08,25.08,94349.0,20.606,20.606,20.5324,20.5324,94349.0
2018-11-19 13:30:00,25.09,25.13,25.03,25.05,75016.0,20.5405,20.5733,20.4914,20.5078,75016.0
2018-11-19 14:00:00,25.06,25.06,24.95,25.02,99661.0,20.516,20.516,20.4259,20.4832,99661.0
2018-11-19 14:30:00,25.02,25.11,24.95,25.08,107150.0,20.4832,20.5569,20.4259,20.5324,107150.0
2018-11-19 15:00:00,25.09,25.15,25.04,25.07,212366.0,20.5405,20.5897,20.4996,20.5242,212366.0
2018-11-19 15:30:00,25.08,25.08,24.9,24.98,461330.0,20.5324,20.5324,20.385,20.4505,461330.0
2018-11-20 09:30:00,24.68,24.72,24.18,24.25,251268.0,20.2049,20.2376,19.7955,19.8529,251268.0
2018-11-20 10:00:00,24.24,24.42,24.2,24.41,195304.0,19.8447,19.992,19.8119,19.9838,195304.0
2018-11-20 10:30:00,24.41,24.62,24.38,24.61,161654.0,19.9838,20.1558,19.9593,20.1476,161654.0
2018-11-20 11:00:00,24.62,24.66,24.5,24.51,142180.0,20.1558,20.1885,20.0575,20.0657,142180.0
2018-11-20 11:30:00,24.51,24.56,24.42,24.52,156066.0,20.0657,20.1066,19.992,20.0739,156066.0
2018-11-20 12:00:00,24.53,24.6,24.46,24.47,101904.0,20.0821,20.1394,20.0248,20.033,101904.0
2018-11-20 12:30:00,24.47,24.49,24.27,24.3,98904.0,20.033,20.0493,19.8692,19.8938,98904.0
2018-11-20 13:00:00,24.3,24.41,24.28,24.34,202845.0,19.8938,19.9838,19.8774,19.9265,202845.0
2018-11-20 13:30:00,24.34,24.38,24.27,24.27,133895.0,19.9265,19.9593,19.8692,19.8692,133895.0
2018-11-20 14:00:00,24.26,24.32,24.21,24.28,154865.0,19.861,19.9102,19.8201,19.8774,154865.0
2018-11-20 14:30:00,24.28,24.34,24.18,24.2,206464.0,19.8774,19.9265,19.7955,19.8119,206464.0
2018-11-20 15:00:00,24.2,24.26,24.13,24.23,278962.0,19.8119,19.861,19.7546,19.8365,278962.0
2018-11-20 15:30:00,24.23,24.26,24.16,24.25,777766.0,19.8365,19.861,19.7792,19.8529,777766.0
2018-11-21 09:30:00,24.39,24.56,24.34,24.54,183932.0,19.9675,20.1066,19.9265,20.0903,183932.0
2018-11-21 10:00:00,24.54,24.84,24.54,24.84,229802.0,20.0903,20.3359,20.0903,20.3359,229802.0
2018-11-21 10:30:00,24.83,24.87,24.7,24.74,209364.0,20.3277,20.3604,20.2213,20.254,209364.0
2018-11-21 11:00:00,24.73,24.84,24.71,24.84,179569.0,20.2458,20.3359,20.2294,20.3359,179569.0
2018-11-21 11:30:00,24.84,24.93,24.83,24.9,241719.0,20.3359,20.4096,20.3277,20.385,241719.0
2018-11-21 12:00:00,24.91,24.92,24.85,24.89,151178.0,20.3932,20.4014,20.3441,20.3768,151178.0
2018-11-21 12:30:00,24.89,24.97,24.89,24.95,119487.0,20.3768,20.4423,20.3768,20.4259,119487.0
2018-11-21 13:00:00,24.94,25.0,24.91,24.96,197518.0,20.4177,20.4669,20.3932,20.4341,197518.0
2018-11-21 13:30:00,24.97,24.99,24.9,24.91,63793.0,20.4423,20.4587,20.385,20.3932,63793.0
2018-11-21 14:00:00,24.91,24.92,24.84,24.85,80651.0,20.3932,20.4014,20.3359,20.3441,80651.0
2018-11-21 14:30:00,24.86,24.86,24.78,24.8,54220.0,20.3522,20.3522,20.2868,20.3031,54220.0
2018-11-21 15:00:00,24.8,24.82,24.67,24.7,155401.0,20.3031,20.3195,20.1967,20.2213,155401.0
2018-11-21 15:30:00,24.69,24.7,24.54,24.55,449164.0,20.2131,20.2213,20.0903,20.0985,449164.0
2018-11-23 09:30:00,24.35,24.57,24.31,24.52,150617.0,19.9347,20.1148,19.902,20.0739,150617.0
2018-11-23 10:00:00,24.51,24.74,24.51,24.69,152191.0,20.0657,20.254,20.0657,20.2131,152191.0
2018-11-23 10:30:00,24.7,24.83,24.7,24.76,118518.0,20.2213,20.3277,20.2213,20.2704,118518.0
2018-11-23 11:00:00,24.77,25.02,24.77,25.02,163816.0,20.2786,20.4832,20.2786,20.4832,163816.0
2018-11-23 11:30:00,25.01,25.11,24.97,24.98,180190.0,20.475,20.5569,20.4423,20.4505,180190.0
2018-11-23 12:00:00,24.98,25.14,24.97,25.12,159264.0,20.4505,20.5815,20.4423,20.5651,159264.0
2018-11-23 12:30:00,25.11,25.12,24.88,24.9,326019.0,20.5569,20.5651,20.3686,20.385,326019.0
2018-11-26 09:30:00,25.26,25.57,25.1,25.57,325825.0,20.6797,20.9335,20.5487,20.9335,325825.0
2018-11-26 10:00:00,25.57,25.76,25.53,25.74,135411.0,20.9335,21.0891,20.9008,21.0727,135411.0
2018-11-26 10:30:00,25.74,25.78,25.71,25.75,99159.0,21.0727,21.1054,21.0481,21.0809,99159.0
2018-11-26 11:00:00,25.75,25.84,25.72,25.79,85016.0,21.0809,21.1545,21.0563,21.1136,85016.0
2018-11-26 11:30:00,25.79,25.79,25.7,25.76,111429.0,21.1136,21.1136,21.0399,21.0891,111429.0
2018-11-26 12:00:00,25.76,25.81,25.67,25.68,88769.0,21.0891,21.13,21.0154,21.0236,88769.0
2018-11-26 12:30:00,25.68,25.71,25.62,25.67,67998.0,21.0236,21.0481,20.9744,21.0154,67998.0
2018-11-26 13:00:00,25.67,25.7,25.64,25.64,151743.0,21.0154,21.0399,20.9908,20.9908,151743.0
2018-11-26 13:30:00,25.64,25.74,25.58,25.73,318608.0,20.9908,21.0727,20.9417,21.0645,318608.0
2018-11-26 14:00:00,25.74,25.8,25.69,25.78,84983.0,21.0727,21.1218,21.0317,21.1054,84983.0
2018-11-26 14:30:00,25.78,25.82,25.72,25.79,70868.0,21.1054,21.1382,21.0563,21.1136,70868.0
2018-11-26 15:00:00,25.79,25.82,25.73,25.75,153626.0,21.1136,21.1382,21.0645,21.0809,153626.0
2018-11-26 15:30:00,25.75,25.78,25.71,25.75,616795.0,21.0809,21.1054,21.0481,21.0809,616795.0
2018-11-27 09:30:00,25.73,25.92,25.67,25.82,187689.0,21.0645,21.22,21.0154,21.1382,187689.0
2018-11-27 10:00:00,25.83,25.98,25.74,25.87,275574.0,21.1464,21.2692,21.0727,21.1791,275574.0
2018-11-27 10:30:00,25.86,25.95,25.78,25.91,197012.0,21.1709,21.2446,21.1054,21.2119,197012.0
2018-11-27 11:00:00,25.9,25.96,25.78,25.82,235551.0,21.2037,21.2528,21.1054,21.1382,235551.0
2018-11-27 11:30:00,25.82,25.86,25.78,25.81,114158.0,21.1382,21.1709,21.1054,21.13,114158.0
2018-11-27 12:00:00,25.82,25.83,25.72,25.75,168514.0,21.1382,21.1464,21.0563,21.0809,168514.0
2018-11-27 12:30:00,25.75,25.83,25.73,25.79,118028.0,21.0809,21.1464,21.0645,21.1136,118028.0
2018-11-27 13:00:00,25.79,25.84,25.77,25.82,128624.0,21.1136,21.1545,21.0972,21.1382,128624.0
2018-11-27 13:30:00,25.82,25.85,25.79,25.84,81218.0,21.1382,21.1627,21.1136,21.1545,81218.0
2018-11-27 14:00:00,25.84,25.91,25.83,25.84,116788.0,21.1545,21.2119,21.1464,21.1545,116788.0
2018-11-27 14:30:00,25.85,25.92,25.84,25.89,136552.0,21.1627,21.22,21.1545,21.1955,136552.0
2018-11-27 15:00:00,25.88,25.9,25.81,25.86,124140.0,21.1873,21.2037,21.13,21.1709,124140.0
2018-11-27 15:30:00,25.86,25.91,25.82,25.88,322151.0,21.1709,21.2119,21.1382,21.1873,322151.0
2018-11-28 09:30:00,25.95,26.29,25.92,26.12,298311.0,21.2446,21.523,21.22,21.3838,298311.0
2018-11-28 10:00:00,26.12,26.16,25.82,25.84,186883.0,21.3838,21.4165,21.1382,21.1545,186883.0
2018-11-28 10:30:00,25.85,25.89,25.77,25.85,116335.0,21.1627,21.1955,21.0972,21.1627,116335.0
2018-11-28 11:00:00,25.85,25.9,25.79,25.88,382071.0,21.1627,21.2037,21.1136,21.1873,382071.0
2018-11-28 11:30:00,25.88,25.93,25.82,25.86,239792.0,21.1873,21.2282,21.1382,21.1709,239792.0
2018-11-28 12:00:00,25.86,26.12,25.86,26.1,230902.0,21.1709,21.3838,21.1709,21.3674,230902.0
2018-11-28 12:30:00,26.1,26.2,26.02,26.18,358546.0,21.3674,21.4493,21.3019,21.4329,358546.0
2018-11-28 13:00:00,26.18,26.19,26.07,26.17,84392.0,21.4329,21.4411,21.3428,21.4247,84392.0
2018-11-28 13:30:00,26.17,26.25,26.16,26.19,110102.0,21.4247,21.4902,21.4165,21.4411,110102.0
2018-11-28 14:00:00,26.19,26.23,26.16,26.22,224183.0,21.4411,21.4738,21.4165,21.4656,224183.0
2018-11-28 14:30:00,26.22,26.3,26.21,26.21,89966.0,21.4656,21.5311,21.4575,21.4575,89966.0
2018-11-28 15:00:00,26.21,26.33,26.18,26.31,201885.0,21.4575,21.5557,21.4329,21.5393,201885.0
2018-11-28 15:30:00,26.31,26.48,26.28,26.46,581476.0,21.5393,21.6785,21.5148,21.6621,581476.0
2018-11-29 09:30:00,26.2,26.44,26.2,26.3,161064.0,21.4493,21.6458,21.4493,21.5311,161064.0
2018-11-29 10:00:00,26.3,26.31,26.17,26.2,112136.0,21.5311,21.5393,21.4247,21.4493,112136.0
2018-11-29 10:30:00,26.21,26.32,26.06,26.13,157327.0,21.4575,21.5475,21.3347,21.392,157327.0
2018-11-29 11:00:00,26.13,26.3,26.13,26.3,173460.0,21.392,21.5311,21.392,21.5311,173460.0
2018-11-29 11:30:00,26.31,26.33,26.25,26.32,130143.0,21.5393,21.5557,21.4902,21.5475,130143.0
2018-11-29 12:00:00,26.32,26.43,26.27,26.43,154390.0,21.5475,21.6376,21.5066,21.6376,154390.0
2018-11-29 12:30:00,26.43,26.52,26.41,26.46,148596.0,21.6376,21.7112,21.6212,21.6621,148596.0
2018-11-29 13:00:00,26.45,26.5,26.42,26.43,93313.0,21.6539,21.6949,21.6294,21.6376,93313.0
2018-11-29 13:30:00,26.43,26.53,26.42,26.51,74508.0,21.6376,21.7194,21.6294,21.7031,74508.0
2018-11-29 14:00:00,26.51,26.55,26.45,26.51,92443.0,21.7031,21.7358,21.6539,21.7031,92443.0
2018-11-29 14:30:00,26.51,26.62,26.51,26.62,119468.0,21.7031,21.7931,21.7031,21.7931,119468.0
2018-11-29 15:00:00,26.62,26.66,26.55,26.65,275316.0,21.7931,21.8259,21.7358,21.8177,275316.0
2018-11-29 15:30:00,26.65,26.65,26.47,26.48,410392.0,21.8177,21.8177,21.6703,21.6785,410392.0
2018-11-30 09:30:00,26.36,26.51,26.33,26.36,214614.0,21.5803,21.7031,21.5557,21.5803,214614.0
2018-11-30 10:00:00,26.36,26.55,26.33,26.43,114667.0,21.5803,21.7358,21.5557,21.6376,114667.0
2018-11-30 10:30:00,26.44,26.54,26.38,26.4,191900.0,21.6458,21.7276,21.5966,21.613,191900.0
2018-11-30 11:00:00,26.4,26.43,26.35,26.4,132995.0,21.613,21.6376,21.5721,21.613,132995.0
2018-11-30 11:30:00,26.4,26.45,26.38,26.42,206749.0,21.613,21.6539,21.5966,21.6294,206749.0
2018-11-30 12:00:00,26.42,26.45,26.35,26.39,196283.0,21.6294,21.6539,21.5721,21.6048,196283.0
2018-11-30 12:30:00,26.4,26.48,26.39,26.44,95951.0,21.613,21.6785,21.6048,21.6458,95951.0
2018-11-30 13:00:00,26.43,26.47,26.38,26.42,102168.0,21.6376,21.6703,21.5966,21.6294,102168.0
2018-11-30 13:30:00,26.42,26.48,26.38,26.48,137450.0,21.6294,21.6785,21.5966,21.6785,137450.0
2018-11-30 14:00:00,26.48,26.57,26.46,26.57,117981.0,21.6785,21.7522,21.6621,21.7522,117981.0
2018-11-30 14:30:00,26.57,26.66,26.56,26.6,173758.0,21.7522,21.8259,21.744,21.7767,173758.0
2018-11-30 15:00:00,26.6,26.68,26.59,26.66,277688.0,21.7767,21.8422,21.7686,21.8259,277688.0
2018-11-30 15:30:00,26.66,26.78,26.65,26.68,527412.0,21.8259,21.9241,21.8177,21.8422,527412.0
2018-12-03 09:30:00,27.07,27.25,27.0,27.0,237380.0,22.1615,22.3089,22.1042,22.1042,237380.0
2018-12-03 10:00:00,27.0,27.07,26.98,27.02,128981.0,22.1042,22.1615,22.0878,22.1206,128981.0
2018-12-03 10:30:00,27.03,27.13,26.92,26.93,132953.0,22.1288,22.2106,22.0387,22.0469,132953.0
2018-12-03 11:00:00,26.94,27.0,26.89,26.92,114451.0,22.0551,22.1042,22.0142,22.0387,114451.0
2018-12-03 11:30:00,26.93,26.93,26.64,26.68,113692.0,22.0469,22.0469,21.8095,21.8422,113692.0
2018-12-03 12:00:00,26.7,26.8,26.7,26.8,92224.0,21.8586,21.9405,21.8586,21.9405,92224.0
2018-12-03 12:30:00,26.81,26.95,26.8,26.88,181713.0,21.9487,22.0633,21.9405,22.006,181713.0
2018-12-03 13:00:00,26.89,26.93,26.88,26.9,92673.0,22.0142,22.0469,22.006,22.0223,92673.0
2018-12-03 13:30:00,26.89,26.89,26.79,26.81,88466.0,22.0142,22.0142,21.9323,21.9487,88466.0
2018-12-03 14:00:00,26.82,26.84,26.73,26.78,267062.0,21.9568,21.9732,21.8832,21.9241,267062.0
2018-12-03 14:30:00,26.79,26.8,26.67,26.72,137731.0,21.9323,21.9405,21.834,21.875,137731.0
2018-12-03 15:00:00,26.72,26.73,26.63,26.69,258846.0,21.875,21.8832,21.8013,21.8504,258846.0
2018-12-03 15:30:00,26.69,26.69,26.53,26.58,635778.0,21.8504,21.8504,21.7194,21.7604,635778.0
2018-12-04 09:30:00,26.57,26.58,26.17,26.27,190980.0,21.7522,21.7604,21.4247,21.5066,190980.0
2018-12-04 10:00:00,26.27,26.28,25.98,26.01,243223.0,21.5066,21.5148,21.2692,21.2937,243223.0
2018-12-04 10:30:00,26.01,26.14,25.99,26.06,222518.0,21.2937,21.4002,21.2773,21.3347,222518.0
2018-12-04 11:00:00,26.06,26.09,26.0,26.07,154438.0,21.3347,21.3592,21.2855,21.3428,154438.0
2018-12-04 11:30:00,26.08,26.08,25.91,25.96,205435.0,21.351,21.351,21.2119,21.2528,205435.0
2018-12-04 12:00:00,25.96,25.96,25.66,25.69,394057.0,21.2528,21.2528,21.0072,21.0317,394057.0
2018-12-04 12:30:00,25.69,25.72,25.53,25.54,165488.0,21.0317,21.0563,20.9008,20.9089,165488.0
2018-12-04 13:00:00,25.54,25.56,25.27,25.3,150701.0,20.9089,20.9253,20.6879,20.7125,150701.0
2018-12-04 13:30:00,25.3,25.39,25.15,25.35,233279.0,20.7125,20.7861,20.5897,20.7534,233279.0
2018-12-04 14:00:00,25.35,25.4,25.26,25.29,106776.0,20.7534,20.7943,20.6797,20.7043,106776.0
2018-12-04 14:30:00,25.3,25.46,25.3,25.37,101594.0,20.7125,20.8435,20.7125,20.7698,101594.0
2018-12-04 15:00:00,25.37,25.37,25.18,25.19,202632.0,20.7698,20.7698,20.6142,20.6224,202632.0
2018-12-04 15:30:00,25.18,25.29,25.08,25.11,673512.0,20.6142,20.7043,20.5324,20.5569,673512.0
2018-12-06 09:30:00,24.68,24.73,24.39,24.47,472457.0,20.2049,20.2458,19.9675,20.033,472457.0
2018-12-06 10:00:00,24.46,24.62,24.43,24.5,406863.0,20.0248,20.1558,20.0002,20.0575,406863.0
2018-12-06 10:30:00,24.51,24.58,24.41,24.49,353854.0,20.0657,20.123,19.9838,20.0493,353854.0
2018-12-06 11:00:00,24.49,24.5,24.26,24.31,225389.0,20.0493,20.0575,19.861,19.902,225389.0
2018-12-06 11:30:00,24.31,24.61,24.29,24.57,239792.0,19.902,20.1476,19.8856,20.1148,239792.0
2018-12-06 12:00:00,24.56,24.69,24.4,24.69,201940.0,20.1066,20.2131,19.9757,20.2131,201940.0
2018-12-06 12:30:00,24.69,24.74,24.57,24.69,161464.0,20.2131,20.254,20.1148,20.2131,161464.0
2018-12-06 13:00:00,24.69,24.71,24.57,24.61,128128.0,20.2131,20.2294,20.1148,20.1476,128128.0
2018-12-06 13:30:00,24.6,24.81,24.54,24.81,137754.0,20.1394,20.3113,20.0903,20.3113,137754.0
2018-12-06 14:00:00,24.82,24.87,24.6,24.73,151907.0,20.3195,20.3604,20.1394,20.2458,151907.0
2018-12-06 14:30:00,24.73,24.84,24.63,24.82,236075.0,20.2458,20.3359,20.164,20.3195,236075.0
2018-12-06 15:00:00,24.83,25.01,24.76,24.98,318570.0,20.3277,20.475,20.2704,20.4505,318570.0
2018-12-06 15:30:00,24.98,25.31,24.96,25.24,671543.0,20.4505,20.7207,20.4341,20.6633,671543.0
2018-12-07 09:30:00,25.19,25.59,25.19,25.46,138433.0,20.6224,20.9499,20.6224,20.8435,138433.0
2018-12-07 10:00:00,25.47,25.51,25.09,25.2,207417.0,20.8516,20.8844,20.5405,20.6306,207417.0
2018-12-07 10:30:00,25.2,25.34,25.04,25.34,102556.0,20.6306,20.7452,20.4996,20.7452,102556.0
2018-12-07 11:00:00,25.33,25.35,24.92,25.0,116006.0,20.737,20.7534,20.4014,20.4669,116006.0
2018-12-07 11:30:00,25.01,25.08,24.88,24.95,249656.0,20.475,20.5324,20.3686,20.4259,249656.0
2018-12-07 12:00:00,24.95,25.1,24.93,25.01,87947.0,20.4259,20.5487,20.4096,20.475,87947.0
2018-12-07 12:30:00,25.0,25.1,24.94,25.08,130704.0,20.4669,20.5487,20.4177,20.5324,130704.0
2018-12-07 13:00:00,25.06,25.17,24.95,24.99,166885.0,20.516,20.606,20.4259,20.4587,166885.0
2018-12-07 13:30:00,24.99,25.0,24.86,24.87,172109.0,20.4587,20.4669,20.3522,20.3604,172109.0
2018-12-07 14:00:00,24.86,24.94,24.73,24.9,99878.0,20.3522,20.4177,20.2458,20.385,99878.0
2018-12-07 14:30:00,24.91,24.93,24.68,24.73,231517.0,20.3932,20.4096,20.2049,20.2458,231517.0
2018-12-07 15:00:00,24.72,24.87,24.69,24.8,377973.0,20.2376,20.3604,20.2131,20.3031,377973.0
2018-12-07 15:30:00,24.81,24.98,24.75,24.76,642601.0,20.3113,20.4505,20.2622,20.2704,642601.0
2018-12-10 09:30:00,24.67,24.86,24.29,24.39,357443.0,20.1967,20.3522,19.8856,19.9675,357443.0
2018-12-10 10:00:00,24.39,24.52,24.3,24.41,258246.0,19.9675,20.0739,19.8938,19.9838,258246.0
2018-12-10 10:30:00,24.41,24.43,24.11,24.17,452698.0,19.9838,20.0002,19.7382,19.7874,452698.0
2018-12-10 11:00:00,24.18,24.2,23.98,24.11,635997.0,19.7955,19.8119,19.6318,19.7382,635997.0
2018-12-10 11:30:00,24.11,24.37,24.06,24.23,271396.0,19.7382,19.9511,19.6973,19.8365,271396.0
2018-12-10 12:00:00,24.22,24.24,24.05,24.1,226521.0,19.8283,19.8447,19.6891,19.7301,226521.0
2018-12-10 12:30:00,24.09,24.44,24.09,24.3,248263.0,19.7219,20.0084,19.7219,19.8938,248263.0
2018-12-10 13:00:00,24.31,24.36,24.18,24.2,159126.0,19.902,19.9429,19.7955,19.8119,159126.0
2018-12-10 13:30:00,24.19,24.29,24.19,24.21,172593.0,19.8037,19.8856,19.8037,19.8201,172593.0
2018-12-10 14:00:00,24.2,24.35,24.2,24.32,331666.0,19.8119,19.9347,19.8119,19.9102,331666.0
2018-12-10 14:30:00,24.32,24.44,24.29,24.33,151166.0,19.9102,20.0084,19.8856,19.9183,151166.0
2018-12-10 15:00:00,24.32,24.37,24.29,24.36,318745.0,19.9102,19.9511,19.8856,19.9429,318745.0
2018-12-10 15:30:00,24.37,24.54,24.36,24.39,477168.0,19.9511,20.0903,19.9429,19.9675,477168.0
2018-12-11 09:30:00,24.71,25.01,24.71,24.84,312364.0,20.2294,20.475,20.2294,20.3359,312364.0
2018-12-11 10:00:00,24.83,24.88,24.74,24.82,179039.0,20.3277,20.3686,20.254,20.3195,179039.0
2018-12-11 10:30:00,24.83,24.86,24.58,24.62,178070.0,20.3277,20.3522,20.123,20.1558,178070.0
2018-12-11 11:00:00,24.61,24.61,24.41,24.45,185177.0,20.1476,20.1476,19.9838,20.0166,185177.0
2018-12-11 11:30:00,24.45,24.47,24.29,24.36,337139.0,20.0166,20.033,19.8856,19.9429,337139.0
2018-12-11 12:00:00,24.35,24.35,24.16,24.2,215126.0,19.9347,19.9347,19.7792,19.8119,215126.0
2018-12-11 12:30:00,24.2,24.25,24.12,24.17,157166.0,19.8119,19.8529,19.7464,19.7874,157166.0
2018-12-11 13:00:00,24.16,24.28,24.12,24.18,244535.0,19.7792,19.8774,19.7464,19.7955,244535.0
2018-12-11 13:30:00,24.17,24.2,23.98,24.02,306643.0,19.7874,19.8119,19.6318,19.6646,306643.0
2018-12-11 14:00:00,24.03,24.31,24.02,24.3,144651.0,19.6727,19.902,19.6646,19.8938,144651.0
2018-12-11 14:30:00,24.3,24.39,24.26,24.29,127648.0,19.8938,19.9675,19.861,19.8856,127648.0
2018-12-11 15:00:00,24.29,24.4,24.22,24.31,136673.0,19.8856,19.9757,19.8283,19.902,136673.0
2018-12-11 15:30:00,24.31,24.38,24.17,24.19,439437.0,19.902,19.9593,19.7874,19.8037,439437.0
2018-12-12 09:30:00,24.61,24.65,24.38,24.46,259022.0,20.1476,20.1803,19.9593,20.0248,259022.0
2018-12-12 10:00:00,24.47,24.59,24.36,24.48,253810.0,20.033,20.1312,19.9429,20.0412,253810.0
2018-12-12 10:30:00,24.47,24.57,24.34,24.5,232150.0,20.033,20.1148,19.9265,20.0575,232150.0
2018-12-12 11:00:00,24.5,24.51,24.41,24.47,166374.0,20.0575,20.0657,19.9838,20.033,166374.0
2018-12-12 11:30:00,24.48,24.54,24.41,24.54,166894.0,20.0412,20.0903,19.9838,20.0903,166894.0
2018-12-12 12:00:00,24.55,24.58,24.45,24.54,185691.0,20.0985,20.123,20.0166,20.0903,185691.0
2018-12-12 12:30:00,24.53,24.6,24.48,24.57,139220.0,20.0821,20.1394,20.0412,20.1148,139220.0
2018-12-12 13:00:00,24.58,24.65,24.55,24.64,190424.0,20.123,20.1803,20.0985,20.1721,190424.0
2018-12-12 13:30:00,24.65,24.65,24.49,24.55,128541.0,20.1803,20.1803,20.0493,20.0985,128541.0
2018-12-12 14:00:00,24.55,24.56,24.34,24.35,135787.0,20.0985,20.1066,19.9265,19.9347,135787.0
2018-12-12 14:30:00,24.35,24.42,24.3,24.39,180598.0,19.9347,19.992,19.8938,19.9675,180598.0
2018-12-12 15:00:00,24.39,24.44,24.27,24.35,324646.0,19.9675,20.0084,19.8692,19.9347,324646.0
2018-12-12 15:30:00,24.35,24.44,24.24,24.26,617387.0,19.9347,20.0084,19.8447,19.861,617387.0
2018-12-13 09:30:00,24.29,24.4,24.02,24.04,327998.0,19.8856,19.9757,19.6646,19.6809,327998.0
2018-12-13 10:00:00,24.04,24.04,23.74,23.77,466331.0,19.6809,19.6809,19.4353,19.4599,466331.0
2018-12-13 10:30:00,23.77,23.86,23.7,23.79,336306.0,19.4599,19.5336,19.4026,19.4763,336306.0
2018-12-13 11:00:00,23.79,23.82,23.6,23.66,277295.0,19.4763,19.5008,19.3207,19.3698,277295.0
2018-12-13 11:30:00,23.66,23.79,23.64,23.66,154587.0,19.3698,19.4763,19.3535,19.3698,154587.0
2018-12-13 12:00:00,23.66,23.69,23.61,23.64,137125.0,19.3698,19.3944,19.3289,19.3535,137125.0
2018-12-13 12:30:00,23.63,23.76,23.61,23.67,142004.0,19.3453,19.4517,19.3289,19.378,142004.0
2018-12-13 13:00:00,23.67,23.68,23.58,23.66,140218.0,19.378,19.3862,19.3043,19.3698,140218.0
2018-12-13 13:30:00,23.65,23.7,23.58,23.59,220883.0,19.3617,19.4026,19.3043,19.3125,220883.0
2018-12-13 14:00:00,23.59,23.65,23.51,23.56,248086.0,19.3125,19.3617,19.247,19.288,248086.0
2018-12-13 14:30:00,23.56,23.57,23.32,23.32,365558.0,19.288,19.2962,19.0915,19.0915,365558.0
2018-12-13 15:00:00,23.32,23.46,23.25,23.41,503569.0,19.0915,19.2061,19.0342,19.1652,503569.0
2018-12-13 15:30:00,23.4,23.44,23.33,23.4,949989.0,19.157,19.1897,19.0997,19.157,949989.0
2018-12-14 09:30:00,23.06,23.93,23.05,23.92,529499.0,18.8786,19.5909,18.8704,19.5827,529499.0
2018-12-14 10:00:00,23.92,23.92,23.62,23.63,197428.0,19.5827,19.5827,19.3371,19.3453,197428.0
2018-12-14 10:30:00,23.62,23.76,23.55,23.65,184898.0,19.3371,19.4517,19.2798,19.3617,184898.0
2018-12-14 11:00:00,23.65,23.76,23.59,23.62,190020.0,19.3617,19.4517,19.3125,19.3371,190020.0
2018-12-14 11:30:00,23.62,23.67,23.37,23.4,145422.0,19.3371,19.378,19.1324,19.157,145422.0
2018-12-14 12:00:00,23.4,23.43,23.26,23.35,359115.0,19.157,19.1815,19.0424,19.116,359115.0
2018-12-14 12:30:00,23.35,23.4,23.24,23.27,208681.0,19.116,19.157,19.026,19.0506,208681.0
2018-12-14 13:00:00,23.26,23.33,23.22,23.28,160756.0,19.0424,19.0997,19.0096,19.0587,160756.0
2018-12-14 13:30:00,23.27,23.28,23.1,23.1,181286.0,19.0506,19.0587,18.9114,18.9114,181286.0
2018-12-14 14:00:00,23.1,23.13,23.04,23.1,174584.0,18.9114,18.9359,18.8623,18.9114,174584.0
2018-12-14 14:30:00,23.1,23.1,22.93,23.0,268744.0,18.9114,18.9114,18.7722,18.8295,268744.0
2018-12-14 15:00:00,23.01,23.06,22.96,22.96,274130.0,18.8377,18.8786,18.7968,18.7968,274130.0
2018-12-14 15:30:00,22.96,23.01,22.92,22.98,693586.0,18.7968,18.8377,18.764,18.8131,693586.0
2018-12-17 09:30:00,22.84,22.91,22.63,22.82,267117.0,18.6985,18.7558,18.5266,18.6822,267117.0
2018-12-17 10:00:00,22.82,23.01,22.8,22.95,346249.0,18.6822,18.8377,18.6658,18.7886,346249.0
2018-12-17 10:30:00,22.94,23.0,22.83,22.99,144878.0,18.7804,18.8295,18.6903,18.8213,144878.0
2018-12-17 11:00:00,23.0,23.09,22.99,23.0,149411.0,18.8295,18.9032,18.8213,18.8295,149411.0
2018-12-17 11:30:00,23.0,23.0,22.85,22.89,190064.0,18.8295,18.8295,18.7067,18.7395,190064.0
2018-12-17 12:00:00,22.89,22.9,22.79,22.86,185693.0,18.7395,18.7476,18.6576,18.7149,185693.0
2018-12-17 12:30:00,22.85,22.86,22.73,22.74,174043.0,18.7067,18.7149,18.6085,18.6167,174043.0
2018-12-17 13:00:00,22.73,22.79,22.7,22.73,125785.0,18.6085,18.6576,18.5839,18.6085,125785.0
2018-12-17 13:30:00,22.72,22.77,22.65,22.72,205140.0,18.6003,18.6412,18.543,18.6003,205140.0
2018-12-17 14:00:00,22.72,22.84,22.66,22.76,324876.0,18.6003,18.6985,18.5512,18.633,324876.0
2018-12-17 14:30:00,22.75,22.85,22.73,22.79,205741.0,18.6248,18.7067,18.6085,18.6576,205741.0
2018-12-17 15:00:00,22.79,22.86,22.74,22.78,466347.0,18.6576,18.7149,18.6167,18.6494,466347.0
2018-12-17 15:30:00,22.78,22.78,22.65,22.76,930274.0,18.6494,18.6494,18.543,18.633,930274.0
2018-12-18 09:30:00,22.94,23.2,22.84,23.18,206596.0,18.7804,18.9932,18.6985,18.9769,206596.0
2018-12-18 10:00:00,23.18,23.22,23.09,23.14,149306.0,18.9769,19.0096,18.9032,18.9441,149306.0
2018-12-18 10:30:00,23.14,23.23,22.95,22.98,176849.0,18.9441,19.0178,18.7886,18.8131,176849.0
2018-12-18 11:00:00,22.99,23.01,22.77,22.8,280822.0,18.8213,18.8377,18.6412,18.6658,280822.0
2018-12-18 11:30:00,22.81,22.86,22.7,22.85,309404.0,18.674,18.7149,18.5839,18.7067,309404.0
2018-12-18 12:00:00,22.85,23.03,22.85,22.99,226901.0,18.7067,18.8541,18.7067,18.8213,226901.0
2018-12-18 12:30:00,22.99,23.02,22.95,23.0,150785.0,18.8213,18.8459,18.7886,18.8295,150785.0
2018-12-18 13:00:00,22.99,23.01,22.85,22.86,99830.0,18.8213,18.8377,18.7067,18.7149,99830.0
2018-12-18 13:30:00,22.87,22.9,22.83,22.85,126135.0,18.7231,18.7476,18.6903,18.7067,126135.0
2018-12-18 14:00:00,22.86,22.95,22.84,22.88,107854.0,18.7149,18.7886,18.6985,18.7313,107854.0
2018-12-18 14:30:00,22.89,22.9,22.63,22.75,387639.0,18.7395,18.7476,18.5266,18.6248,387639.0
2018-12-18 15:00:00,22.76,22.91,22.72,22.75,302967.0,18.633,18.7558,18.6003,18.6248,302967.0
2018-12-18 15:30:00,22.75,23.03,22.75,22.93,864779.0,18.6248,18.8541,18.6248,18.7722,864779.0
2018-12-19 09:30:00,22.93,23.21,22.89,23.07,94125.0,18.7722,19.0014,18.7395,18.8868,94125.0
2018-12-19 10:00:00,23.07,23.22,23.05,23.22,108319.0,18.8868,19.0096,18.8704,19.0096,108319.0
2018-12-19 10:30:00,23.23,23.26,23.11,23.12,112374.0,19.0178,19.0424,18.9196,18.9278,112374.0
2018-12-19 11:00:00,23.12,23.16,23.07,23.09,76393.0,18.9278,18.9605,18.8868,18.9032,76393.0
2018-12-19 11:30:00,23.09,23.1,22.97,23.0,173044.0,18.9032,18.9114,18.805,18.8295,173044.0
2018-12-19 12:00:00,23.0,23.14,22.99,23.14,174676.0,18.8295,18.9441,18.8213,18.9441,174676.0
2018-12-19 12:30:00,23.14,23.21,23.1,23.17,66150.0,18.9441,19.0014,18.9114,18.9687,66150.0
2018-12-19 13:00:00,23.16,23.17,23.05,23.07,61302.0,18.9605,18.9687,18.8704,18.8868,61302.0
2018-12-19 13:30:00,23.08,23.22,23.04,23.22,123384.0,18.895,19.0096,18.8623,19.0096,123384.0
2018-12-19 14:00:00,23.22,23.22,22.79,23.04,288105.0,19.0096,19.0096,18.6576,18.8623,288105.0
2018-12-19 14:30:00,23.04,23.14,22.66,22.72,468623.0,18.8623,18.9441,18.5512,18.6003,468623.0
2018-12-19 15:00:00,22.7,22.71,22.44,22.54,542708.0,18.5839,18.5921,18.3711,18.4529,542708.0
2018-12-19 15:30:00,22.54,22.68,22.52,22.6,814845.0,18.4529,18.5675,18.4365,18.502,814845.0
2018-12-20 09:30:00,22.61,22.78,22.44,22.48,303586.0,18.5102,18.6494,18.3711,18.4038,303586.0
2018-12-20 10:00:00,22.47,22.55,22.37,22.39,290397.0,18.3956,18.4611,18.3137,18.3301,290397.0
2018-12-20 10:30:00,22.39,22.49,22.3,22.37,177061.0,18.3301,18.412,18.2564,18.3137,177061.0
2018-12-20 11:00:00,22.36,22.48,22.28,22.29,285778.0,18.3056,18.4038,18.2401,18.2483,285778.0
2018-12-20 11:30:00,22.28,22.37,22.2,22.24,250878.0,18.2401,18.3137,18.1746,18.2073,250878.0
2018-12-20 12:00:00,22.24,22.46,22.24,22.46,149991.0,18.2073,18.3874,18.2073,18.3874,149991.0
2018-12-20 12:30:00,22.46,22.46,22.21,22.28,148890.0,18.3874,18.3874,18.1828,18.2401,148890.0
2018-12-20 13:00:00,22.28,22.29,22.15,22.18,188152.0,18.2401,18.2483,18.1336,18.1582,188152.0
2018-12-20 13:30:00,22.18,22.24,22.1,22.18,210012.0,18.1582,18.2073,18.0927,18.1582,210012.0
2018-12-20 14:00:00,22.18,22.21,22.05,22.2,255198.0,18.1582,18.1828,18.0518,18.1746,255198.0
2018-12-20 14:30:00,22.2,22.47,22.18,22.41,296982.0,18.1746,18.3956,18.1582,18.3465,296982.0
2018-12-20 15:00:00,22.41,22.49,22.23,22.29,311803.0,18.3465,18.412,18.1991,18.2483,311803.0
2018-12-20 15:30:00,22.29,22.37,22.04,22.21,933772.0,18.2483,18.3137,18.0436,18.1828,933772.0
2018-12-21 09:30:00,22.15,22.31,22.13,22.28,262672.0,18.1336,18.2646,18.1173,18.2401,262672.0
2018-12-21 10:00:00,22.27,22.55,22.2,22.42,321373.0,18.2319,18.4611,18.1746,18.3547,321373.0
2018-12-21 10:30:00,22.43,22.46,22.23,22.26,112658.0,18.3629,18.3874,18.1991,18.2237,112658.0
2018-12-21 11:00:00,22.26,22.26,22.06,22.14,176038.0,18.2237,18.2237,18.06,18.1255,176038.0
2018-12-21 11:30:00,22.15,22.24,21.95,21.96,419406.0,18.1336,18.2073,17.9699,17.9781,419406.0
2018-12-21 12:00:00,21.97,21.99,21.77,21.78,178169.0,17.9863,18.0027,17.8225,17.8307,178169.0
2018-12-21 12:30:00,21.78,21.98,21.7,21.79,230560.0,17.8307,17.9945,17.7652,17.8389,230560.0
2018-12-21 13:00:00,21.79,21.89,21.73,21.85,178281.0,17.8389,17.9208,17.7898,17.888,178281.0
2018-12-21 13:30:00,21.85,22.02,21.84,21.85,167644.0,17.888,18.0272,17.8798,17.888,167644.0
2018-12-21 14:00:00,21.85,21.89,21.72,21.75,132525.0,17.888,17.9208,17.7816,17.8062,132525.0
2018-12-21 14:30:00,21.76,21.82,21.64,21.71,258366.0,17.8144,17.8635,17.7161,17.7734,258366.0
2018-12-21 15:00:00,21.71,21.74,21.43,21.43,425930.0,17.7734,17.798,17.5442,17.5442,425930.0
2018-12-21 15:30:00,21.43,21.5,21.29,21.3,1029938.0,17.5442,17.6015,17.4296,17.4378,1029938.0
2018-12-24 09:30:00,21.08,21.16,20.8,20.92,314429.0,17.2577,17.3232,17.0284,17.1267,314429.0
2018-12-24 10:00:00,20.92,21.14,20.9,21.1,288025.0,17.1267,17.3068,17.1103,17.274,288025.0
2018-12-24 10:30:00,21.11,21.32,21.11,21.2,171862.0,17.2822,17.4541,17.2822,17.3559,171862.0
2018-12-24 11:00:00,21.2,21.3,21.02,21.05,262974.0,17.3559,17.4378,17.2085,17.2331,262974.0
2018-12-24 11:30:00,21.05,21.19,20.98,21.0,236810.0,17.2331,17.3477,17.1758,17.1922,236810.0
2018-12-24 12:00:00,21.0,21.12,20.98,21.05,319656.0,17.1922,17.2904,17.1758,17.2331,319656.0
2018-12-24 12:30:00,21.06,21.1,20.72,20.75,459423.0,17.2413,17.274,16.9629,16.9875,459423.0
2018-12-26 09:30:00,20.82,21.09,20.82,20.84,232867.0,17.0448,17.2658,17.0448,17.0612,232867.0
2018-12-26 10:00:00,20.83,20.86,20.6,20.77,195527.0,17.053,17.0775,16.8647,17.0039,195527.0
2018-12-26 10:30:00,20.77,20.79,20.66,20.71,417345.0,17.0039,17.0202,16.9138,16.9547,417345.0
2018-12-26 11:00:00,20.72,21.08,20.72,21.05,345384.0,16.9629,17.2577,16.9629,17.2331,345384.0
2018-12-26 11:30:00,21.05,21.28,21.01,21.27,240945.0,17.2331,17.4214,17.2004,17.4132,240945.0
2018-12-26 12:00:00,21.28,21.5,21.27,21.38,319108.0,17.4214,17.6015,17.4132,17.5033,319108.0
2018-12-26 12:30:00,21.38,21.51,21.37,21.49,154350.0,17.5033,17.6097,17.4951,17.5933,154350.0
2018-12-26 13:00:00,21.49,21.51,21.31,21.38,231358.0,17.5933,17.6097,17.446,17.5033,231358.0
2018-12-26 13:30:00,21.37,21.61,21.37,21.6,132487.0,17.4951,17.6916,17.4951,17.6834,132487.0
2018-12-26 14:00:00,21.61,21.62,21.46,21.5,119360.0,17.6916,17.6997,17.5688,17.6015,119360.0
2018-12-26 14:30:00,21.51,21.63,21.5,21.63,167801.0,17.6097,17.7079,17.6015,17.7079,167801.0
2018-12-26 15:00:00,21.63,21.82,21.6,21.8,328956.0,17.7079,17.8635,17.6834,17.8471,328956.0
2018-12-26 15:30:00,21.8,22.09,21.79,22.06,729697.0,17.8471,18.0845,17.8389,18.06,729697.0
2018-12-27 09:30:00,21.69,21.85,21.6,21.84,177840.0,17.757,17.888,17.6834,17.8798,177840.0
2018-12-27 10:00:00,21.83,21.91,21.69,21.81,139584.0,17.8717,17.9372,17.757,17.8553,139584.0
2018-12-27 10:30:00,21.79,21.88,21.71,21.73,119871.0,17.8389,17.9126,17.7734,17.7898,119871.0
2018-12-27 11:00:00,21.72,21.88,21.66,21.87,119643.0,17.7816,17.9126,17.7325,17.9044,119643.0
2018-12-27 11:30:00,21.88,21.96,21.77,21.82,157033.0,17.9126,17.9781,17.8225,17.8635,157033.0
2018-12-27 12:00:00,21.81,21.89,21.69,21.73,126388.0,17.8553,17.9208,17.757,17.7898,126388.0
2018-12-27 12:30:00,21.73,21.76,21.68,21.73,171573.0,17.7898,17.8144,17.7489,17.7898,171573.0
2018-12-27 13:00:00,21.73,21.8,21.68,21.69,162396.0,17.7898,17.8471,17.7489,17.757,162396.0
2018-12-27 13:30:00,21.68,21.73,21.5,21.55,160129.0,17.7489,17.7898,17.6015,17.6424,160129.0
2018-12-27 14:00:00,21.55,21.62,21.44,21.61,164807.0,17.6424,17.6997,17.5524,17.6916,164807.0
2018-12-27 14:30:00,21.61,21.82,21.57,21.78,135893.0,17.6916,17.8635,17.6588,17.8307,135893.0
2018-12-27 15:00:00,21.79,22.09,21.71,22.07,281127.0,17.8389,18.0845,17.7734,18.0681,281127.0
2018-12-27 15:30:00,22.07,22.36,21.97,22.36,573539.0,18.0681,18.3056,17.9863,18.3056,573539.0
2018-12-28 09:30:00,22.54,22.74,22.39,22.69,111914.0,18.4529,18.6167,18.3301,18.5757,111914.0
2018-12-28 10:00:00,22.71,22.71,22.41,22.43,129285.0,18.5921,18.5921,18.3465,18.3629,129285.0
2018-12-28 10:30:00,22.43,22.46,22.26,22.34,145865.0,18.3629,18.3874,18.2237,18.2892,145865.0
2018-12-28 11:00:00,22.35,22.46,22.28,22.43,317737.0,18.2974,18.3874,18.2401,18.3629,317737.0
2018-12-28 11:30:00,22.42,22.52,22.4,22.49,243767.0,18.3547,18.4365,18.3383,18.412,243767.0
2018-12-28 12:00:00,22.49,22.56,22.44,22.55,126417.0,18.412,18.4693,18.3711,18.4611,126417.0
2018-12-28 12:30:00,22.55,22.59,22.44,22.46,151801.0,18.4611,18.4939,18.3711,18.3874,151801.0
2018-12-28 13:00:00,22.46,22.52,22.36,22.38,92039.0,18.3874,18.4365,18.3056,18.3219,92039.0
2018-12-28 13:30:00,22.38,22.49,22.34,22.42,80954.0,18.3219,18.412,18.2892,18.3547,80954.0
2018-12-28 14:00:00,22.42,22.59,22.42,22.53,191940.0,18.3547,18.4939,18.3547,18.4447,191940.0
2018-12-28 14:30:00,22.53,22.76,22.53,22.69,145311.0,18.4447,18.633,18.4447,18.5757,145311.0
2018-12-28 15:00:00,22.7,22.71,22.33,22.38,229758.0,18.5839,18.5921,18.281,18.3219,229758.0
2018-12-28 15:30:00,22.38,22.51,22.31,22.5,815739.0,18.3219,18.4284,18.2646,18.4202,815739.0
2018-12-31 09:30:00,22.5,22.65,22.42,22.49,270547.0,18.4202,18.543,18.3547,18.412,270547.0
2018-12-31 10:00:00,22.5,22.52,22.24,22.25,374521.0,18.4202,18.4365,18.2073,18.2155,374521.0
2018-12-31 10:30:00,22.26,22.36,22.15,22.34,195976.0,18.2237,18.3056,18.1336,18.2892,195976.0
2018-12-31 11:00:00,22.34,22.39,22.23,22.33,197870.0,18.2892,18.3301,18.1991,18.281,197870.0
2018-12-31 11:30:00,22.33,22.33,22.17,22.31,145380.0,18.281,18.281,18.15,18.2646,145380.0
2018-12-31 12:00:00,22.3,22.45,22.29,22.44,86059.0,18.2564,18.3792,18.2483,18.3711,86059.0
2018-12-31 12:30:00,22.45,22.54,22.42,22.49,157176.0,18.3792,18.4529,18.3547,18.412,157176.0
2018-12-31 13:00:00,22.49,22.58,22.47,22.58,129754.0,18.412,18.4857,18.3956,18.4857,129754.0
2018-12-31 13:30:00,22.57,22.61,22.49,22.49,95023.0,18.4775,18.5102,18.412,18.412,95023.0
2018-12-31 14:00:00,22.49,22.52,22.41,22.45,137597.0,18.412,18.4365,18.3465,18.3792,137597.0
2018-12-31 14:30:00,22.44,22.59,22.41,22.55,122839.0,18.3711,18.4939,18.3465,18.4611,122839.0
2018-12-31 15:00:00,22.54,22.59,22.48,22.55,220928.0,18.4529,18.4939,18.4038,18.4611,220928.0
2018-12-31 15:30:00,22.55,22.72,22.52,22.66,558661.0,18.4611,18.6003,18.4365,18.5512,558661.0
2019-01-02 09:30:00,22.3,22.49,22.08,22.48,264509.0,18.2564,18.412,18.0763,18.4038,264509.0
2019-01-02 10:00:00,22.49,22.8,22.43,22.75,115258.0,18.412,18.6658,18.3629,18.6248,115258.0
2019-01-02 10:30:00,22.74,23.06,22.67,22.99,242657.0,18.6167,18.8786,18.5593,18.8213,242657.0
2019-01-02 11:00:00,22.98,23.09,22.87,22.93,452913.0,18.8131,18.9032,18.7231,18.7722,452913.0
2019-01-02 11:30:00,22.93,22.98,22.8,22.8,178417.0,18.7722,18.8131,18.6658,18.6658,178417.0
2019-01-02 12:00:00,22.8,22.84,22.75,22.81,108544.0,18.6658,18.6985,18.6248,18.674,108544.0
2019-01-02 12:30:00,22.81,22.96,22.8,22.95,91371.0,18.674,18.7968,18.6658,18.7886,91371.0
2019-01-02 13:00:00,22.95,23.03,22.94,23.0,117245.0,18.7886,18.8541,18.7804,18.8295,117245.0
2019-01-02 13:30:00,23.0,23.07,22.97,23.07,106749.0,18.8295,18.8868,18.805,18.8868,106749.0
2019-01-02 14:00:00,23.06,23.06,22.9,22.96,113594.0,18.8786,18.8786,18.7476,18.7968,113594.0
2019-01-02 14:30:00,22.96,23.05,22.95,22.95,159342.0,18.7968,18.8704,18.7886,18.7886,159342.0
2019-01-02 15:00:00,22.95,22.99,22.78,22.81,201547.0,18.7886,18.8213,18.6494,18.674,201547.0
2019-01-02 15:30:00,22.8,22.9,22.78,22.88,607768.0,18.6658,18.7476,18.6494,18.7313,607768.0
2019-01-03 09:30:00,22.77,23.04,22.77,22.96,147461.0,18.6412,18.8623,18.6412,18.7968,147461.0
2019-01-03 10:00:00,22.97,22.97,22.68,22.82,143129.0,18.805,18.805,18.5675,18.6822,143129.0
2019-01-03 10:30:00,22.83,22.93,22.66,22.93,108174.0,18.6903,18.7722,18.5512,18.7722,108174.0
2019-01-03 11:00:00,22.93,23.09,22.91,23.01,151967.0,18.7722,18.9032,18.7558,18.8377,151967.0
2019-01-03 11:30:00,23.02,23.18,22.96,23.09,887219.0,18.8459,18.9769,18.7968,18.9032,887219.0
2019-01-03 12:00:00,23.09,23.13,23.0,23.05,316644.0,18.9032,18.9359,18.8295,18.8704,316644.0
2019-01-03 12:30:00,23.05,23.18,23.01,23.13,276255.0,18.8704,18.9769,18.8377,18.9359,276255.0
2019-01-03 13:00:00,23.13,23.13,22.93,22.97,124861.0,18.9359,18.9359,18.7722,18.805,124861.0
2019-01-03 13:30:00,22.97,23.06,22.9,22.96,241953.0,18.805,18.8786,18.7476,18.7968,241953.0
2019-01-03 14:00:00,22.95,22.95,22.84,22.93,304423.0,18.7886,18.7886,18.6985,18.7722,304423.0
2019-01-03 14:30:00,22.93,22.97,22.72,22.76,125141.0,18.7722,18.805,18.6003,18.633,125141.0
2019-01-03 15:00:00,22.76,22.77,22.65,22.72,233868.0,18.633,18.6412,18.543,18.6003,233868.0
2019-01-03 15:30:00,22.73,22.83,22.6,22.65,505140.0,18.6085,18.6903,18.502,18.543,505140.0
2019-01-04 09:30:00,23.13,23.42,23.1,23.36,258070.0,18.9359,19.1734,18.9114,19.1242,258070.0
2019-01-04 10:00:00,23.39,23.55,23.24,23.55,228994.0,19.1488,19.2798,19.026,19.2798,228994.0
2019-01-04 10:30:00,23.54,23.57,23.37,23.5,85214.0,19.2716,19.2962,19.1324,19.2388,85214.0
2019-01-04 11:00:00,23.5,23.57,23.37,23.41,123674.0,19.2388,19.2962,19.1324,19.1652,123674.0
2019-01-04 11:30:00,23.41,23.48,23.37,23.45,113750.0,19.1652,19.2225,19.1324,19.1979,113750.0
2019-01-04 12:00:00,23.45,23.55,23.34,23.52,268491.0,19.1979,19.2798,19.1079,19.2552,268491.0
2019-01-04 12:30:00,23.53,23.64,23.5,23.57,122854.0,19.2634,19.3535,19.2388,19.2962,122854.0
2019-01-04 13:00:00,23.57,23.65,23.5,23.51,100290.0,19.2962,19.3617,19.2388,19.247,100290.0
2019-01-04 13:30:00,23.52,23.55,23.43,23.53,139287.0,19.2552,19.2798,19.1815,19.2634,139287.0
2019-01-04 14:00:00,23.54,23.56,23.46,23.51,219331.0,19.2716,19.288,19.2061,19.247,219331.0
2019-01-04 14:30:00,23.51,23.55,23.44,23.45,205577.0,19.247,19.2798,19.1897,19.1979,205577.0
2019-01-04 15:00:00,23.44,23.54,23.36,23.38,288091.0,19.1897,19.2716,19.1242,19.1406,288091.0
2019-01-04 15:30:00,23.38,23.51,23.37,23.43,501993.0,19.1406,19.247,19.1324,19.1815,501993.0
2019-01-07 09:30:00,23.45,23.59,23.35,23.46,137504.0,19.1979,19.3125,19.116,19.2061,137504.0
2019-01-07 10:00:00,23.45,23.57,23.41,23.48,141755.0,19.1979,19.2962,19.1652,19.2225,141755.0
2019-01-07 10:30:00,23.47,23.71,23.46,23.65,197973.0,19.2143,19.4108,19.2061,19.3617,197973.0
2019-01-07 11:00:00,23.65,23.74,23.63,23.68,222838.0,19.3617,19.4353,19.3453,19.3862,222838.0
2019-01-07 11:30:00,23.68,23.82,23.65,23.82,202026.0,19.3862,19.5008,19.3617,19.5008,202026.0
2019-01-07 12:00:00,23.82,23.84,23.7,23.82,209924.0,19.5008,19.5172,19.4026,19.5008,209924.0
2019-01-07 12:30:00,23.83,23.92,23.81,23.85,167238.0,19.509,19.5827,19.4926,19.5254,167238.0
2019-01-07 13:00:00,23.86,23.9,23.83,23.83,134294.0,19.5336,19.5663,19.509,19.509,134294.0
2019-01-07 13:30:00,23.84,23.91,23.78,23.8,150588.0,19.5172,19.5745,19.4681,19.4845,150588.0
2019-01-07 14:00:00,23.8,23.84,23.76,23.78,193016.0,19.4845,19.5172,19.4517,19.4681,193016.0
2019-01-07 14:30:00,23.78,23.81,23.74,23.8,92157.0,19.4681,19.4926,19.4353,19.4845,92157.0
2019-01-07 15:00:00,23.8,23.96,23.76,23.93,186212.0,19.4845,19.6154,19.4517,19.5909,186212.0
2019-01-07 15:30:00,23.94,23.94,23.82,23.86,723861.0,19.5991,19.5991,19.5008,19.5336,723861.0
2019-01-08 09:30:00,24.16,24.41,24.16,24.35,350606.0,19.7792,19.9838,19.7792,19.9347,350606.0
2019-01-08 10:00:00,24.35,24.48,24.1,24.2,206847.0,19.9347,20.0412,19.7301,19.8119,206847.0
2019-01-08 10:30:00,24.19,24.21,24.0,24.02,167007.0,19.8037,19.8201,19.6482,19.6646,167007.0
2019-01-08 11:00:00,24.02,24.13,23.96,24.09,202259.0,19.6646,19.7546,19.6154,19.7219,202259.0
2019-01-08 11:30:00,24.08,24.11,24.01,24.1,92191.0,19.7137,19.7382,19.6564,19.7301,92191.0
2019-01-08 12:00:00,24.1,24.16,24.08,24.09,119391.0,19.7301,19.7792,19.7137,19.7219,119391.0
2019-01-08 12:30:00,24.09,24.09,23.94,24.02,125155.0,19.7219,19.7219,19.5991,19.6646,125155.0
2019-01-08 13:00:00,24.02,24.07,24.0,24.07,60896.0,19.6646,19.7055,19.6482,19.7055,60896.0
2019-01-08 13:30:00,24.07,24.15,24.03,24.13,74053.0,19.7055,19.771,19.6727,19.7546,74053.0
2019-01-08 14:00:00,24.12,24.13,24.04,24.12,83649.0,19.7464,19.7546,19.6809,19.7464,83649.0
2019-01-08 14:30:00,24.12,24.16,24.0,24.04,126648.0,19.7464,19.7792,19.6482,19.6809,126648.0
2019-01-08 15:00:00,24.04,24.04,23.96,24.0,240661.0,19.6809,19.6809,19.6154,19.6482,240661.0
2019-01-08 15:30:00,24.01,24.12,23.98,24.09,632798.0,19.6564,19.7464,19.6318,19.7219,632798.0
2019-01-09 09:30:00,24.22,24.47,24.22,24.27,240405.0,19.8283,20.033,19.8283,19.8692,240405.0
2019-01-09 10:00:00,24.27,24.33,24.21,24.29,186223.0,19.8692,19.9183,19.8201,19.8856,186223.0
2019-01-09 10:30:00,24.29,24.3,24.09,24.14,97622.0,19.8856,19.8938,19.7219,19.7628,97622.0
2019-01-09 11:00:00,24.15,24.31,24.14,24.28,130112.0,19.771,19.902,19.7628,19.8774,130112.0
2019-01-09 11:30:00,24.28,24.31,24.23,24.26,127486.0,19.8774,19.902,19.8365,19.861,127486.0
2019-01-09 12:00:00,24.26,24.4,24.25,24.34,116431.0,19.861,19.9757,19.8529,19.9265,116431.0
2019-01-09 12:30:00,24.33,24.34,24.27,24.3,146319.0,19.9183,19.9265,19.8692,19.8938,146319.0
2019-01-09 13:00:00,24.3,24.35,24.27,24.28,105083.0,19.8938,19.9347,19.8692,19.8774,105083.0
2019-01-09 13:30:00,24.27,24.32,24.19,24.23,160921.0,19.8692,19.9102,19.8037,19.8365,160921.0
2019-01-09 14:00:00,24.24,24.32,24.23,24.24,127036.0,19.8447,19.9102,19.8365,19.8447,127036.0
2019-01-09 14:30:00,24.24,24.35,24.23,24.3,128689.0,19.8447,19.9347,19.8365,19.8938,128689.0
2019-01-09 15:00:00,24.3,24.33,24.24,24.27,176284.0,19.8938,19.9183,19.8447,19.8692,176284.0
2019-01-09 15:30:00,24.26,24.27,24.14,24.23,454135.0,19.861,19.8692,19.7628,19.8365,454135.0
2019-01-10 09:30:00,24.1,24.25,23.93,24.0,152243.0,19.7301,19.8529,19.5909,19.6482,152243.0
2019-01-10 10:00:00,23.99,24.12,23.96,24.1,373182.0,19.64,19.7464,19.6154,19.7301,373182.0
2019-01-10 10:30:00,24.11,24.24,24.09,24.16,217120.0,19.7382,19.8447,19.7219,19.7792,217120.0
2019-01-10 11:00:00,24.17,24.25,24.14,24.2,200811.0,19.7874,19.8529,19.7628,19.8119,200811.0
2019-01-10 11:30:00,24.19,24.26,24.17,24.26,132583.0,19.8037,19.861,19.7874,19.861,132583.0
2019-01-10 12:00:00,24.26,24.31,24.2,24.25,260974.0,19.861,19.902,19.8119,19.8529,260974.0
2019-01-10 12:30:00,24.25,24.28,24.14,24.25,322296.0,19.8529,19.8774,19.7628,19.8529,322296.0
2019-01-10 13:00:00,24.25,24.25,24.1,24.15,275933.0,19.8529,19.8529,19.7301,19.771,275933.0
2019-01-10 13:30:00,24.15,24.19,24.06,24.17,100821.0,19.771,19.8037,19.6973,19.7874,100821.0
2019-01-10 14:00:00,24.18,24.36,24.18,24.29,214103.0,19.7955,19.9429,19.7955,19.8856,214103.0
2019-01-10 14:30:00,24.28,24.31,24.2,24.26,303517.0,19.8774,19.902,19.8119,19.861,303517.0
2019-01-10 15:00:00,24.26,24.33,24.23,24.29,281208.0,19.861,19.9183,19.8365,19.8856,281208.0
2019-01-10 15:30:00,24.29,24.33,24.24,24.28,755345.0,19.8856,19.9183,19.8447,19.8774,755345.0
2019-01-11 09:30:00,24.26,24.35,24.15,24.34,87425.0,19.861,19.9347,19.771,19.9265,87425.0
2019-01-11 10:00:00,24.34,24.39,24.2,24.21,87903.0,19.9265,19.9675,19.8119,19.8201,87903.0
2019-01-11 10:30:00,24.2,24.41,24.18,24.39,173420.0,19.8119,19.9838,19.7955,19.9675,173420.0
2019-01-11 11:00:00,24.4,24.41,24.33,24.39,227308.0,19.9757,19.9838,19.9183,19.9675,227308.0
2019-01-11 11:30:00,24.39,24.52,24.38,24.5,217885.0,19.9675,20.0739,19.9593,20.0575,217885.0
2019-01-11 12:00:00,24.5,24.51,24.44,24.49,136835.0,20.0575,20.0657,20.0084,20.0493,136835.0
2019-01-11 12:30:00,24.49,24.57,24.49,24.54,263923.0,20.0493,20.1148,20.0493,20.0903,263923.0
2019-01-11 13:00:00,24.54,24.58,24.5,24.54,162053.0,20.0903,20.123,20.0575,20.0903,162053.0
2019-01-11 13:30:00,24.55,24.56,24.5,24.54,68808.0,20.0985,20.1066,20.0575,20.0903,68808.0
2019-01-11 14:00:00,24.54,24.57,24.52,24.56,93990.0,20.0903,20.1148,20.0739,20.1066,93990.0
2019-01-11 14:30:00,24.56,24.6,24.49,24.51,82831.0,20.1066,20.1394,20.0493,20.0657,82831.0
2019-01-11 15:00:00,24.51,24.59,24.5,24.55,84407.0,20.0657,20.1312,20.0575,20.0985,84407.0
2019-01-11 15:30:00,24.56,24.77,24.55,24.72,678554.0,20.1066,20.2786,20.0985,20.2376,678554.0
2019-01-14 09:30:00,24.52,24.69,24.39,24.68,241505.0,20.0739,20.2131,19.9675,20.2049,241505.0
2019-01-14 10:00:00,24.68,24.84,24.67,24.78,182515.0,20.2049,20.3359,20.1967,20.2868,182515.0
2019-01-14 10:30:00,24.78,24.79,24.66,24.73,131973.0,20.2868,20.2949,20.1885,20.2458,131973.0
2019-01-14 11:00:00,24.73,24.78,24.59,24.61,145308.0,20.2458,20.2868,20.1312,20.1476,145308.0
2019-01-14 11:30:00,24.61,24.71,24.6,24.7,182331.0,20.1476,20.2294,20.1394,20.2213,182331.0
2019-01-14 12:00:00,24.71,24.93,24.7,24.92,238943.0,20.2294,20.4096,20.2213,20.4014,238943.0
2019-01-14 12:30:00,24.92,24.95,24.86,24.88,113551.0,20.4014,20.4259,20.3522,20.3686,113551.0
2019-01-14 13:00:00,24.88,24.94,24.84,24.88,153721.0,20.3686,20.4177,20.3359,20.3686,153721.0
2019-01-14 13:30:00,24.89,24.89,24.81,24.81,95154.0,20.3768,20.3768,20.3113,20.3113,95154.0
2019-01-14 14:00:00,24.82,24.84,24.75,24.79,70763.0,20.3195,20.3359,20.2622,20.2949,70763.0
2019-01-14 14:30:00,24.78,24.85,24.77,24.82,82732.0,20.2868,20.3441,20.2786,20.3195,82732.0
2019-01-14 15:00:00,24.83,24.85,24.74,24.75,182229.0,20.3277,20.3441,20.254,20.2622,182229.0
2019-01-14 15:30:00,24.76,24.79,24.65,24.71,539423.0,20.2704,20.2949,20.1803,20.2294,539423.0
2019-01-15 09:30:00,24.73,24.83,24.58,24.65,147875.0,20.2458,20.3277,20.123,20.1803,147875.0
2019-01-15 10:00:00,24.65,24.8,24.65,24.78,151402.0,20.1803,20.3031,20.1803,20.2868,151402.0
2019-01-15 10:30:00,24.78,24.93,24.76,24.91,156330.0,20.2868,20.4096,20.2704,20.3932,156330.0
2019-01-15 11:00:00,24.91,24.92,24.83,24.86,119173.0,20.3932,20.4014,20.3277,20.3522,119173.0
2019-01-15 11:30:00,24.86,24.98,24.85,24.96,249374.0,20.3522,20.4505,20.3441,20.4341,249374.0
2019-01-15 12:00:00,24.96,25.05,24.93,25.04,350392.0,20.4341,20.5078,20.4096,20.4996,350392.0
2019-01-15 12:30:00,25.05,25.09,25.0,25.05,160731.0,20.5078,20.5405,20.4669,20.5078,160731.0
2019-01-15 13:00:00,25.05,25.12,25.04,25.09,119203.0,20.5078,20.5651,20.4996,20.5405,119203.0
2019-01-15 13:30:00,25.08,25.19,25.08,25.09,106756.0,20.5324,20.6224,20.5324,20.5405,106756.0
2019-01-15 14:00:00,25.09,25.11,24.9,24.9,100880.0,20.5405,20.5569,20.385,20.385,100880.0
2019-01-15 14:30:00,24.9,24.99,24.86,24.97,124275.0,20.385,20.4587,20.3522,20.4423,124275.0
2019-01-15 15:00:00,24.96,25.03,24.94,25.01,112958.0,20.4341,20.4914,20.4177,20.475,112958.0
2019-01-15 15:30:00,25.02,25.14,25.01,25.14,397392.0,20.4832,20.5815,20.475,20.5815,397392.0
2019-01-16 09:30:00,25.27,25.39,25.21,25.39,287912.0,20.6879,20.7861,20.6388,20.7861,287912.0
2019-01-16 10:00:00,25.39,25.46,25.36,25.39,189994.0,20.7861,20.8435,20.7616,20.7861,189994.0
2019-01-16 10:30:00,25.39,25.52,25.31,25.51,97984.0,20.7861,20.8926,20.7207,20.8844,97984.0
2019-01-16 11:00:00,25.52,25.57,25.4,25.46,179792.0,20.8926,20.9335,20.7943,20.8435,179792.0
2019-01-16 11:30:00,25.46,25.53,25.42,25.48,176818.0,20.8435,20.9008,20.8107,20.8598,176818.0
2019-01-16 12:00:00,25.49,25.63,25.46,25.62,75152.0,20.868,20.9826,20.8435,20.9744,75152.0
2019-01-16 12:30:00,25.63,25.7,25.56,25.66,78483.0,20.9826,21.0399,20.9253,21.0072,78483.0
2019-01-16 13:00:00,25.65,25.68,25.57,25.63,140842.0,20.999,21.0236,20.9335,20.9826,140842.0
2019-01-16 13:30:00,25.62,25.71,25.62,25.69,55964.0,20.9744,21.0481,20.9744,21.0317,55964.0
2019-01-16 14:00:00,25.69,25.72,25.64,25.72,127125.0,21.0317,21.0563,20.9908,21.0563,127125.0
2019-01-16 14:30:00,25.71,25.78,25.61,25.61,170497.0,21.0481,21.1054,20.9663,20.9663,170497.0
2019-01-16 15:00:00,25.61,25.77,25.56,25.77,253052.0,20.9663,21.0972,20.9253,21.0972,253052.0
2019-01-16 15:30:00,25.77,25.77,25.62,25.63,571736.0,21.0972,21.0972,20.9744,20.9826,571736.0
2019-01-17 09:30:00,25.5,25.71,25.5,25.71,141561.0,20.8762,21.0481,20.8762,21.0481,141561.0
2019-01-17 10:00:00,25.71,25.71,25.56,25.67,194033.0,21.0481,21.0481,20.9253,21.0154,194033.0
2019-01-17 10:30:00,25.68,25.8,25.64,25.79,90427.0,21.0236,21.1218,20.9908,21.1136,90427.0
2019-01-17 11:00:00,25.8,25.86,25.63,25.65,256352.0,21.1218,21.1709,20.9826,20.999,256352.0
2019-01-17 11:30:00,25.64,25.72,25.58,25.63,319134.0,20.9908,21.0563,20.9417,20.9826,319134.0
2019-01-17 12:00:00,25.63,25.78,25.62,25.78,149931.0,20.9826,21.1054,20.9744,21.1054,149931.0
2019-01-17 12:30:00,25.77,25.83,25.77,25.82,79539.0,21.0972,21.1464,21.0972,21.1382,79539.0
2019-01-17 13:00:00,25.82,25.97,25.81,25.96,83549.0,21.1382,21.261,21.13,21.2528,83549.0
2019-01-17 13:30:00,25.97,25.99,25.9,25.98,72534.0,21.261,21.2773,21.2037,21.2692,72534.0
2019-01-17 14:00:00,25.98,26.02,25.93,25.96,97645.0,21.2692,21.3019,21.2282,21.2528,97645.0
2019-01-17 14:30:00,25.96,26.19,25.93,26.05,218735.0,21.2528,21.4411,21.2282,21.3265,218735.0
2019-01-17 15:00:00,26.06,26.13,25.96,26.13,144855.0,21.3347,21.392,21.2528,21.392,144855.0
2019-01-17 15:30:00,26.13,26.16,25.92,25.94,656611.0,21.392,21.4165,21.22,21.2364,656611.0
2019-01-18 09:30:00,26.11,26.13,25.95,26.01,228168.0,21.3756,21.392,21.2446,21.2937,228168.0
2019-01-18 10:00:00,26.0,26.17,25.96,26.07,287094.0,21.2855,21.4247,21.2528,21.3428,287094.0
2019-01-18 10:30:00,26.07,26.21,26.06,26.2,137415.0,21.3428,21.4575,21.3347,21.4493,137415.0
2019-01-18 11:00:00,26.2,26.26,26.15,26.21,174184.0,21.4493,21.4984,21.4083,21.4575,174184.0
2019-01-18 11:30:00,26.21,26.37,26.19,26.37,104759.0,21.4575,21.5884,21.4411,21.5884,104759.0
2019-01-18 12:00:00,26.38,26.39,26.29,26.32,147693.0,21.5966,21.6048,21.523,21.5475,147693.0
2019-01-18 12:30:00,26.32,26.32,26.24,26.29,104027.0,21.5475,21.5475,21.482,21.523,104027.0
2019-01-18 13:00:00,26.29,26.31,26.16,26.17,124169.0,21.523,21.5393,21.4165,21.4247,124169.0
2019-01-18 13:30:00,26.18,26.23,26.15,26.2,126609.0,21.4329,21.4738,21.4083,21.4493,126609.0
2019-01-18 14:00:00,26.2,26.21,26.16,26.16,102668.0,21.4493,21.4575,21.4165,21.4165,102668.0
2019-01-18 14:30:00,26.16,26.2,26.13,26.18,146268.0,21.4165,21.4493,21.392,21.4329,146268.0
2019-01-18 15:00:00,26.18,26.21,26.16,26.19,167785.0,21.4329,21.4575,21.4165,21.4411,167785.0
2019-01-18 15:30:00,26.2,26.22,26.04,26.14,835903.0,21.4493,21.4656,21.3183,21.4002,835903.0
2019-01-22 09:30:00,25.95,25.99,25.69,25.77,327074.0,21.2446,21.2773,21.0317,21.0972,327074.0
2019-01-22 10:00:00,25.77,25.79,25.67,25.75,143069.0,21.0972,21.1136,21.0154,21.0809,143069.0
2019-01-22 10:30:00,25.75,25.75,25.61,25.63,179804.0,21.0809,21.0809,20.9663,20.9826,179804.0
2019-01-22 11:00:00,25.62,25.78,25.62,25.73,209640.0,20.9744,21.1054,20.9744,21.0645,209640.0
2019-01-22 11:30:00,25.72,25.77,25.63,25.64,145329.0,21.0563,21.0972,20.9826,20.9908,145329.0
2019-01-22 12:00:00,25.64,25.74,25.62,25.69,109582.0,20.9908,21.0727,20.9744,21.0317,109582.0
2019-01-22 12:30:00,25.69,25.79,25.68,25.76,109374.0,21.0317,21.1136,21.0236,21.0891,109374.0
2019-01-22 13:00:00,25.76,25.76,25.56,25.62,176090.0,21.0891,21.0891,20.9253,20.9744,176090.0
2019-01-22 13:30:00,25.61,25.69,25.6,25.67,117435.0,20.9663,21.0317,20.9581,21.0154,117435.0
2019-01-22 14:00:00,25.67,25.74,25.62,25.67,152932.0,21.0154,21.0727,20.9744,21.0154,152932.0
2019-01-22 14:30:00,25.67,25.69,25.48,25.51,199593.0,21.0154,21.0317,20.8598,20.8844,199593.0
2019-01-22 15:00:00,25.51,25.63,25.47,25.63,227237.0,20.8844,20.9826,20.8516,20.9826,227237.0
2019-01-22 15:30:00,25.63,25.69,25.54,25.65,587001.0,20.9826,21.0317,20.9089,20.999,587001.0
2019-01-23 09:30:00,25.81,25.88,25.64,25.81,238523.0,21.13,21.1873,20.9908,21.13,238523.0
2019-01-23 10:00:00,25.8,25.91,25.78,25.84,93010.0,21.1218,21.2119,21.1054,21.1545,93010.0
2019-01-23 10:30:00,25.85,25.88,25.78,25.82,85160.0,21.1627,21.1873,21.1054,21.1382,85160.0
2019-01-23 11:00:00,25.82,25.91,25.76,25.81,98823.0,21.1382,21.2119,21.0891,21.13,98823.0
2019-01-23 11:30:00,25.81,25.82,25.57,25.6,176664.0,21.13,21.1382,20.9335,20.9581,176664.0
2019-01-23 12:00:00,25.61,25.7,25.6,25.67,104303.0,20.9663,21.0399,20.9581,21.0154,104303.0
2019-01-23 12:30:00,25.67,25.81,25.66,25.79,61488.0,21.0154,21.13,21.0072,21.1136,61488.0
2019-01-23 13:00:00,25.79,25.79,25.64,25.69,149453.0,21.1136,21.1136,20.9908,21.0317,149453.0
2019-01-23 13:30:00,25.69,25.72,25.66,25.66,119944.0,21.0317,21.0563,21.0072,21.0072,119944.0
2019-01-23 14:00:00,25.67,25.72,25.62,25.63,243717.0,21.0154,21.0563,20.9744,20.9826,243717.0
2019-01-23 14:30:00,25.62,25.64,25.47,25.51,296128.0,20.9744,20.9908,20.8516,20.8844,296128.0
2019-01-23 15:00:00,25.5,25.61,25.48,25.6,346895.0,20.8762,20.9663,20.8598,20.9581,346895.0
2019-01-23 15:30:00,25.6,25.6,25.43,25.49,866696.0,20.9581,20.9581,20.8189,20.868,866696.0
2019-01-24 09:30:00,25.51,25.8,25.51,25.67,458661.0,20.8844,21.1218,20.8844,21.0154,458661.0
2019-01-24 10:00:00,25.67,25.74,25.59,25.74,270477.0,21.0154,21.0727,20.9499,21.0727,270477.0
2019-01-24 10:30:00,25.74,25.75,25.49,25.52,159040.0,21.0727,21.0809,20.868,20.8926,159040.0
2019-01-24 11:00:00,25.51,25.61,25.49,25.6,187683.0,20.8844,20.9663,20.868,20.9581,187683.0
2019-01-24 11:30:00,25.59,25.7,25.54,25.64,124793.0,20.9499,21.0399,20.9089,20.9908,124793.0
2019-01-24 12:00:00,25.64,25.65,25.58,25.6,95702.0,20.9908,20.999,20.9417,20.9581,95702.0
2019-01-24 12:30:00,25.6,25.63,25.56,25.58,127196.0,20.9581,20.9826,20.9253,20.9417,127196.0
2019-01-24 13:00:00,25.59,25.59,25.41,25.42,158201.0,20.9499,20.9499,20.8025,20.8107,158201.0
2019-01-24 13:30:00,25.42,25.49,25.37,25.47,130872.0,20.8107,20.868,20.7698,20.8516,130872.0
2019-01-24 14:00:00,25.46,25.58,25.45,25.55,103529.0,20.8435,20.9417,20.8353,20.9171,103529.0
2019-01-24 14:30:00,25.54,25.61,25.48,25.49,198011.0,20.9089,20.9663,20.8598,20.868,198011.0
2019-01-24 15:00:00,25.49,25.55,25.47,25.53,265573.0,20.868,20.9171,20.8516,20.9008,265573.0
2019-01-24 15:30:00,25.53,25.53,25.38,25.41,809964.0,20.9008,20.9008,20.778,20.8025,809964.0
2019-01-25 09:30:00,25.53,25.77,25.48,25.7,356726.0,20.9008,21.0972,20.8598,21.0399,356726.0
2019-01-25 10:00:00,25.7,25.74,25.63,25.65,213133.0,21.0399,21.0727,20.9826,20.999,213133.0
2019-01-25 10:30:00,25.65,25.72,25.58,25.69,409241.0,20.999,21.0563,20.9417,21.0317,409241.0
2019-01-25 11:00:00,25.69,25.76,25.62,25.65,290391.0,21.0317,21.0891,20.9744,20.999,290391.0
2019-01-25 11:30:00,25.65,25.76,25.64,25.75,162361.0,20.999,21.0891,20.9908,21.0809,162361.0
2019-01-25 12:00:00,25.74,25.8,25.63,25.8,437272.0,21.0727,21.1218,20.9826,21.1218,437272.0
2019-01-25 12:30:00,25.8,25.83,25.69,25.82,367987.0,21.1218,21.1464,21.0317,21.1382,367987.0
2019-01-25 13:00:00,25.82,25.84,25.76,25.79,107328.0,21.1382,21.1545,21.0891,21.1136,107328.0
2019-01-25 13:30:00,25.79,25.86,25.77,25.86,124088.0,21.1136,21.1709,21.0972,21.1709,124088.0
2019-01-25 14:00:00,25.86,25.9,25.82,25.82,115945.0,21.1709,21.2037,21.1382,21.1382,115945.0
2019-01-25 14:30:00,25.82,25.96,25.8,25.9,283853.0,21.1382,21.2528,21.1218,21.2037,283853.0
2019-01-25 15:00:00,25.9,25.92,25.81,25.83,222993.0,21.2037,21.22,21.13,21.1464,222993.0
2019-01-25 15:30:00,25.83,25.83,25.72,25.74,642996.0,21.1464,21.1464,21.0563,21.0727,642996.0
2019-01-28 09:30:00,25.55,25.71,25.5,25.61,232883.0,20.9171,21.0481,20.8762,20.9663,232883.0
2019-01-28 10:00:00,25.6,25.67,25.5,25.53,413098.0,20.9581,21.0154,20.8762,20.9008,413098.0
2019-01-28 10:30:00,25.52,25.64,25.48,25.58,281496.0,20.8926,20.9908,20.8598,20.9417,281496.0
2019-01-28 11:00:00,25.58,25.6,25.51,25.54,360026.0,20.9417,20.9581,20.8844,20.9089,360026.0
2019-01-28 11:30:00,25.54,25.56,25.42,25.42,269332.0,20.9089,20.9253,20.8107,20.8107,269332.0
2019-01-28 12:00:00,25.42,25.51,25.39,25.48,287332.0,20.8107,20.8844,20.7861,20.8598,287332.0
2019-01-28 12:30:00,25.49,25.52,25.44,25.48,487057.0,20.868,20.8926,20.8271,20.8598,487057.0
2019-01-28 13:00:00,25.48,25.67,25.42,25.64,380851.0,20.8598,21.0154,20.8107,20.9908,380851.0
2019-01-28 13:30:00,25.64,25.73,25.63,25.7,299090.0,20.9908,21.0645,20.9826,21.0399,299090.0
2019-01-28 14:00:00,25.71,25.73,25.64,25.67,247057.0,21.0481,21.0645,20.9908,21.0154,247057.0
2019-01-28 14:30:00,25.67,25.77,25.64,25.75,216964.0,21.0154,21.0972,20.9908,21.0809,216964.0
2019-01-28 15:00:00,25.75,25.85,25.74,25.82,324929.0,21.0809,21.1627,21.0727,21.1382,324929.0
2019-01-28 15:30:00,25.82,25.84,25.75,25.82,670985.0,21.1382,21.1545,21.0809,21.1382,670985.0
2019-01-29 09:30:00,25.74,25.84,25.67,25.67,207019.0,21.0727,21.1545,21.0154,21.0154,207019.0
2019-01-29 10:00:00,25.67,25.74,25.59,25.71,401591.0,21.0154,21.0727,20.9499,21.0481,401591.0
2019-01-29 10:30:00,25.71,25.76,25.6,25.6,266247.0,21.0481,21.0891,20.9581,20.9581,266247.0
2019-01-29 11:00:00,25.6,25.66,25.57,25.63,178749.0,20.9581,21.0072,20.9335,20.9826,178749.0
2019-01-29 11:30:00,25.63,25.67,25.62,25.65,157226.0,20.9826,21.0154,20.9744,20.999,157226.0
2019-01-29 12:00:00,25.66,25.76,25.63,25.73,162787.0,21.0072,21.0891,20.9826,21.0645,162787.0
2019-01-29 12:30:00,25.73,25.74,25.56,25.57,316307.0,21.0645,21.0727,20.9253,20.9335,316307.0
2019-01-29 13:00:00,25.56,25.6,25.48,25.49,280515.0,20.9253,20.9581,20.8598,20.868,280515.0
2019-01-29 13:30:00,25.5,25.59,25.49,25.54,257488.0,20.8762,20.9499,20.868,20.9089,257488.0
2019-01-29 14:00:00,25.55,25.6,25.45,25.55,290275.0,20.9171,20.9581,20.8353,20.9171,290275.0
2019-01-29 14:30:00,25.55,25.56,25.39,25.39,268888.0,20.9171,20.9253,20.7861,20.7861,268888.0
2019-01-29 15:00:00,25.4,25.51,25.38,25.51,666824.0,20.7943,20.8844,20.778,20.8844,666824.0
2019-01-29 15:30:00,25.51,25.52,25.31,25.31,1075771.0,20.8844,20.8926,20.7207,20.7207,1075771.0
2019-01-30 09:30:00,26.0,26.74,25.75,26.29,893811.0,21.2855,21.8914,21.0809,21.523,893811.0
2019-01-30 10:00:00,26.3,26.37,26.11,26.32,367082.0,21.5311,21.5884,21.3756,21.5475,367082.0
2019-01-30 10:30:00,26.34,26.51,26.25,26.35,707399.0,21.5639,21.7031,21.4902,21.5721,707399.0
2019-01-30 11:00:00,26.35,26.41,26.29,26.33,457264.0,21.5721,21.6212,21.523,21.5557,457264.0
2019-01-30 11:30:00,26.33,26.7,26.32,26.6,739776.0,21.5557,21.8586,21.5475,21.7767,739776.0
2019-01-30 12:00:00,26.61,26.63,26.44,26.58,393377.0,21.7849,21.8013,21.6458,21.7604,393377.0
2019-01-30 12:30:00,26.58,26.69,26.52,26.62,491150.0,21.7604,21.8504,21.7112,21.7931,491150.0
2019-01-30 13:00:00,26.62,26.7,26.5,26.53,428507.0,21.7931,21.8586,21.6949,21.7194,428507.0
2019-01-30 13:30:00,26.53,26.61,26.48,26.61,298397.0,21.7194,21.7849,21.6785,21.7849,298397.0
2019-01-30 14:00:00,26.6,26.74,26.55,26.69,633910.0,21.7767,21.8914,21.7358,21.8504,633910.0
2019-01-30 14:30:00,26.69,26.94,26.67,26.75,657686.0,21.8504,22.0551,21.834,21.8995,657686.0
2019-01-30 15:00:00,26.75,26.85,26.61,26.71,787978.0,21.8995,21.9814,21.7849,21.8668,787978.0
2019-01-30 15:30:00,26.7,26.78,26.65,26.75,1349879.0,21.8586,21.9241,21.8177,21.8995,1349879.0
2019-01-31 09:30:00,26.65,26.72,26.09,26.16,440973.0,21.96,22.0177,21.4986,21.5562,440973.0
2019-01-31 10:00:00,26.15,26.19,25.96,26.01,355914.0,21.548,21.581,21.3914,21.4326,355914.0
2019-01-31 10:30:00,26.0,26.13,25.96,26.09,353359.0,21.4244,21.5315,21.3914,21.4986,353359.0
2019-01-31 11:00:00,26.1,26.19,25.98,26.01,189738.0,21.5068,21.581,21.4079,21.4326,189738.0
2019-01-31 11:30:00,26.01,26.05,25.98,26.0,171396.0,21.4326,21.4656,21.4079,21.4244,171396.0
2019-01-31 12:00:00,26.01,26.04,25.97,25.99,272706.0,21.4326,21.4574,21.3997,21.4161,272706.0
2019-01-31 12:30:00,25.99,26.03,25.96,26.0,155700.0,21.4161,21.4491,21.3914,21.4244,155700.0
2019-01-31 13:00:00,25.99,26.12,25.99,26.11,242936.0,21.4161,21.5233,21.4161,21.515,242936.0
2019-01-31 13:30:00,26.11,26.17,26.05,26.16,179535.0,21.515,21.5645,21.4656,21.5562,179535.0
2019-01-31 14:00:00,26.15,26.16,25.96,25.98,260751.0,21.548,21.5562,21.3914,21.4079,260751.0
2019-01-31 14:30:00,25.98,26.22,25.97,26.07,677894.0,21.4079,21.6057,21.3997,21.4821,677894.0
2019-01-31 15:00:00,26.06,26.07,25.9,26.0,592354.0,21.4738,21.4821,21.342,21.4244,592354.0
2019-01-31 15:30:00,26.01,26.12,25.94,26.07,949034.0,21.4326,21.5233,21.3749,21.4821,949034.0
2019-02-01 09:30:00,26.1,26.21,25.9,26.05,275417.0,21.5068,21.5974,21.342,21.4656,275417.0
2019-02-01 10:00:00,26.06,26.34,26.05,26.3,158421.0,21.4738,21.7046,21.4656,21.6716,158421.0
2019-02-01 10:30:00,26.3,26.39,26.29,26.32,157880.0,21.6716,21.7458,21.6634,21.6881,157880.0
2019-02-01 11:00:00,26.31,26.44,26.26,26.39,162202.0,21.6798,21.787,21.6386,21.7458,162202.0
2019-02-01 11:30:00,26.38,26.39,26.3,26.36,162122.0,21.7375,21.7458,21.6716,21.721,162122.0
2019-02-01 12:00:00,26.36,26.36,26.28,26.31,180294.0,21.721,21.721,21.6551,21.6798,180294.0
2019-02-01 12:30:00,26.3,26.35,26.23,26.34,113844.0,21.6716,21.7128,21.6139,21.7046,113844.0
2019-02-01 13:00:00,26.34,26.41,26.29,26.41,128586.0,21.7046,21.7622,21.6634,21.7622,128586.0
2019-02-01 13:30:00,26.41,26.45,26.36,26.37,162956.0,21.7622,21.7952,21.721,21.7293,162956.0
2019-02-01 14:00:00,26.38,26.38,26.26,26.29,148136.0,21.7375,21.7375,21.6386,21.6634,148136.0
2019-02-01 14:30:00,26.28,26.34,26.24,26.27,235309.0,21.6551,21.7046,21.6222,21.6469,235309.0
2019-02-01 15:00:00,26.26,26.27,26.17,26.26,216375.0,21.6386,21.6469,21.5645,21.6386,216375.0
2019-02-01 15:30:00,26.26,26.35,26.2,26.23,745484.0,21.6386,21.7128,21.5892,21.6139,745484.0
2019-02-04 09:30:00,26.25,26.38,26.12,26.35,139793.0,21.6304,21.7375,21.5233,21.7128,139793.0
2019-02-04 10:00:00,26.34,26.42,26.27,26.34,128287.0,21.7046,21.7705,21.6469,21.7046,128287.0
2019-02-04 10:30:00,26.35,26.45,26.34,26.41,105621.0,21.7128,21.7952,21.7046,21.7622,105621.0
2019-02-04 11:00:00,26.41,26.52,26.4,26.52,149099.0,21.7622,21.8529,21.754,21.8529,149099.0
2019-02-04 11:30:00,26.52,26.69,26.48,26.63,285801.0,21.8529,21.993,21.8199,21.9435,285801.0
2019-02-04 12:00:00,26.64,26.65,26.54,26.58,239437.0,21.9518,21.96,21.8694,21.9023,239437.0
2019-02-04 12:30:00,26.58,26.58,26.42,26.44,232958.0,21.9023,21.9023,21.7705,21.787,232958.0
2019-02-04 13:00:00,26.44,26.48,26.38,26.42,225641.0,21.787,21.8199,21.7375,21.7705,225641.0
2019-02-04 13:30:00,26.42,26.49,26.35,26.45,237584.0,21.7705,21.8282,21.7128,21.7952,237584.0
2019-02-04 14:00:00,26.45,26.53,26.44,26.53,100716.0,21.7952,21.8611,21.787,21.8611,100716.0
2019-02-04 14:30:00,26.52,26.55,26.48,26.55,199909.0,21.8529,21.8776,21.8199,21.8776,199909.0
2019-02-04 15:00:00,26.55,26.55,26.44,26.45,278879.0,21.8776,21.8776,21.787,21.7952,278879.0
2019-02-04 15:30:00,26.45,26.54,26.44,26.51,585679.0,21.7952,21.8694,21.787,21.8446,585679.0
2019-02-05 09:30:00,26.55,26.79,26.55,26.79,223141.0,21.8776,22.0754,21.8776,22.0754,223141.0
2019-02-05 10:00:00,26.77,26.81,26.69,26.71,196732.0,22.0589,22.0918,21.993,22.0094,196732.0
2019-02-05 10:30:00,26.71,26.83,26.67,26.83,161062.0,22.0094,22.1083,21.9765,22.1083,161062.0
2019-02-05 11:00:00,26.83,26.92,26.62,26.65,260186.0,22.1083,22.1825,21.9353,21.96,260186.0
2019-02-05 11:30:00,26.66,26.73,26.61,26.63,132125.0,21.9682,22.0259,21.927,21.9435,132125.0
2019-02-05 12:00:00,26.64,26.65,26.55,26.64,144704.0,21.9518,21.96,21.8776,21.9518,144704.0
2019-02-05 12:30:00,26.64,26.7,26.61,26.63,167553.0,21.9518,22.0012,21.927,21.9435,167553.0
2019-02-05 13:00:00,26.63,26.67,26.57,26.66,131871.0,21.9435,21.9765,21.8941,21.9682,131871.0
2019-02-05 13:30:00,26.66,26.7,26.63,26.68,103257.0,21.9682,22.0012,21.9435,21.9847,103257.0
2019-02-05 14:00:00,26.68,26.71,26.65,26.65,192721.0,21.9847,22.0094,21.96,21.96,192721.0
2019-02-05 14:30:00,26.65,26.7,26.62,26.69,236328.0,21.96,22.0012,21.9353,21.993,236328.0
2019-02-05 15:00:00,26.69,26.69,26.57,26.64,203530.0,21.993,21.993,21.8941,21.9518,203530.0
2019-02-05 15:30:00,26.64,26.68,26.61,26.63,471870.0,21.9518,21.9847,21.927,21.9435,471870.0
2019-02-06 09:30:00,26.67,26.81,26.63,26.72,73357.0,21.9765,22.0918,21.9435,22.0177,73357.0
2019-02-06 10:00:00,26.72,26.74,26.57,26.6,118925.0,22.0177,22.0342,21.8941,21.9188,118925.0
2019-02-06 10:30:00,26.59,26.68,26.58,26.64,85892.0,21.9106,21.9847,21.9023,21.9518,85892.0
2019-02-06 11:00:00,26.65,26.65,26.49,26.57,212685.0,21.96,21.96,21.8282,21.8941,212685.0
2019-02-06 11:30:00,26.58,26.63,26.55,26.61,80538.0,21.9023,21.9435,21.8776,21.927,80538.0
2019-02-06 12:00:00,26.61,26.62,26.53,26.6,74015.0,21.927,21.9353,21.8611,21.9188,74015.0
2019-02-06 12:30:00,26.6,26.66,26.59,26.64,72042.0,21.9188,21.9682,21.9106,21.9518,72042.0
2019-02-06 13:00:00,26.64,26.65,26.59,26.65,66043.0,21.9518,21.96,21.9106,21.96,66043.0
2019-02-06 13:30:00,26.64,26.71,26.62,26.67,63042.0,21.9518,22.0094,21.9353,21.9765,63042.0
2019-02-06 14:00:00,26.66,26.67,26.61,26.65,79976.0,21.9682,21.9765,21.927,21.96,79976.0
2019-02-06 14:30:00,26.65,26.65,26.58,26.61,75283.0,21.96,21.96,21.9023,21.927,75283.0
2019-02-06 15:00:00,26.6,26.68,26.59,26.65,114129.0,21.9188,21.9847,21.9106,21.96,114129.0
2019-02-06 15:30:00,26.65,26.75,26.51,26.57,877443.0,21.96,22.0424,21.8446,21.8941,877443.0
2019-02-07 09:30:00,26.45,26.58,26.43,26.47,102045.0,21.7952,21.9023,21.7787,21.8117,102045.0
2019-02-07 10:00:00,26.47,26.51,26.34,26.48,81522.0,21.8117,21.8446,21.7046,21.8199,81522.0
2019-02-07 10:30:00,26.48,26.54,26.31,26.32,97085.0,21.8199,21.8694,21.6798,21.6881,97085.0
2019-02-07 11:00:00,26.32,26.33,26.12,26.2,149473.0,21.6881,21.6963,21.5233,21.5892,149473.0
2019-02-07 11:30:00,26.2,26.27,26.12,26.21,107959.0,21.5892,21.6469,21.5233,21.5974,107959.0
2019-02-07 12:00:00,26.21,26.36,26.18,26.32,174133.0,21.5974,21.721,21.5727,21.6881,174133.0
2019-02-07 12:30:00,26.32,26.38,26.24,26.24,98198.0,21.6881,21.7375,21.6222,21.6222,98198.0
2019-02-07 13:00:00,26.24,26.32,26.23,26.26,211424.0,21.6222,21.6881,21.6139,21.6386,211424.0
2019-02-07 13:30:00,26.27,26.34,26.26,26.32,182216.0,21.6469,21.7046,21.6386,21.6881,182216.0
2019-02-07 14:00:00,26.31,26.31,26.21,26.28,142312.0,21.6798,21.6798,21.5974,21.6551,142312.0
2019-02-07 14:30:00,26.29,26.31,26.23,26.28,142369.0,21.6634,21.6798,21.6139,21.6551,142369.0
2019-02-07 15:00:00,26.28,26.32,26.26,26.3,159272.0,21.6551,21.6881,21.6386,21.6716,159272.0
2019-02-07 15:30:00,26.3,26.36,26.23,26.36,679891.0,21.6716,21.721,21.6139,21.721,679891.0
2019-02-08 09:30:00,26.13,26.27,26.08,26.12,158893.0,21.5315,21.6469,21.4903,21.5233,158893.0
2019-02-08 10:00:00,26.12,26.21,26.08,26.2,183768.0,21.5233,21.5974,21.4903,21.5892,183768.0
2019-02-08 10:30:00,26.2,26.24,25.96,25.97,227391.0,21.5892,21.6222,21.3914,21.3997,227391.0
2019-02-08 11:00:00,25.96,26.08,25.95,26.03,92395.0,21.3914,21.4903,21.3832,21.4491,92395.0
2019-02-08 11:30:00,26.03,26.12,26.0,26.11,142985.0,21.4491,21.5233,21.4244,21.515,142985.0
2019-02-08 12:00:00,26.11,26.19,26.1,26.16,177847.0,21.515,21.581,21.5068,21.5562,177847.0
2019-02-08 12:30:00,26.16,26.25,26.15,26.21,182084.0,21.5562,21.6304,21.548,21.5974,182084.0
2019-02-08 13:00:00,26.22,26.25,26.19,26.21,113187.0,21.6057,21.6304,21.581,21.5974,113187.0
2019-02-08 13:30:00,26.21,26.26,26.19,26.25,289084.0,21.5974,21.6386,21.581,21.6304,289084.0
2019-02-08 14:00:00,26.25,26.29,26.23,26.28,95295.0,21.6304,21.6634,21.6139,21.6551,95295.0
2019-02-08 14:30:00,26.27,26.35,26.26,26.31,205982.0,21.6469,21.7128,21.6386,21.6798,205982.0
2019-02-08 15:00:00,26.31,26.33,26.22,26.26,348512.0,21.6798,21.6963,21.6057,21.6386,348512.0
2019-02-08 15:30:00,26.26,26.42,26.24,26.42,1220985.0,21.6386,21.7705,21.6222,21.7705,1220985.0
2019-02-11 09:30:00,26.45,26.58,26.39,26.41,251572.0,21.7952,21.9023,21.7458,21.7622,251572.0
2019-02-11 10:00:00,26.41,26.46,26.36,26.4,133503.0,21.7622,21.8034,21.721,21.754,133503.0
2019-02-11 10:30:00,26.39,26.45,26.36,26.42,114081.0,21.7458,21.7952,21.721,21.7705,114081.0
2019-02-11 11:00:00,26.43,26.52,26.42,26.47,117319.0,21.7787,21.8529,21.7705,21.8117,117319.0
2019-02-11 11:30:00,26.47,26.48,26.4,26.46,127640.0,21.8117,21.8199,21.754,21.8034,127640.0
2019-02-11 12:00:00,26.46,26.5,26.45,26.46,139914.0,21.8034,21.8364,21.7952,21.8034,139914.0
2019-02-11 12:30:00,26.46,26.5,26.45,26.46,87642.0,21.8034,21.8364,21.7952,21.8034,87642.0
2019-02-11 13:00:00,26.46,26.49,26.42,26.44,81096.0,21.8034,21.8282,21.7705,21.787,81096.0
2019-02-11 13:30:00,26.45,26.45,26.4,26.42,76933.0,21.7952,21.7952,21.754,21.7705,76933.0
2019-02-11 14:00:00,26.42,26.43,26.36,26.39,97905.0,21.7705,21.7787,21.721,21.7458,97905.0
2019-02-11 14:30:00,26.39,26.4,26.35,26.37,117405.0,21.7458,21.754,21.7128,21.7293,117405.0
2019-02-11 15:00:00,26.37,26.43,26.34,26.41,195089.0,21.7293,21.7787,21.7046,21.7622,195089.0
2019-02-11 15:30:00,26.41,26.43,26.35,26.4,453074.0,21.7622,21.7787,21.7128,21.754,453074.0
2019-02-12 09:30:00,26.56,26.94,26.56,26.89,265939.0,21.8858,22.199,21.8858,22.1578,265939.0
2019-02-12 10:00:00,26.9,26.92,26.78,26.79,86757.0,22.166,22.1825,22.0671,22.0754,86757.0
2019-02-12 10:30:00,26.79,26.92,26.75,26.87,266033.0,22.0754,22.1825,22.0424,22.1413,266033.0
2019-02-12 11:00:00,26.87,27.0,26.86,26.99,205749.0,22.1413,22.2484,22.133,22.2402,205749.0
2019-02-12 11:30:00,26.99,27.0,26.96,26.99,116206.0,22.2402,22.2484,22.2154,22.2402,116206.0
2019-02-12 12:00:00,26.98,26.99,26.93,26.94,147066.0,22.2319,22.2402,22.1907,22.199,147066.0
2019-02-12 12:30:00,26.95,26.97,26.86,26.86,85459.0,22.2072,22.2237,22.133,22.133,85459.0
2019-02-12 13:00:00,26.86,26.93,26.84,26.91,147186.0,22.133,22.1907,22.1166,22.1742,147186.0
2019-02-12 13:30:00,26.92,26.92,26.85,26.85,205259.0,22.1825,22.1825,22.1248,22.1248,205259.0
2019-02-12 14:00:00,26.85,26.88,26.8,26.82,152996.0,22.1248,22.1495,22.0836,22.1001,152996.0
2019-02-12 14:30:00,26.82,26.83,26.76,26.78,97553.0,22.1001,22.1083,22.0506,22.0671,97553.0
2019-02-12 15:00:00,26.78,26.82,26.75,26.8,131098.0,22.0671,22.1001,22.0424,22.0836,131098.0
2019-02-12 15:30:00,26.8,26.84,26.78,26.81,388926.0,22.0836,22.1166,22.0671,22.0918,388926.0
2019-02-13 09:30:00,26.85,26.98,26.85,26.87,268494.0,22.1248,22.2319,22.1248,22.1413,268494.0
2019-02-13 10:00:00,26.88,26.91,26.74,26.81,243905.0,22.1495,22.1742,22.0342,22.0918,243905.0
2019-02-13 10:30:00,26.81,26.9,26.81,26.86,128124.0,22.0918,22.166,22.0918,22.133,128124.0
2019-02-13 11:00:00,26.87,26.9,26.76,26.77,142885.0,22.1413,22.166,22.0506,22.0589,142885.0
2019-02-13 11:30:00,26.78,26.79,26.71,26.78,98384.0,22.0671,22.0754,22.0094,22.0671,98384.0
2019-02-13 12:00:00,26.79,26.81,26.72,26.77,106217.0,22.0754,22.0918,22.0177,22.0589,106217.0
2019-02-13 12:30:00,26.77,26.87,26.75,26.85,144466.0,22.0589,22.1413,22.0424,22.1248,144466.0
2019-02-13 13:00:00,26.85,26.88,26.82,26.84,65260.0,22.1248,22.1495,22.1001,22.1166,65260.0
2019-02-13 13:30:00,26.84,26.85,26.8,26.81,70818.0,22.1166,22.1248,22.0836,22.0918,70818.0
2019-02-13 14:00:00,26.81,26.83,26.78,26.81,72049.0,22.0918,22.1083,22.0671,22.0918,72049.0
2019-02-13 14:30:00,26.82,26.89,26.79,26.85,178729.0,22.1001,22.1578,22.0754,22.1248,178729.0
2019-02-13 15:00:00,26.85,26.89,26.84,26.89,131442.0,22.1248,22.1578,22.1166,22.1578,131442.0
2019-02-13 15:30:00,26.89,27.05,26.81,26.81,1009675.0,22.1578,22.2896,22.0918,22.0918,1009675.0
2019-02-14 09:30:00,26.77,26.83,26.58,26.76,527265.0,22.0589,22.1083,21.9023,22.0506,527265.0
2019-02-14 10:00:00,26.75,26.79,26.64,26.68,188762.0,22.0424,22.0754,21.9518,21.9847,188762.0
2019-02-14 10:30:00,26.68,26.74,26.62,26.69,167262.0,21.9847,22.0342,21.9353,21.993,167262.0
2019-02-14 11:00:00,26.69,26.7,26.6,26.64,79571.0,21.993,22.0012,21.9188,21.9518,79571.0
2019-02-14 11:30:00,26.63,26.73,26.63,26.73,83136.0,21.9435,22.0259,21.9435,22.0259,83136.0
2019-02-14 12:00:00,26.73,26.8,26.71,26.76,107743.0,22.0259,22.0836,22.0094,22.0506,107743.0
2019-02-14 12:30:00,26.76,26.77,26.7,26.71,128191.0,22.0506,22.0589,22.0012,22.0094,128191.0
2019-02-14 13:00:00,26.71,26.73,26.67,26.71,116407.0,22.0094,22.0259,21.9765,22.0094,116407.0
2019-02-14 13:30:00,26.71,26.76,26.7,26.72,80575.0,22.0094,22.0506,22.0012,22.0177,80575.0
2019-02-14 14:00:00,26.71,26.73,26.68,26.71,111399.0,22.0094,22.0259,21.9847,22.0094,111399.0
2019-02-14 14:30:00,26.71,26.77,26.68,26.71,225084.0,22.0094,22.0589,21.9847,22.0094,225084.0
2019-02-14 15:00:00,26.71,26.81,26.7,26.71,138601.0,22.0094,22.0918,22.0012,22.0094,138601.0
2019-02-14 15:30:00,26.71,26.74,26.58,26.6,630724.0,22.0094,22.0342,21.9023,21.9188,630724.0
2019-02-15 09:30:00,26.81,26.94,26.71,26.85,213492.0,22.0918,22.199,22.0094,22.1248,213492.0
2019-02-15 10:00:00,26.86,26.93,26.83,26.92,173444.0,22.133,22.1907,22.1083,22.1825,173444.0
2019-02-15 10:30:00,26.93,27.02,26.92,26.96,160943.0,22.1907,22.2649,22.1825,22.2154,160943.0
2019-02-15 11:00:00,26.96,27.02,26.95,27.01,144340.0,22.2154,22.2649,22.2072,22.2566,144340.0
2019-02-15 11:30:00,27.0,27.03,26.94,27.03,81146.0,22.2484,22.2731,22.199,22.2731,81146.0
2019-02-15 12:00:00,27.03,27.05,26.98,26.99,229707.0,22.2731,22.2896,22.2319,22.2402,229707.0
2019-02-15 12:30:00,26.98,27.09,26.98,27.07,192969.0,22.2319,22.3226,22.2319,22.3061,192969.0
2019-02-15 13:00:00,27.07,27.16,27.06,27.12,414478.0,22.3061,22.3802,22.2978,22.3473,414478.0
2019-02-15 13:30:00,27.12,27.13,26.99,27.0,150160.0,22.3473,22.3555,22.2402,22.2484,150160.0
2019-02-15 14:00:00,27.01,27.04,26.97,26.99,112352.0,22.2566,22.2814,22.2237,22.2402,112352.0
2019-02-15 14:30:00,26.99,27.0,26.96,26.99,117092.0,22.2402,22.2484,22.2154,22.2402,117092.0
2019-02-15 15:00:00,26.99,27.0,26.87,26.93,235846.0,22.2402,22.2484,22.1413,22.1907,235846.0
2019-02-15 15:30:00,26.93,27.05,26.91,27.0,616870.0,22.1907,22.2896,22.1742,22.2484,616870.0
2019-02-19 09:30:00,26.86,27.06,26.82,27.06,177562.0,22.133,22.2978,22.1001,22.2978,177562.0
2019-02-19 10:00:00,27.05,27.16,27.05,27.12,172330.0,22.2896,22.3802,22.2896,22.3473,172330.0
2019-02-19 10:30:00,27.11,27.13,27.03,27.05,102747.0,22.339,22.3555,22.2731,22.2896,102747.0
2019-02-19 11:00:00,27.06,27.14,27.05,27.11,128471.0,22.2978,22.3638,22.2896,22.339,128471.0
2019-02-19 11:30:00,27.1,27.23,27.09,27.23,113236.0,22.3308,22.4379,22.3226,22.4379,113236.0
2019-02-19 12:00:00,27.23,27.23,27.11,27.12,152873.0,22.4379,22.4379,22.339,22.3473,152873.0
2019-02-19 12:30:00,27.11,27.15,27.07,27.13,85842.0,22.339,22.372,22.3061,22.3555,85842.0
2019-02-19 13:00:00,27.13,27.19,27.11,27.16,156614.0,22.3555,22.405,22.339,22.3802,156614.0
2019-02-19 13:30:00,27.16,27.19,27.12,27.19,79628.0,22.3802,22.405,22.3473,22.405,79628.0
2019-02-19 14:00:00,27.18,27.23,27.16,27.21,125458.0,22.3967,22.4379,22.3802,22.4214,125458.0
2019-02-19 14:30:00,27.22,27.25,27.2,27.22,118587.0,22.4297,22.4544,22.4132,22.4297,118587.0
2019-02-19 15:00:00,27.23,27.25,27.19,27.25,113536.0,22.4379,22.4544,22.405,22.4544,113536.0
2019-02-19 15:30:00,27.25,27.3,27.18,27.19,451255.0,22.4544,22.4956,22.3967,22.405,451255.0
2019-02-20 09:30:00,27.22,27.26,27.09,27.13,134064.0,22.4297,22.4626,22.3226,22.3555,134064.0
2019-02-20 10:00:00,27.12,27.19,27.08,27.14,86231.0,22.3473,22.405,22.3143,22.3638,86231.0
2019-02-20 10:30:00,27.15,27.23,27.15,27.18,63462.0,22.372,22.4379,22.372,22.3967,63462.0
2019-02-20 11:00:00,27.18,27.25,27.17,27.21,74677.0,22.3967,22.4544,22.3885,22.4214,74677.0
2019-02-20 11:30:00,27.21,27.22,27.16,27.17,88593.0,22.4214,22.4297,22.3802,22.3885,88593.0
2019-02-20 12:00:00,27.17,27.22,27.14,27.17,81945.0,22.3885,22.4297,22.3638,22.3885,81945.0
2019-02-20 12:30:00,27.17,27.22,27.15,27.2,60324.0,22.3885,22.4297,22.372,22.4132,60324.0
2019-02-20 13:00:00,27.2,27.23,27.17,27.23,95449.0,22.4132,22.4379,22.3885,22.4379,95449.0
2019-02-20 13:30:00,27.23,27.23,27.14,27.17,147358.0,22.4379,22.4379,22.3638,22.3885,147358.0
2019-02-20 14:00:00,27.17,27.21,27.06,27.12,108469.0,22.3885,22.4214,22.2978,22.3473,108469.0
2019-02-20 14:30:00,27.12,27.18,27.11,27.14,92345.0,22.3473,22.3967,22.339,22.3638,92345.0
2019-02-20 15:00:00,27.14,27.17,27.11,27.17,112718.0,22.3638,22.3885,22.339,22.3885,112718.0
2019-02-20 15:30:00,27.17,27.2,27.14,27.17,432945.0,22.3885,22.4132,22.3638,22.3885,432945.0
2019-02-21 09:30:00,27.16,27.22,27.05,27.17,148007.0,22.3802,22.4297,22.2896,22.3885,148007.0
2019-02-21 10:00:00,27.18,27.19,27.1,27.12,143066.0,22.3967,22.405,22.3308,22.3473,143066.0
2019-02-21 10:30:00,27.12,27.19,27.08,27.08,126476.0,22.3473,22.405,22.3143,22.3143,126476.0
2019-02-21 11:00:00,27.09,27.19,27.07,27.11,160431.0,22.3226,22.405,22.3061,22.339,160431.0
2019-02-21 11:30:00,27.11,27.21,27.09,27.19,121347.0,22.339,22.4214,22.3226,22.405,121347.0
2019-02-21 12:00:00,27.2,27.22,27.13,27.14,92065.0,22.4132,22.4297,22.3555,22.3638,92065.0
2019-02-21 12:30:00,27.14,27.19,27.11,27.19,93589.0,22.3638,22.405,22.339,22.405,93589.0
2019-02-21 13:00:00,27.19,27.2,27.14,27.14,75972.0,22.405,22.4132,22.3638,22.3638,75972.0
2019-02-21 13:30:00,27.14,27.2,27.14,27.19,73415.0,22.3638,22.4132,22.3638,22.405,73415.0
2019-02-21 14:00:00,27.19,27.21,27.1,27.14,107056.0,22.405,22.4214,22.3308,22.3638,107056.0
2019-02-21 14:30:00,27.14,27.15,26.96,27.01,212314.0,22.3638,22.372,22.2154,22.2566,212314.0
2019-02-21 15:00:00,27.01,27.08,27.0,27.05,290354.0,22.2566,22.3143,22.2484,22.2896,290354.0
2019-02-21 15:30:00,27.05,27.09,26.97,27.01,1172684.0,22.2896,22.3226,22.2237,22.2566,1172684.0
2019-02-22 09:30:00,27.08,27.15,27.04,27.05,96863.0,22.3143,22.372,22.2814,22.2896,96863.0
2019-02-22 10:00:00,27.04,27.11,27.0,27.04,89495.0,22.2814,22.339,22.2484,22.2814,89495.0
2019-02-22 10:30:00,27.04,27.06,26.99,27.05,85155.0,22.2814,22.2978,22.2402,22.2896,85155.0
2019-02-22 11:00:00,27.05,27.11,27.03,27.11,77950.0,22.2896,22.339,22.2731,22.339,77950.0
2019-02-22 11:30:00,27.11,27.13,27.08,27.12,72668.0,22.339,22.3555,22.3143,22.3473,72668.0
2019-02-22 12:00:00,27.12,27.12,27.07,27.1,45220.0,22.3473,22.3473,22.3061,22.3308,45220.0
2019-02-22 12:30:00,27.09,27.1,27.03,27.06,88835.0,22.3226,22.3308,22.2731,22.2978,88835.0
2019-02-22 13:00:00,27.06,27.07,27.02,27.03,47625.0,22.2978,22.3061,22.2649,22.2731,47625.0
2019-02-22 13:30:00,27.03,27.03,26.95,26.99,96030.0,22.2731,22.2731,22.2072,22.2402,96030.0
2019-02-22 14:00:00,26.99,27.01,26.95,26.96,59580.0,22.2402,22.2566,22.2072,22.2154,59580.0
2019-02-22 14:30:00,26.96,26.98,26.9,26.91,103820.0,22.2154,22.2319,22.166,22.1742,103820.0
2019-02-22 15:00:00,26.9,27.01,26.89,27.01,116398.0,22.166,22.2566,22.1578,22.2566,116398.0
2019-02-22 15:30:00,27.01,27.01,26.91,26.95,456048.0,22.2566,22.2566,22.1742,22.2072,456048.0
2019-02-25 09:30:00,27.03,27.12,26.95,27.0,265922.0,22.2731,22.3473,22.2072,22.2484,265922.0
2019-02-25 10:00:00,27.01,27.05,26.95,26.99,107375.0,22.2566,22.2896,22.2072,22.2402,107375.0
2019-02-25 10:30:00,26.98,27.0,26.93,26.97,131059.0,22.2319,22.2484,22.1907,22.2237,131059.0
2019-02-25 11:00:00,26.98,26.99,26.88,26.88,108454.0,22.2319,22.2402,22.1495,22.1495,108454.0
2019-02-25 11:30:00,26.89,26.91,26.86,26.88,121159.0,22.1578,22.1742,22.133,22.1495,121159.0
2019-02-25 12:00:00,26.88,26.88,26.85,26.86,52021.0,22.1495,22.1495,22.1248,22.133,52021.0
2019-02-25 12:30:00,26.86,26.87,26.78,26.79,105047.0,22.133,22.1413,22.0671,22.0754,105047.0
2019-02-25 13:00:00,26.8,26.82,26.79,26.81,239202.0,22.0836,22.1001,22.0754,22.0918,239202.0
2019-02-25 13:30:00,26.8,26.82,26.76,26.77,257437.0,22.0836,22.1001,22.0506,22.0589,257437.0
2019-02-25 14:00:00,26.76,26.78,26.65,26.65,147697.0,22.0506,22.0671,21.96,21.96,147697.0
2019-02-25 14:30:00,26.65,26.68,26.61,26.62,138385.0,21.96,21.9847,21.927,21.9353,138385.0
2019-02-25 15:00:00,26.62,26.62,26.44,26.46,301747.0,21.9353,21.9353,21.787,21.8034,301747.0
2019-02-25 15:30:00,26.46,26.55,26.41,26.45,1035263.0,21.8034,21.8776,21.7622,21.7952,1035263.0
2019-02-26 09:30:00,26.66,26.96,26.58,26.72,565305.0,21.9682,22.2154,21.9023,22.0177,565305.0
2019-02-26 10:00:00,26.73,26.84,26.68,26.77,360485.0,22.0259,22.1166,21.9847,22.0589,360485.0
2019-02-26 10:30:00,26.76,26.88,26.76,26.8,185820.0,22.0506,22.1495,22.0506,22.0836,185820.0
2019-02-26 11:00:00,26.8,26.89,26.78,26.89,522706.0,22.0836,22.1578,22.0671,22.1578,522706.0
2019-02-26 11:30:00,26.89,26.94,26.84,26.91,313472.0,22.1578,22.199,22.1166,22.1742,313472.0
2019-02-26 12:00:00,26.92,26.94,26.88,26.9,135005.0,22.1825,22.199,22.1495,22.166,135005.0
2019-02-26 12:30:00,26.89,26.9,26.79,26.81,121282.0,22.1578,22.166,22.0754,22.0918,121282.0
2019-02-26 13:00:00,26.81,26.83,26.76,26.79,148890.0,22.0918,22.1083,22.0506,22.0754,148890.0
2019-02-26 13:30:00,26.78,26.8,26.69,26.76,181061.0,22.0671,22.0836,21.993,22.0506,181061.0
2019-02-26 14:00:00,26.76,26.81,26.73,26.76,183472.0,22.0506,22.0918,22.0259,22.0506,183472.0
2019-02-26 14:30:00,26.76,26.79,26.69,26.77,234509.0,22.0506,22.0754,21.993,22.0589,234509.0
2019-02-26 15:00:00,26.77,26.79,26.68,26.68,320227.0,22.0589,22.0754,21.9847,21.9847,320227.0
2019-02-26 15:30:00,26.68,26.76,26.64,26.7,732228.0,21.9847,22.0506,21.9518,22.0012,732228.0
2019-02-27 09:30:00,26.69,26.8,26.63,26.76,137638.0,21.993,22.0836,21.9435,22.0506,137638.0
2019-02-27 10:00:00,26.76,26.79,26.66,26.68,104247.0,22.0506,22.0754,21.9682,21.9847,104247.0
2019-02-27 10:30:00,26.69,26.71,26.64,26.69,185968.0,21.993,22.0094,21.9518,21.993,185968.0
2019-02-27 11:00:00,26.69,26.7,26.61,26.61,111856.0,21.993,22.0012,21.927,21.927,111856.0
2019-02-27 11:30:00,26.61,26.63,26.57,26.63,122802.0,21.927,21.9435,21.8941,21.9435,122802.0
2019-02-27 12:00:00,26.63,26.69,26.61,26.69,77616.0,21.9435,21.993,21.927,21.993,77616.0
2019-02-27 12:30:00,26.69,26.71,26.64,26.65,141235.0,21.993,22.0094,21.9518,21.96,141235.0
2019-02-27 13:00:00,26.66,26.73,26.65,26.71,53507.0,21.9682,22.0259,21.96,22.0094,53507.0
2019-02-27 13:30:00,26.71,26.72,26.63,26.64,95867.0,22.0094,22.0177,21.9435,21.9518,95867.0
2019-02-27 14:00:00,26.63,26.67,26.61,26.64,62149.0,21.9435,21.9765,21.927,21.9518,62149.0
2019-02-27 14:30:00,26.63,26.65,26.55,26.61,103021.0,21.9435,21.96,21.8776,21.927,103021.0
2019-02-27 15:00:00,26.61,26.66,26.6,26.6,134955.0,21.927,21.9682,21.9188,21.9188,134955.0
2019-02-27 15:30:00,26.6,26.65,26.54,26.63,640832.0,21.9188,21.96,21.8694,21.9435,640832.0
2019-02-28 09:30:00,26.65,26.71,26.56,26.71,90072.0,21.96,22.0094,21.8858,22.0094,90072.0
2019-02-28 10:00:00,26.7,26.75,26.65,26.68,124348.0,22.0012,22.0424,21.96,21.9847,124348.0
2019-02-28 10:30:00,26.68,26.7,26.61,26.69,158260.0,21.9847,22.0012,21.927,21.993,158260.0
2019-02-28 11:00:00,26.69,26.87,26.68,26.87,269973.0,21.993,22.1413,21.9847,22.1413,269973.0
2019-02-28 11:30:00,26.87,26.97,26.83,26.94,263895.0,22.1413,22.2237,22.1083,22.199,263895.0
2019-02-28 12:00:00,26.95,26.95,26.91,26.94,84881.0,22.2072,22.2072,22.1742,22.199,84881.0
2019-02-28 12:30:00,26.94,26.96,26.91,26.93,82619.0,22.199,22.2154,22.1742,22.1907,82619.0
2019-02-28 13:00:00,26.93,26.95,26.9,26.94,136598.0,22.1907,22.2072,22.166,22.199,136598.0
2019-02-28 13:30:00,26.95,26.99,26.92,26.93,89130.0,22.2072,22.2402,22.1825,22.1907,89130.0
2019-02-28 14:00:00,26.93,27.0,26.92,26.99,127651.0,22.1907,22.2484,22.1825,22.2402,127651.0
2019-02-28 14:30:00,27.0,27.0,26.93,26.97,157746.0,22.2484,22.2484,22.1907,22.2237,157746.0
2019-02-28 15:00:00,26.98,27.04,26.96,27.04,377719.0,22.2319,22.2814,22.2154,22.2814,377719.0
2019-02-28 15:30:00,27.03,27.09,27.0,27.09,925090.0,22.2731,22.3226,22.2484,22.3226,925090.0
2019-03-01 09:30:00,27.25,27.42,27.23,27.34,153417.0,22.4544,22.5945,22.4379,22.5286,153417.0
2019-03-01 10:00:00,27.33,27.33,27.04,27.07,109088.0,22.5203,22.5203,22.2814,22.3061,109088.0
2019-03-01 10:30:00,27.07,27.08,26.96,27.05,142634.0,22.3061,22.3143,22.2154,22.2896,142634.0
2019-03-01 11:00:00,27.06,27.07,26.92,26.95,124810.0,22.2978,22.3061,22.1825,22.2072,124810.0
2019-03-01 11:30:00,26.95,26.98,26.9,26.97,88098.0,22.2072,22.2319,22.166,22.2237,88098.0
2019-03-01 12:00:00,26.96,27.01,26.94,26.96,130730.0,22.2154,22.2566,22.199,22.2154,130730.0
2019-03-01 12:30:00,26.96,27.0,26.96,26.99,70337.0,22.2154,22.2484,22.2154,22.2402,70337.0
2019-03-01 13:00:00,26.98,27.01,26.98,26.99,53394.0,22.2319,22.2566,22.2319,22.2402,53394.0
2019-03-01 13:30:00,26.98,27.01,26.91,26.92,77240.0,22.2319,22.2566,22.1742,22.1825,77240.0
2019-03-01 14:00:00,26.91,26.95,26.9,26.94,118481.0,22.1742,22.2072,22.166,22.199,118481.0
2019-03-01 14:30:00,26.94,26.95,26.9,26.95,68042.0,22.199,22.2072,22.166,22.2072,68042.0
2019-03-01 15:00:00,26.95,26.96,26.91,26.91,126390.0,22.2072,22.2154,22.1742,22.1742,126390.0
2019-03-01 15:30:00,26.92,27.06,26.9,27.03,607963.0,22.1825,22.2978,22.166,22.2731,607963.0
2019-03-04 09:30:00,26.99,27.17,26.99,27.15,58928.0,22.2402,22.3885,22.2402,22.372,58928.0
2019-03-04 10:00:00,27.16,27.24,27.13,27.21,42841.0,22.3802,22.4462,22.3555,22.4214,42841.0
2019-03-04 10:30:00,27.21,27.22,27.12,27.13,32273.0,22.4214,22.4297,22.3473,22.3555,32273.0
2019-03-04 11:00:00,27.13,27.13,27.01,27.02,62950.0,22.3555,22.3555,22.2566,22.2649,62950.0
2019-03-04 11:30:00,27.02,27.05,26.88,26.92,176005.0,22.2649,22.2896,22.1495,22.1825,176005.0
2019-03-04 12:00:00,26.92,26.96,26.77,26.85,135945.0,22.1825,22.2154,22.0589,22.1248,135945.0
2019-03-04 12:30:00,26.85,26.86,26.71,26.74,50831.0,22.1248,22.133,22.0094,22.0342,50831.0
2019-03-04 13:00:00,26.73,26.76,26.66,26.76,181369.0,22.0259,22.0506,21.9682,22.0506,181369.0
2019-03-04 13:30:00,26.76,26.85,26.74,26.85,121457.0,22.0506,22.1248,22.0342,22.1248,121457.0
2019-03-04 14:00:00,26.85,26.88,26.81,26.87,58107.0,22.1248,22.1495,22.0918,22.1413,58107.0
2019-03-04 14:30:00,26.88,26.88,26.81,26.82,93987.0,22.1495,22.1495,22.0918,22.1001,93987.0
2019-03-04 15:00:00,26.8,26.84,26.74,26.79,162535.0,22.0836,22.1166,22.0342,22.0754,162535.0
2019-03-04 15:30:00,26.8,26.94,26.79,26.93,572700.0,22.0836,22.199,22.0754,22.1907,572700.0
2019-03-05 09:30:00,26.85,26.94,26.63,26.63,398094.0,22.1248,22.199,21.9435,21.9435,398094.0
2019-03-05 10:00:00,26.63,26.75,26.6,26.7,186162.0,21.9435,22.0424,21.9188,22.0012,186162.0
2019-03-05 10:30:00,26.69,26.74,26.59,26.62,107946.0,21.993,22.0342,21.9106,21.9353,107946.0
2019-03-05 11:00:00,26.61,26.73,26.61,26.72,62131.0,21.927,22.0259,21.927,22.0177,62131.0
2019-03-05 11:30:00,26.71,26.78,26.66,26.69,75096.0,22.0094,22.0671,21.9682,21.993,75096.0
2019-03-05 12:00:00,26.68,26.71,26.62,26.62,74371.0,21.9847,22.0094,21.9353,21.9353,74371.0
2019-03-05 12:30:00,26.62,26.64,26.6,26.64,82151.0,21.9353,21.9518,21.9188,21.9518,82151.0
2019-03-05 13:00:00,26.63,26.69,26.63,26.63,104997.0,21.9435,21.993,21.9435,21.9435,104997.0
2019-03-05 13:30:00,26.63,26.66,26.6,26.64,124081.0,21.9435,21.9682,21.9188,21.9518,124081.0
2019-03-05 14:00:00,26.64,26.71,26.64,26.68,58476.0,21.9518,22.0094,21.9518,21.9847,58476.0
2019-03-05 14:30:00,26.69,26.71,26.66,26.71,80969.0,21.993,22.0094,21.9682,22.0094,80969.0
2019-03-05 15:00:00,26.7,26.75,26.68,26.68,98495.0,22.0012,22.0424,21.9847,21.9847,98495.0
2019-03-05 15:30:00,26.68,26.75,26.66,26.7,586052.0,21.9847,22.0424,21.9682,22.0012,586052.0
2019-03-06 09:30:00,26.65,26.75,26.63,26.7,80811.0,21.96,22.0424,21.9435,22.0012,80811.0
2019-03-06 10:00:00,26.7,26.83,26.69,26.8,72219.0,22.0012,22.1083,21.993,22.0836,72219.0
2019-03-06 10:30:00,26.8,26.87,26.76,26.83,71893.0,22.0836,22.1413,22.0506,22.1083,71893.0
2019-03-06 11:00:00,26.82,26.9,26.8,26.86,99796.0,22.1001,22.166,22.0836,22.133,99796.0
2019-03-06 11:30:00,26.87,26.88,26.69,26.71,128226.0,22.1413,22.1495,21.993,22.0094,128226.0
2019-03-06 12:00:00,26.71,26.76,26.66,26.67,65390.0,22.0094,22.0506,21.9682,21.9765,65390.0
2019-03-06 12:30:00,26.67,26.7,26.62,26.63,57201.0,21.9765,22.0012,21.9353,21.9435,57201.0
2019-03-06 13:00:00,26.63,26.63,26.58,26.61,93569.0,21.9435,21.9435,21.9023,21.927,93569.0
2019-03-06 13:30:00,26.62,26.68,26.61,26.66,67585.0,21.9353,21.9847,21.927,21.9682,67585.0
2019-03-06 14:00:00,26.67,26.69,26.61,26.61,119756.0,21.9765,21.993,21.927,21.927,119756.0
2019-03-06 14:30:00,26.62,26.63,26.55,26.55,68517.0,21.9353,21.9435,21.8776,21.8776,68517.0
2019-03-06 15:00:00,26.55,26.57,26.5,26.55,76435.0,21.8776,21.8941,21.8364,21.8776,76435.0
2019-03-06 15:30:00,26.54,26.58,26.47,26.47,279506.0,21.8694,21.9023,21.8117,21.8117,279506.0
2019-03-07 09:30:00,26.44,26.44,26.11,26.17,117855.0,21.787,21.787,21.515,21.5645,117855.0
2019-03-07 10:00:00,26.17,26.18,26.06,26.18,239370.0,21.5645,21.5727,21.4738,21.5727,239370.0
2019-03-07 10:30:00,26.19,26.26,26.17,26.2,196715.0,21.581,21.6386,21.5645,21.5892,196715.0
2019-03-07 11:00:00,26.2,26.2,26.1,26.19,72299.0,21.5892,21.5892,21.5068,21.581,72299.0
2019-03-07 11:30:00,26.2,26.25,26.16,26.17,62769.0,21.5892,21.6304,21.5562,21.5645,62769.0
2019-03-07 12:00:00,26.17,26.21,26.13,26.19,51011.0,21.5645,21.5974,21.5315,21.581,51011.0
2019-03-07 12:30:00,26.18,26.26,26.15,26.26,51251.0,21.5727,21.6386,21.548,21.6386,51251.0
2019-03-07 13:00:00,26.26,26.26,26.23,26.25,47549.0,21.6386,21.6386,21.6139,21.6304,47549.0
2019-03-07 13:30:00,26.26,26.26,26.21,26.22,65779.0,21.6386,21.6386,21.5974,21.6057,65779.0
2019-03-07 14:00:00,26.22,26.24,26.14,26.15,154444.0,21.6057,21.6222,21.5398,21.548,154444.0
2019-03-07 14:30:00,26.15,26.17,26.05,26.07,168877.0,21.548,21.5645,21.4656,21.4821,168877.0
2019-03-07 15:00:00,26.06,26.16,26.02,26.13,198987.0,21.4738,21.5562,21.4409,21.5315,198987.0
2019-03-07 15:30:00,26.13,26.19,26.1,26.14,771278.0,21.5315,21.581,21.5068,21.5398,771278.0
2019-03-08 09:30:00,25.86,25.98,25.8,25.94,135278.0,21.309,21.4079,21.2596,21.3749,135278.0
2019-03-08 10:00:00,25.94,26.09,25.93,26.07,88195.0,21.3749,21.4986,21.3667,21.4821,88195.0
2019-03-08 10:30:00,26.07,26.16,26.03,26.11,70220.0,21.4821,21.5562,21.4491,21.515,70220.0
2019-03-08 11:00:00,26.1,26.1,26.01,26.06,161807.0,21.5068,21.5068,21.4326,21.4738,161807.0
2019-03-08 11:30:00,26.06,26.06,25.96,25.96,98668.0,21.4738,21.4738,21.3914,21.3914,98668.0
2019-03-08 12:00:00,25.95,25.97,25.94,25.96,83469.0,21.3832,21.3997,21.3749,21.3914,83469.0
2019-03-08 12:30:00,25.97,25.99,25.88,25.88,55291.0,21.3997,21.4161,21.3255,21.3255,55291.0
2019-03-08 13:00:00,25.89,25.91,25.84,25.88,91422.0,21.3337,21.3502,21.2925,21.3255,91422.0
2019-03-08 13:30:00,25.88,25.97,25.87,25.94,162150.0,21.3255,21.3997,21.3173,21.3749,162150.0
2019-03-08 14:00:00,25.94,25.94,25.9,25.9,133551.0,21.3749,21.3749,21.342,21.342,133551.0
2019-03-08 14:30:00,25.9,26.01,25.9,25.95,160094.0,21.342,21.4326,21.342,21.3832,160094.0
2019-03-08 15:00:00,25.96,25.97,25.87,25.88,208576.0,21.3914,21.3997,21.3173,21.3255,208576.0
2019-03-08 15:30:00,25.88,25.98,25.84,25.95,762505.0,21.3255,21.4079,21.2925,21.3832,762505.0
2019-03-11 09:30:00,26.12,26.22,26.12,26.2,121795.0,21.5233,21.6057,21.5233,21.5892,121795.0
2019-03-11 10:00:00,26.2,26.31,26.18,26.3,88499.0,21.5892,21.6798,21.5727,21.6716,88499.0
2019-03-11 10:30:00,26.3,26.42,26.29,26.41,112630.0,21.6716,21.7705,21.6634,21.7622,112630.0
2019-03-11 11:00:00,26.41,26.45,26.38,26.45,112353.0,21.7622,21.7952,21.7375,21.7952,112353.0
2019-03-11 11:30:00,26.45,26.52,26.4,26.5,134559.0,21.7952,21.8529,21.754,21.8364,134559.0
2019-03-11 12:00:00,26.5,26.5,26.36,26.37,76178.0,21.8364,21.8364,21.721,21.7293,76178.0
2019-03-11 12:30:00,26.37,26.41,26.35,26.41,58010.0,21.7293,21.7622,21.7128,21.7622,58010.0
2019-03-11 13:00:00,26.41,26.48,26.4,26.48,72570.0,21.7622,21.8199,21.754,21.8199,72570.0
2019-03-11 13:30:00,26.48,26.5,26.43,26.46,65493.0,21.8199,21.8364,21.7787,21.8034,65493.0
2019-03-11 14:00:00,26.46,26.47,26.42,26.44,62897.0,21.8034,21.8117,21.7705,21.787,62897.0
2019-03-11 14:30:00,26.44,26.45,26.39,26.41,87039.0,21.787,21.7952,21.7458,21.7622,87039.0
2019-03-11 15:00:00,26.41,26.43,26.38,26.42,100920.0,21.7622,21.7787,21.7375,21.7705,100920.0
2019-03-11 15:30:00,26.42,26.48,26.37,26.42,515333.0,21.7705,21.8199,21.7293,21.7705,515333.0
2019-03-12 09:30:00,26.46,26.67,26.46,26.65,101157.0,21.8034,21.9765,21.8034,21.96,101157.0
2019-03-12 10:00:00,26.65,26.65,26.53,26.53,70039.0,21.96,21.96,21.8611,21.8611,70039.0
2019-03-12 10:30:00,26.54,26.57,26.5,26.55,118291.0,21.8694,21.8941,21.8364,21.8776,118291.0
2019-03-12 11:00:00,26.55,26.56,26.43,26.45,153373.0,21.8776,21.8858,21.7787,21.7952,153373.0
2019-03-12 11:30:00,26.44,26.55,26.43,26.55,92631.0,21.787,21.8776,21.7787,21.8776,92631.0
2019-03-12 12:00:00,26.55,26.58,26.52,26.58,77388.0,21.8776,21.9023,21.8529,21.9023,77388.0
2019-03-12 12:30:00,26.58,26.59,26.54,26.57,62879.0,21.9023,21.9106,21.8694,21.8941,62879.0
2019-03-12 13:00:00,26.57,26.66,26.57,26.66,114940.0,21.8941,21.9682,21.8941,21.9682,114940.0
2019-03-12 13:30:00,26.66,26.67,26.61,26.62,144374.0,21.9682,21.9765,21.927,21.9353,144374.0
2019-03-12 14:00:00,26.62,26.64,26.58,26.62,115344.0,21.9353,21.9518,21.9023,21.9353,115344.0
2019-03-12 14:30:00,26.61,26.67,26.59,26.66,142850.0,21.927,21.9765,21.9106,21.9682,142850.0
2019-03-12 15:00:00,26.67,26.67,26.56,26.61,197021.0,21.9765,21.9765,21.8858,21.927,197021.0
2019-03-12 15:30:00,26.6,26.63,26.55,26.56,685356.0,21.9188,21.9435,21.8776,21.8858,685356.0
2019-03-13 09:30:00,26.72,26.8,26.66,26.75,74523.0,22.0177,22.0836,21.9682,22.0424,74523.0
2019-03-13 10:00:00,26.76,26.82,26.75,26.8,98589.0,22.0506,22.1001,22.0424,22.0836,98589.0
2019-03-13 10:30:00,26.8,26.85,26.78,26.78,80903.0,22.0836,22.1248,22.0671,22.0671,80903.0
2019-03-13 11:00:00,26.79,26.88,26.78,26.88,69472.0,22.0754,22.1495,22.0671,22.1495,69472.0
2019-03-13 11:30:00,26.88,26.89,26.82,26.87,54471.0,22.1495,22.1578,22.1001,22.1413,54471.0
2019-03-13 12:00:00,26.88,26.89,26.84,26.87,70106.0,22.1495,22.1578,22.1166,22.1413,70106.0
2019-03-13 12:30:00,26.87,26.92,26.84,26.92,115019.0,22.1413,22.1825,22.1166,22.1825,115019.0
2019-03-13 13:00:00,26.93,26.96,26.89,26.89,87122.0,22.1907,22.2154,22.1578,22.1578,87122.0
2019-03-13 13:30:00,26.89,26.9,26.87,26.89,80139.0,22.1578,22.166,22.1413,22.1578,80139.0
2019-03-13 14:00:00,26.89,26.93,26.86,26.89,99840.0,22.1578,22.1907,22.133,22.1578,99840.0
2019-03-13 14:30:00,26.89,26.89,26.8,26.85,154880.0,22.1578,22.1578,22.0836,22.1248,154880.0
2019-03-13 15:00:00,26.84,26.88,26.8,26.85,169305.0,22.1166,22.1495,22.0836,22.1248,169305.0
2019-03-13 15:30:00,26.85,26.94,26.84,26.84,491352.0,22.1248,22.199,22.1166,22.1166,491352.0
2019-03-14 09:30:00,26.78,26.9,26.74,26.87,83946.0,22.0671,22.166,22.0342,22.1413,83946.0
2019-03-14 10:00:00,26.86,26.88,26.79,26.88,87894.0,22.133,22.1495,22.0754,22.1495,87894.0
2019-03-14 10:30:00,26.88,26.88,26.81,26.83,85898.0,22.1495,22.1495,22.0918,22.1083,85898.0
2019-03-14 11:00:00,26.84,26.84,26.76,26.79,151925.0,22.1166,22.1166,22.0506,22.0754,151925.0
2019-03-14 11:30:00,26.78,26.86,26.75,26.83,54017.0,22.0671,22.133,22.0424,22.1083,54017.0
2019-03-14 12:00:00,26.83,26.85,26.8,26.8,40927.0,22.1083,22.1248,22.0836,22.0836,40927.0
2019-03-14 12:30:00,26.8,26.81,26.76,26.77,34109.0,22.0836,22.0918,22.0506,22.0589,34109.0
2019-03-14 13:00:00,26.76,26.77,26.74,26.76,31107.0,22.0506,22.0589,22.0342,22.0506,31107.0
2019-03-14 13:30:00,26.76,26.78,26.71,26.72,60172.0,22.0506,22.0671,22.0094,22.0177,60172.0
2019-03-14 14:00:00,26.73,26.77,26.7,26.77,46018.0,22.0259,22.0589,22.0012,22.0589,46018.0
2019-03-14 14:30:00,26.77,26.77,26.69,26.69,114215.0,22.0589,22.0589,21.993,21.993,114215.0
2019-03-14 15:00:00,26.7,26.76,26.68,26.76,116518.0,22.0012,22.0506,21.9847,22.0506,116518.0
2019-03-14 15:30:00,26.75,26.8,26.69,26.73,476149.0,22.0424,22.0836,21.993,22.0259,476149.0
2019-03-15 09:30:00,26.69,26.85,26.69,26.81,116692.0,21.993,22.1248,21.993,22.0918,116692.0
2019-03-15 10:00:00,26.8,26.88,26.78,26.88,53350.0,22.0836,22.1495,22.0671,22.1495,53350.0
2019-03-15 10:30:00,26.88,26.91,26.83,26.9,50575.0,22.1495,22.1742,22.1083,22.166,50575.0
2019-03-15 11:00:00,26.89,26.99,26.87,26.96,59649.0,22.1578,22.2402,22.1413,22.2154,59649.0
2019-03-15 11:30:00,26.97,27.03,26.93,27.03,87890.0,22.2237,22.2731,22.1907,22.2731,87890.0
2019-03-15 12:00:00,27.03,27.08,27.01,27.08,97002.0,22.2731,22.3143,22.2566,22.3143,97002.0
2019-03-15 12:30:00,27.09,27.15,27.07,27.12,59070.0,22.3226,22.372,22.3061,22.3473,59070.0
2019-03-15 13:00:00,27.12,27.13,27.08,27.09,52863.0,22.3473,22.3555,22.3143,22.3226,52863.0
2019-03-15 13:30:00,27.09,27.1,27.03,27.04,154810.0,22.3226,22.3308,22.2731,22.2814,154810.0
2019-03-15 14:00:00,27.04,27.06,26.98,26.99,46718.0,22.2814,22.2978,22.2319,22.2402,46718.0
2019-03-15 14:30:00,26.99,27.02,26.97,26.99,96109.0,22.2402,22.2649,22.2237,22.2402,96109.0
2019-03-15 15:00:00,27.0,27.02,26.96,27.0,96706.0,22.2484,22.2649,22.2154,22.2484,96706.0
2019-03-15 15:30:00,27.0,27.02,26.95,26.98,559539.0,22.2484,22.2649,22.2072,22.2319,559539.0
2019-03-18 09:30:00,27.11,27.49,27.04,27.47,119077.0,22.339,22.6522,22.2814,22.6357,119077.0
2019-03-18 10:00:00,27.48,27.56,27.45,27.49,105034.0,22.6439,22.7099,22.6192,22.6522,105034.0
2019-03-18 10:30:00,27.48,27.51,27.36,27.46,99547.0,22.6439,22.6687,22.5451,22.6275,99547.0
2019-03-18 11:00:00,27.46,27.48,27.36,27.37,75214.0,22.6275,22.6439,22.5451,22.5533,75214.0
2019-03-18 11:30:00,27.36,27.4,27.31,27.36,90220.0,22.5451,22.578,22.5038,22.5451,90220.0
2019-03-18 12:00:00,27.37,27.39,27.31,27.39,82272.0,22.5533,22.5698,22.5038,22.5698,82272.0
2019-03-18 12:30:00,27.38,27.47,27.37,27.46,92055.0,22.5615,22.6357,22.5533,22.6275,92055.0
2019-03-18 13:00:00,27.46,27.46,27.36,27.37,115867.0,22.6275,22.6275,22.5451,22.5533,115867.0
2019-03-18 13:30:00,27.37,27.39,27.33,27.33,64399.0,22.5533,22.5698,22.5203,22.5203,64399.0
2019-03-18 14:00:00,27.34,27.37,27.31,27.37,61649.0,22.5286,22.5533,22.5038,22.5533,61649.0
2019-03-18 14:30:00,27.37,27.37,27.26,27.27,94731.0,22.5533,22.5533,22.4626,22.4709,94731.0
2019-03-18 15:00:00,27.27,27.34,27.26,27.34,167424.0,22.4709,22.5286,22.4626,22.5286,167424.0
2019-03-18 15:30:00,27.34,27.35,27.28,27.32,538734.0,22.5286,22.5368,22.4791,22.5121,538734.0
2019-03-19 09:30:00,27.41,27.41,27.26,27.34,152037.0,22.5863,22.5863,22.4626,22.5286,152037.0
2019-03-19 10:00:00,27.34,27.39,27.29,27.32,113194.0,22.5286,22.5698,22.4874,22.5121,113194.0
2019-03-19 10:30:00,27.33,27.39,27.21,27.21,92250.0,22.5203,22.5698,22.4214,22.4214,92250.0
2019-03-19 11:00:00,27.21,27.26,27.16,27.17,97997.0,22.4214,22.4626,22.3802,22.3885,97997.0
2019-03-19 11:30:00,27.17,27.25,27.17,27.25,85102.0,22.3885,22.4544,22.3885,22.4544,85102.0
2019-03-19 12:00:00,27.24,27.26,27.2,27.21,69683.0,22.4462,22.4626,22.4132,22.4214,69683.0
2019-03-19 12:30:00,27.22,27.22,27.05,27.13,93989.0,22.4297,22.4297,22.2896,22.3555,93989.0
2019-03-19 13:00:00,27.13,27.14,27.09,27.12,76118.0,22.3555,22.3638,22.3226,22.3473,76118.0
2019-03-19 13:30:00,27.12,27.12,27.08,27.09,94694.0,22.3473,22.3473,22.3143,22.3226,94694.0
2019-03-19 14:00:00,27.1,27.1,27.02,27.04,49359.0,22.3308,22.3308,22.2649,22.2814,49359.0
2019-03-19 14:30:00,27.04,27.08,27.02,27.03,148121.0,22.2814,22.3143,22.2649,22.2731,148121.0
2019-03-19 15:00:00,27.03,27.05,26.92,26.92,161724.0,22.2731,22.2896,22.1825,22.1825,161724.0
2019-03-19 15:30:00,26.92,26.94,26.82,26.86,693582.0,22.1825,22.199,22.1001,22.133,693582.0
2019-03-20 09:30:00,26.83,26.83,26.69,26.7,79114.0,22.1083,22.1083,21.993,22.0012,79114.0
2019-03-20 10:00:00,26.7,26.72,26.58,26.59,60609.0,22.0012,22.0177,21.9023,21.9106,60609.0
2019-03-20 10:30:00,26.59,26.67,26.56,26.66,61398.0,21.9106,21.9765,21.8858,21.9682,61398.0
2019-03-20 11:00:00,26.67,26.68,26.54,26.55,69946.0,21.9765,21.9847,21.8694,21.8776,69946.0
2019-03-20 11:30:00,26.54,26.59,26.5,26.51,228042.0,21.8694,21.9106,21.8364,21.8446,228042.0
2019-03-20 12:00:00,26.51,26.6,26.49,26.5,244943.0,21.8446,21.9188,21.8282,21.8364,244943.0
2019-03-20 12:30:00,26.5,26.56,26.43,26.55,216959.0,21.8364,21.8858,21.7787,21.8776,216959.0
2019-03-20 13:00:00,26.54,26.61,26.53,26.58,45097.0,21.8694,21.927,21.8611,21.9023,45097.0
2019-03-20 13:30:00,26.57,26.66,26.57,26.63,77632.0,21.8941,21.9682,21.8941,21.9435,77632.0
2019-03-20 14:00:00,26.64,26.79,26.61,26.65,168350.0,21.9518,22.0754,21.927,21.96,168350.0
2019-03-20 14:30:00,26.65,26.76,26.63,26.73,152684.0,21.96,22.0506,21.9435,22.0259,152684.0
2019-03-20 15:00:00,26.73,26.76,26.65,26.67,224560.0,22.0259,22.0506,21.96,21.9765,224560.0
2019-03-20 15:30:00,26.67,26.67,26.49,26.5,748328.0,21.9765,21.9765,21.8282,21.8364,748328.0
2019-03-21 09:30:00,26.29,26.33,26.01,26.18,446720.0,21.6634,21.6963,21.4326,21.5727,446720.0
2019-03-21 10:00:00,26.19,26.36,26.15,26.36,308337.0,21.581,21.721,21.548,21.721,308337.0
2019-03-21 10:30:00,26.36,26.45,26.33,26.44,137490.0,21.721,21.7952,21.6963,21.787,137490.0
2019-03-21 11:00:00,26.44,26.59,26.44,26.53,172062.0,21.787,21.9106,21.787,21.8611,172062.0
2019-03-21 11:30:00,26.53,26.61,26.51,26.58,97995.0,21.8611,21.927,21.8446,21.9023,97995.0
2019-03-21 12:00:00,26.59,26.6,26.49,26.51,129179.0,21.9106,21.9188,21.8282,21.8446,129179.0
2019-03-21 12:30:00,26.51,26.56,26.48,26.53,82355.0,21.8446,21.8858,21.8199,21.8611,82355.0
2019-03-21 13:00:00,26.53,26.56,26.52,26.55,106111.0,21.8611,21.8858,21.8529,21.8776,106111.0
2019-03-21 13:30:00,26.55,26.59,26.52,26.55,82363.0,21.8776,21.9106,21.8529,21.8776,82363.0
2019-03-21 14:00:00,26.55,26.65,26.54,26.6,91142.0,21.8776,21.96,21.8694,21.9188,91142.0
2019-03-21 14:30:00,26.59,26.63,26.57,26.57,88257.0,21.9106,21.9435,21.8941,21.8941,88257.0
2019-03-21 15:00:00,26.57,26.62,26.48,26.52,99465.0,21.8941,21.9353,21.8199,21.8529,99465.0
2019-03-21 15:30:00,26.53,26.62,26.47,26.58,450394.0,21.8611,21.9353,21.8117,21.9023,450394.0
2019-03-22 09:30:00,26.4,26.55,26.15,26.16,326707.0,21.754,21.8776,21.548,21.5562,326707.0
2019-03-22 10:00:00,26.16,26.34,26.13,26.24,216040.0,21.5562,21.7046,21.5315,21.6222,216040.0
2019-03-22 10:30:00,26.24,26.33,26.21,26.21,202339.0,21.6222,21.6963,21.5974,21.5974,202339.0
2019-03-22 11:00:00,26.21,26.25,26.13,26.14,266326.0,21.5974,21.6304,21.5315,21.5398,266326.0
2019-03-22 11:30:00,26.14,26.15,25.93,25.94,192504.0,21.5398,21.548,21.3667,21.3749,192504.0
2019-03-22 12:00:00,25.93,26.0,25.88,25.89,195598.0,21.3667,21.4244,21.3255,21.3337,195598.0
2019-03-22 12:30:00,25.89,25.92,25.81,25.87,192438.0,21.3337,21.3585,21.2678,21.3173,192438.0
2019-03-22 13:00:00,25.87,26.01,25.86,25.98,155165.0,21.3173,21.4326,21.309,21.4079,155165.0
2019-03-22 13:30:00,25.97,26.03,25.95,25.96,217330.0,21.3997,21.4491,21.3832,21.3914,217330.0
2019-03-22 14:00:00,25.97,26.18,25.97,26.14,274709.0,21.3997,21.5727,21.3997,21.5398,274709.0
2019-03-22 14:30:00,26.14,26.15,26.05,26.14,164590.0,21.5398,21.548,21.4656,21.5398,164590.0
2019-03-22 15:00:00,26.14,26.2,26.09,26.09,341792.0,21.5398,21.5892,21.4986,21.4986,341792.0
2019-03-22 15:30:00,26.1,26.1,25.98,26.07,1092103.0,21.5068,21.5068,21.4079,21.4821,1092103.0
2019-03-25 09:30:00,26.09,26.25,26.0,26.0,207116.0,21.4986,21.6304,21.4244,21.4244,207116.0
2019-03-25 10:00:00,26.01,26.04,25.92,26.03,104442.0,21.4326,21.4574,21.3585,21.4491,104442.0
2019-03-25 10:30:00,26.03,26.19,26.02,26.11,258211.0,21.4491,21.581,21.4409,21.515,258211.0
2019-03-25 11:00:00,26.12,26.36,26.07,26.36,334763.0,21.5233,21.721,21.4821,21.721,334763.0
2019-03-25 11:30:00,26.36,26.36,26.13,26.14,143292.0,21.721,21.721,21.5315,21.5398,143292.0
2019-03-25 12:00:00,26.14,26.22,26.13,26.18,156079.0,21.5398,21.6057,21.5315,21.5727,156079.0
2019-03-25 12:30:00,26.17,26.21,26.08,26.21,121623.0,21.5645,21.5974,21.4903,21.5974,121623.0
2019-03-25 13:00:00,26.21,26.24,26.13,26.21,90337.0,21.5974,21.6222,21.5315,21.5974,90337.0
2019-03-25 13:30:00,26.21,26.24,26.06,26.07,131905.0,21.5974,21.6222,21.4738,21.4821,131905.0
2019-03-25 14:00:00,26.08,26.1,25.9,25.94,178964.0,21.4903,21.5068,21.342,21.3749,178964.0
2019-03-25 14:30:00,25.94,26.11,25.94,26.1,141868.0,21.3749,21.515,21.3749,21.5068,141868.0
2019-03-25 15:00:00,26.1,26.19,26.07,26.17,186661.0,21.5068,21.581,21.4821,21.5645,186661.0
2019-03-25 15:30:00,26.16,26.22,26.11,26.12,683298.0,21.5562,21.6057,21.515,21.5233,683298.0
2019-03-26 09:30:00,26.36,26.59,26.36,26.46,223483.0,21.721,21.9106,21.721,21.8034,223483.0
2019-03-26 10:00:00,26.45,26.47,26.34,26.43,140953.0,21.7952,21.8117,21.7046,21.7787,140953.0
2019-03-26 10:30:00,26.42,26.59,26.39,26.55,189924.0,21.7705,21.9106,21.7458,21.8776,189924.0
2019-03-26 11:00:00,26.56,26.58,26.41,26.45,176274.0,21.8858,21.9023,21.7622,21.7952,176274.0
2019-03-26 11:30:00,26.45,26.5,26.39,26.43,165300.0,21.7952,21.8364,21.7458,21.7787,165300.0
2019-03-26 12:00:00,26.44,26.47,26.33,26.35,90455.0,21.787,21.8117,21.6963,21.7128,90455.0
2019-03-26 12:30:00,26.35,26.36,26.27,26.3,73961.0,21.7128,21.721,21.6469,21.6716,73961.0
2019-03-26 13:00:00,26.31,26.34,26.29,26.3,77133.0,21.6798,21.7046,21.6634,21.6716,77133.0
2019-03-26 13:30:00,26.3,26.31,26.2,26.21,262390.0,21.6716,21.6798,21.5892,21.5974,262390.0
2019-03-26 14:00:00,26.21,26.29,26.17,26.27,98357.0,21.5974,21.6634,21.5645,21.6469,98357.0
2019-03-26 14:30:00,26.27,26.4,26.25,26.4,137145.0,21.6469,21.754,21.6304,21.754,137145.0
2019-03-26 15:00:00,26.39,26.44,26.37,26.38,207082.0,21.7458,21.787,21.7293,21.7375,207082.0
2019-03-26 15:30:00,26.37,26.55,26.37,26.55,685608.0,21.7293,21.8776,21.7293,21.8776,685608.0
2019-03-27 09:30:00,26.58,26.89,26.58,26.78,188926.0,21.9023,22.1578,21.9023,22.0671,188926.0
2019-03-27 10:00:00,26.77,26.95,26.74,26.91,186449.0,22.0589,22.2072,22.0342,22.1742,186449.0
2019-03-27 10:30:00,26.91,26.91,26.76,26.8,181114.0,22.1742,22.1742,22.0506,22.0836,181114.0
2019-03-27 11:00:00,26.8,26.92,26.79,26.85,256969.0,22.0836,22.1825,22.0754,22.1248,256969.0
2019-03-27 11:30:00,26.85,26.87,26.71,26.8,363507.0,22.1248,22.1413,22.0094,22.0836,363507.0
2019-03-27 12:00:00,26.8,26.9,26.74,26.89,205217.0,22.0836,22.166,22.0342,22.1578,205217.0
2019-03-27 12:30:00,26.88,26.9,26.82,26.83,106775.0,22.1495,22.166,22.1001,22.1083,106775.0
2019-03-27 13:00:00,26.84,26.93,26.82,26.93,90645.0,22.1166,22.1907,22.1001,22.1907,90645.0
2019-03-27 13:30:00,26.92,27.03,26.91,27.0,155264.0,22.1825,22.2731,22.1742,22.2484,155264.0
2019-03-27 14:00:00,27.01,27.07,26.98,27.02,497142.0,22.2566,22.3061,22.2319,22.2649,497142.0
2019-03-27 14:30:00,27.01,27.04,26.9,26.91,264470.0,22.2566,22.2814,22.166,22.1742,264470.0
2019-03-27 15:00:00,26.91,27.04,26.88,27.02,194260.0,22.1742,22.2814,22.1495,22.2649,194260.0
2019-03-27 15:30:00,27.02,27.05,26.94,26.94,723756.0,22.2649,22.2896,22.199,22.199,723756.0
2019-03-28 09:30:00,27.0,27.19,27.0,27.05,142550.0,22.2484,22.405,22.2484,22.2896,142550.0
2019-03-28 10:00:00,27.04,27.14,27.04,27.12,182497.0,22.2814,22.3638,22.2814,22.3473,182497.0
2019-03-28 10:30:00,27.13,27.27,27.13,27.25,153992.0,22.3555,22.4709,22.3555,22.4544,153992.0
2019-03-28 11:00:00,27.25,27.26,27.11,27.12,213739.0,22.4544,22.4626,22.339,22.3473,213739.0
2019-03-28 11:30:00,27.12,27.16,27.07,27.09,195167.0,22.3473,22.3802,22.3061,22.3226,195167.0
2019-03-28 12:00:00,27.08,27.1,27.02,27.07,266885.0,22.3143,22.3308,22.2649,22.3061,266885.0
2019-03-28 12:30:00,27.07,27.07,26.98,27.04,159172.0,22.3061,22.3061,22.2319,22.2814,159172.0
2019-03-28 13:00:00,27.04,27.11,27.04,27.09,110644.0,22.2814,22.339,22.2814,22.3226,110644.0
2019-03-28 13:30:00,27.08,27.14,27.08,27.14,113725.0,22.3143,22.3638,22.3143,22.3638,113725.0
2019-03-28 14:00:00,27.14,27.16,27.13,27.16,95011.0,22.3638,22.3802,22.3555,22.3802,95011.0
2019-03-28 14:30:00,27.15,27.23,27.14,27.23,140514.0,22.372,22.4379,22.3638,22.4379,140514.0
2019-03-28 15:00:00,27.23,27.29,27.2,27.24,151747.0,22.4379,22.4874,22.4132,22.4462,151747.0
2019-03-28 15:30:00,27.24,27.3,27.22,27.28,397725.0,22.4462,22.4956,22.4297,22.4791,397725.0
2019-03-29 09:30:00,27.5,27.5,27.33,27.48,173628.0,22.6604,22.6604,22.5203,22.6439,173628.0
2019-03-29 10:00:00,27.49,27.55,27.43,27.55,237229.0,22.6522,22.7016,22.6027,22.7016,237229.0
2019-03-29 10:30:00,27.55,27.58,27.42,27.5,169877.0,22.7016,22.7263,22.5945,22.6604,169877.0
2019-03-29 11:00:00,27.49,27.55,27.44,27.48,188525.0,22.6522,22.7016,22.611,22.6439,188525.0
2019-03-29 11:30:00,27.48,27.54,27.44,27.45,156945.0,22.6439,22.6934,22.611,22.6192,156945.0
2019-03-29 12:00:00,27.46,27.48,27.39,27.48,112805.0,22.6275,22.6439,22.5698,22.6439,112805.0
2019-03-29 12:30:00,27.47,27.49,27.39,27.43,89560.0,22.6357,22.6522,22.5698,22.6027,89560.0
2019-03-29 13:00:00,27.44,27.52,27.44,27.51,126204.0,22.611,22.6769,22.611,22.6687,126204.0
2019-03-29 13:30:00,27.51,27.52,27.44,27.45,87961.0,22.6687,22.6769,22.611,22.6192,87961.0
2019-03-29 14:00:00,27.44,27.49,27.43,27.46,64088.0,22.611,22.6522,22.6027,22.6275,64088.0
2019-03-29 14:30:00,27.46,27.51,27.42,27.48,83213.0,22.6275,22.6687,22.5945,22.6439,83213.0
2019-03-29 15:00:00,27.49,27.52,27.43,27.45,187910.0,22.6522,22.6769,22.6027,22.6192,187910.0
2019-03-29 15:30:00,27.45,27.52,27.41,27.49,648236.0,22.6192,22.6769,22.5863,22.6522,648236.0
2019-04-01 09:30:00,27.7,28.08,27.7,27.99,706976.0,22.8252,23.1383,22.8252,23.0642,706976.0
2019-04-01 10:00:00,28.0,28.24,28.0,28.17,371071.0,23.0724,23.2702,23.0724,23.2125,371071.0
2019-04-01 10:30:00,28.17,28.23,28.1,28.11,301004.0,23.2125,23.2619,23.1548,23.1631,301004.0
2019-04-01 11:00:00,28.12,28.28,28.09,28.25,167805.0,23.1713,23.3031,23.1466,23.2784,167805.0
2019-04-01 11:30:00,28.24,28.35,28.21,28.35,226423.0,23.2702,23.3608,23.2455,23.3608,226423.0
2019-04-01 12:00:00,28.35,28.35,28.23,28.31,357791.0,23.3608,23.3608,23.2619,23.3279,357791.0
2019-04-01 12:30:00,28.31,28.32,28.15,28.25,415380.0,23.3279,23.3361,23.196,23.2784,415380.0
2019-04-01 13:00:00,28.25,28.32,28.24,28.28,331401.0,23.2784,23.3361,23.2702,23.3031,331401.0
2019-04-01 13:30:00,28.28,28.29,28.21,28.24,132838.0,23.3031,23.3114,23.2455,23.2702,132838.0
2019-04-01 14:00:00,28.24,28.26,28.21,28.23,123146.0,23.2702,23.2867,23.2455,23.2619,123146.0
2019-04-01 14:30:00,28.23,28.24,28.16,28.16,115508.0,23.2619,23.2702,23.2043,23.2043,115508.0
2019-04-01 15:00:00,28.17,28.17,28.11,28.14,255510.0,23.2125,23.2125,23.1631,23.1878,255510.0
2019-04-01 15:30:00,28.14,28.33,28.14,28.32,685232.0,23.1878,23.3443,23.1878,23.3361,685232.0
2019-04-02 09:30:00,28.7,28.72,28.38,28.7,565076.0,23.6492,23.6657,23.3855,23.6492,565076.0
2019-04-02 10:00:00,28.69,28.69,28.48,28.55,166142.0,23.641,23.641,23.4679,23.5256,166142.0
2019-04-02 10:30:00,28.54,28.58,28.38,28.39,131882.0,23.5174,23.5503,23.3855,23.3938,131882.0
2019-04-02 11:00:00,28.38,28.59,28.35,28.55,368020.0,23.3855,23.5586,23.3608,23.5256,368020.0
2019-04-02 11:30:00,28.56,28.58,28.49,28.53,127600.0,23.5339,23.5503,23.4762,23.5091,127600.0
2019-04-02 12:00:00,28.53,28.54,28.42,28.45,163811.0,23.5091,23.5174,23.4185,23.4432,163811.0
2019-04-02 12:30:00,28.46,28.5,28.45,28.48,129141.0,23.4515,23.4844,23.4432,23.4679,129141.0
2019-04-02 13:00:00,28.48,28.55,28.47,28.52,125757.0,23.4679,23.5256,23.4597,23.5009,125757.0
2019-04-02 13:30:00,28.52,28.52,28.46,28.48,79828.0,23.5009,23.5009,23.4515,23.4679,79828.0
2019-04-02 14:00:00,28.48,28.52,28.47,28.52,70097.0,23.4679,23.5009,23.4597,23.5009,70097.0
2019-04-02 14:30:00,28.52,28.52,28.45,28.47,107950.0,23.5009,23.5009,23.4432,23.4597,107950.0
2019-04-02 15:00:00,28.47,28.52,28.46,28.52,129318.0,23.4597,23.5009,23.4515,23.5009,129318.0
2019-04-02 15:30:00,28.52,28.54,28.49,28.52,788252.0,23.5009,23.5174,23.4762,23.5009,788252.0
2019-04-03 09:30:00,28.57,28.85,28.57,28.76,501641.0,23.5421,23.7728,23.5421,23.6987,501641.0
2019-04-03 10:00:00,28.77,28.85,28.64,28.75,330666.0,23.7069,23.7728,23.5998,23.6904,330666.0
2019-04-03 10:30:00,28.74,28.75,28.6,28.68,392149.0,23.6822,23.6904,23.5668,23.6328,392149.0
2019-04-03 11:00:00,28.68,28.84,28.67,28.82,290870.0,23.6328,23.7646,23.6245,23.7481,290870.0
2019-04-03 11:30:00,28.81,28.86,28.78,28.78,292027.0,23.7399,23.7811,23.7152,23.7152,292027.0
2019-04-03 12:00:00,28.79,28.81,28.73,28.75,140313.0,23.7234,23.7399,23.674,23.6904,140313.0
2019-04-03 12:30:00,28.74,28.75,28.64,28.69,159186.0,23.6822,23.6904,23.5998,23.641,159186.0
2019-04-03 13:00:00,28.69,28.75,28.68,28.75,157169.0,23.641,23.6904,23.6328,23.6904,157169.0
2019-04-03 13:30:00,28.75,28.79,28.71,28.71,181909.0,23.6904,23.7234,23.6575,23.6575,181909.0
2019-04-03 14:00:00,28.71,28.78,28.68,28.77,191588.0,23.6575,23.7152,23.6328,23.7069,191588.0
2019-04-03 14:30:00,28.78,28.82,28.73,28.78,228737.0,23.7152,23.7481,23.674,23.7152,228737.0
2019-04-03 15:00:00,28.77,28.8,28.62,28.69,404154.0,23.7069,23.7316,23.5833,23.641,404154.0
2019-04-03 15:30:00,28.68,28.76,28.68,28.75,650535.0,23.6328,23.6987,23.6328,23.6904,650535.0
2019-04-04 09:30:00,28.74,28.83,28.64,28.71,126022.0,23.6822,23.7564,23.5998,23.6575,126022.0
2019-04-04 10:00:00,28.71,28.78,28.65,28.73,116702.0,23.6575,23.7152,23.608,23.674,116702.0
2019-04-04 10:30:00,28.73,28.79,28.69,28.73,332892.0,23.674,23.7234,23.641,23.674,332892.0
2019-04-04 11:00:00,28.74,28.75,28.56,28.63,154336.0,23.6822,23.6904,23.5339,23.5915,154336.0
2019-04-04 11:30:00,28.62,28.64,28.56,28.59,117439.0,23.5833,23.5998,23.5339,23.5586,117439.0
2019-04-04 12:00:00,28.6,28.61,28.54,28.6,147140.0,23.5668,23.5751,23.5174,23.5668,147140.0
2019-04-04 12:30:00,28.59,28.68,28.58,28.67,124480.0,23.5586,23.6328,23.5503,23.6245,124480.0
2019-04-04 13:00:00,28.66,28.67,28.63,28.64,76219.0,23.6163,23.6245,23.5915,23.5998,76219.0
2019-04-04 13:30:00,28.64,28.73,28.63,28.73,74644.0,23.5998,23.674,23.5915,23.674,74644.0
2019-04-04 14:00:00,28.72,28.74,28.61,28.67,224331.0,23.6657,23.6822,23.5751,23.6245,224331.0
2019-04-04 14:30:00,28.66,28.7,28.63,28.66,136284.0,23.6163,23.6492,23.5915,23.6163,136284.0
2019-04-04 15:00:00,28.67,28.74,28.65,28.7,169853.0,23.6245,23.6822,23.608,23.6492,169853.0
2019-04-04 15:30:00,28.7,28.8,28.69,28.79,800848.0,23.6492,23.7316,23.641,23.7234,800848.0
2019-04-05 09:30:00,28.83,28.97,28.79,28.87,236467.0,23.7564,23.8717,23.7234,23.7893,236467.0
2019-04-05 10:00:00,28.87,28.87,28.73,28.75,276775.0,23.7893,23.7893,23.674,23.6904,276775.0
2019-04-05 10:30:00,28.76,28.82,28.74,28.78,195739.0,23.6987,23.7481,23.6822,23.7152,195739.0
2019-04-05 11:00:00,28.78,28.84,28.77,28.83,213209.0,23.7152,23.7646,23.7069,23.7564,213209.0
2019-04-05 11:30:00,28.82,28.84,28.78,28.78,124646.0,23.7481,23.7646,23.7152,23.7152,124646.0
2019-04-05 12:00:00,28.78,28.83,28.77,28.82,96656.0,23.7152,23.7564,23.7069,23.7481,96656.0
2019-04-05 12:30:00,28.82,28.82,28.75,28.8,44395.0,23.7481,23.7481,23.6904,23.7316,44395.0
2019-04-05 13:00:00,28.8,28.82,28.79,28.81,38540.0,23.7316,23.7481,23.7234,23.7399,38540.0
2019-04-05 13:30:00,28.81,28.85,28.8,28.83,60465.0,23.7399,23.7728,23.7316,23.7564,60465.0
2019-04-05 14:00:00,28.83,28.84,28.81,28.82,54774.0,23.7564,23.7646,23.7399,23.7481,54774.0
2019-04-05 14:30:00,28.82,28.88,28.81,28.88,131407.0,23.7481,23.7976,23.7399,23.7976,131407.0
2019-04-05 15:00:00,28.88,28.89,28.84,28.88,126871.0,23.7976,23.8058,23.7646,23.7976,126871.0
2019-04-05 15:30:00,28.87,28.89,28.8,28.84,350345.0,23.7893,23.8058,23.7316,23.7646,350345.0
2019-04-08 09:30:00,28.71,28.79,28.65,28.67,342416.0,23.6575,23.7234,23.608,23.6245,342416.0
2019-04-08 10:00:00,28.68,28.88,28.65,28.87,281413.0,23.6328,23.7976,23.608,23.7893,281413.0
2019-04-08 10:30:00,28.87,28.88,28.81,28.87,210376.0,23.7893,23.7976,23.7399,23.7893,210376.0
2019-04-08 11:00:00,28.87,28.88,28.75,28.8,83773.0,23.7893,23.7976,23.6904,23.7316,83773.0
2019-04-08 11:30:00,28.81,28.9,28.81,28.88,112911.0,23.7399,23.814,23.7399,23.7976,112911.0
2019-04-08 12:00:00,28.89,28.89,28.78,28.8,80941.0,23.8058,23.8058,23.7152,23.7316,80941.0
2019-04-08 12:30:00,28.79,28.8,28.75,28.77,49407.0,23.7234,23.7316,23.6904,23.7069,49407.0
2019-04-08 13:00:00,28.78,28.82,28.76,28.82,45788.0,23.7152,23.7481,23.6987,23.7481,45788.0
2019-04-08 13:30:00,28.81,28.81,28.78,28.8,67605.0,23.7399,23.7399,23.7152,23.7316,67605.0
2019-04-08 14:00:00,28.8,28.91,28.79,28.88,81294.0,23.7316,23.8223,23.7234,23.7976,81294.0
2019-04-08 14:30:00,28.87,28.9,28.87,28.88,65170.0,23.7893,23.814,23.7893,23.7976,65170.0
2019-04-08 15:00:00,28.88,28.92,28.87,28.9,89439.0,23.7976,23.8305,23.7893,23.814,89439.0
2019-04-08 15:30:00,28.9,28.99,28.89,28.98,348554.0,23.814,23.8882,23.8058,23.88,348554.0
2019-04-09 09:30:00,28.96,28.96,28.76,28.81,113626.0,23.8635,23.8635,23.6987,23.7399,113626.0
2019-04-09 10:00:00,28.82,28.82,28.62,28.67,117487.0,23.7481,23.7481,23.5833,23.6245,117487.0
2019-04-09 10:30:00,28.67,28.77,28.63,28.76,174941.0,23.6245,23.7069,23.5915,23.6987,174941.0
2019-04-09 11:00:00,28.75,28.76,28.69,28.75,141745.0,23.6904,23.6987,23.641,23.6904,141745.0
2019-04-09 11:30:00,28.75,28.77,28.7,28.74,69439.0,23.6904,23.7069,23.6492,23.6822,69439.0
2019-04-09 12:00:00,28.73,28.83,28.72,28.82,76408.0,23.674,23.7564,23.6657,23.7481,76408.0
2019-04-09 12:30:00,28.82,28.85,28.8,28.83,57827.0,23.7481,23.7728,23.7316,23.7564,57827.0
2019-04-09 13:00:00,28.82,28.83,28.71,28.73,66158.0,23.7481,23.7564,23.6575,23.674,66158.0
2019-04-09 13:30:00,28.73,28.79,28.73,28.77,43421.0,23.674,23.7234,23.674,23.7069,43421.0
2019-04-09 14:00:00,28.76,28.78,28.72,28.73,47930.0,23.6987,23.7152,23.6657,23.674,47930.0
2019-04-09 14:30:00,28.73,28.74,28.7,28.71,64582.0,23.674,23.6822,23.6492,23.6575,64582.0
2019-04-09 15:00:00,28.7,28.77,28.69,28.73,164236.0,23.6492,23.7069,23.641,23.674,164236.0
2019-04-09 15:30:00,28.73,28.78,28.64,28.71,525411.0,23.674,23.7152,23.5998,23.6575,525411.0
2019-04-10 09:30:00,28.79,28.94,28.79,28.88,121440.0,23.7234,23.847,23.7234,23.7976,121440.0
2019-04-10 10:00:00,28.89,28.94,28.82,28.85,68248.0,23.8058,23.847,23.7481,23.7728,68248.0
2019-04-10 10:30:00,28.85,28.9,28.8,28.83,278385.0,23.7728,23.814,23.7316,23.7564,278385.0
2019-04-10 11:00:00,28.83,28.95,28.82,28.87,176345.0,23.7564,23.8552,23.7481,23.7893,176345.0
2019-04-10 11:30:00,28.88,28.93,28.86,28.91,66620.0,23.7976,23.8388,23.7811,23.8223,66620.0
2019-04-10 12:00:00,28.91,28.98,28.9,28.98,104126.0,23.8223,23.88,23.814,23.88,104126.0
2019-04-10 12:30:00,28.98,29.05,28.98,29.0,143027.0,23.88,23.9376,23.88,23.8964,143027.0
2019-04-10 13:00:00,29.01,29.04,28.98,29.04,59140.0,23.9047,23.9294,23.88,23.9294,59140.0
2019-04-10 13:30:00,29.03,29.1,29.03,29.1,87377.0,23.9212,23.9788,23.9212,23.9788,87377.0
2019-04-10 14:00:00,29.1,29.15,29.03,29.13,98303.0,23.9788,24.02,23.9212,24.0036,98303.0
2019-04-10 14:30:00,29.13,29.14,29.09,29.11,108003.0,24.0036,24.0118,23.9706,23.9871,108003.0
2019-04-10 15:00:00,29.11,29.15,29.1,29.12,212236.0,23.9871,24.02,23.9788,23.9953,212236.0
2019-04-10 15:30:00,29.13,29.2,29.08,29.14,419623.0,24.0036,24.0612,23.9624,24.0118,419623.0
2019-04-11 09:30:00,29.25,29.27,29.07,29.17,191411.0,24.1024,24.1189,23.9541,24.0365,191411.0
2019-04-11 10:00:00,29.18,29.24,29.12,29.18,197520.0,24.0448,24.0942,23.9953,24.0448,197520.0
2019-04-11 10:30:00,29.17,29.2,29.1,29.13,214817.0,24.0365,24.0612,23.9788,24.0036,214817.0
2019-04-11 11:00:00,29.13,29.14,29.0,29.06,305181.0,24.0036,24.0118,23.8964,23.9459,305181.0
2019-04-11 11:30:00,29.06,29.06,28.92,29.05,137429.0,23.9459,23.9459,23.8305,23.9376,137429.0
2019-04-11 12:00:00,29.05,29.07,28.98,28.98,93603.0,23.9376,23.9541,23.88,23.88,93603.0
2019-04-11 12:30:00,28.99,29.02,28.97,29.0,111679.0,23.8882,23.9129,23.8717,23.8964,111679.0
2019-04-11 13:00:00,29.0,29.01,28.97,28.98,82779.0,23.8964,23.9047,23.8717,23.88,82779.0
2019-04-11 13:30:00,28.97,29.05,28.95,29.05,174130.0,23.8717,23.9376,23.8552,23.9376,174130.0
2019-04-11 14:00:00,29.05,29.08,29.01,29.01,114900.0,23.9376,23.9624,23.9047,23.9047,114900.0
2019-04-11 14:30:00,29.01,29.05,28.99,29.01,122086.0,23.9047,23.9376,23.8882,23.9047,122086.0
2019-04-11 15:00:00,29.01,29.04,28.99,29.0,176922.0,23.9047,23.9294,23.8882,23.8964,176922.0
2019-04-11 15:30:00,29.0,29.04,28.95,28.98,672446.0,23.8964,23.9294,23.8552,23.88,672446.0
2019-04-12 09:30:00,29.33,29.44,29.29,29.32,396500.0,24.1684,24.259,24.1354,24.1601,396500.0
2019-04-12 10:00:00,29.32,29.33,29.15,29.16,284513.0,24.1601,24.1684,24.02,24.0283,284513.0
2019-04-12 10:30:00,29.17,29.19,28.94,28.98,969470.0,24.0365,24.053,23.847,23.88,969470.0
2019-04-12 11:00:00,28.98,29.21,28.97,29.21,555223.0,23.88,24.0695,23.8717,24.0695,555223.0
2019-04-12 11:30:00,29.21,29.41,29.2,29.39,147684.0,24.0695,24.2343,24.0612,24.2178,147684.0
2019-04-12 12:00:00,29.39,29.41,29.31,29.34,557112.0,24.2178,24.2343,24.1519,24.1766,557112.0
2019-04-12 12:30:00,29.35,29.37,29.29,29.32,374140.0,24.1848,24.2013,24.1354,24.1601,374140.0
2019-04-12 13:00:00,29.33,29.34,29.25,29.28,177836.0,24.1684,24.1766,24.1024,24.1272,177836.0
2019-04-12 13:30:00,29.28,29.31,29.26,29.27,136909.0,24.1272,24.1519,24.1107,24.1189,136909.0
2019-04-12 14:00:00,29.27,29.39,29.19,29.38,273894.0,24.1189,24.2178,24.053,24.2096,273894.0
2019-04-12 14:30:00,29.38,29.39,29.31,29.33,74818.0,24.2096,24.2178,24.1519,24.1684,74818.0
2019-04-12 15:00:00,29.32,29.45,29.32,29.45,337198.0,24.1601,24.2672,24.1601,24.2672,337198.0
2019-04-12 15:30:00,29.45,29.55,29.43,29.51,720584.0,24.2672,24.3496,24.2508,24.3167,720584.0
2019-04-15 09:30:00,29.53,29.66,29.43,29.45,184204.0,24.3332,24.4403,24.2508,24.2672,184204.0
2019-04-15 10:00:00,29.45,29.51,29.39,29.46,199317.0,24.2672,24.3167,24.2178,24.2755,199317.0
2019-04-15 10:30:00,29.44,29.44,29.29,29.35,115673.0,24.259,24.259,24.1354,24.1848,115673.0
2019-04-15 11:00:00,29.35,29.4,29.31,29.36,134051.0,24.1848,24.226,24.1519,24.1931,134051.0
2019-04-15 11:30:00,29.37,29.37,29.29,29.3,53366.0,24.2013,24.2013,24.1354,24.1436,53366.0
2019-04-15 12:00:00,29.3,29.36,29.26,29.31,64492.0,24.1436,24.1931,24.1107,24.1519,64492.0
2019-04-15 12:30:00,29.31,29.35,29.31,29.33,56973.0,24.1519,24.1848,24.1519,24.1684,56973.0
2019-04-15 13:00:00,29.33,29.45,29.33,29.45,56704.0,24.1684,24.2672,24.1684,24.2672,56704.0
2019-04-15 13:30:00,29.45,29.48,29.41,29.44,71567.0,24.2672,24.292,24.2343,24.259,71567.0
2019-04-15 14:00:00,29.44,29.46,29.42,29.42,64914.0,24.259,24.2755,24.2425,24.2425,64914.0
2019-04-15 14:30:00,29.42,29.43,29.37,29.39,80628.0,24.2425,24.2508,24.2013,24.2178,80628.0
2019-04-15 15:00:00,29.38,29.44,29.37,29.4,83909.0,24.2096,24.259,24.2013,24.226,83909.0
2019-04-15 15:30:00,29.4,29.48,29.33,29.47,425667.0,24.226,24.292,24.1684,24.2837,425667.0
2019-04-16 09:30:00,29.55,29.55,29.14,29.16,336124.0,24.3496,24.3496,24.0118,24.0283,336124.0
2019-04-16 10:00:00,29.15,29.27,29.15,29.18,203394.0,24.02,24.1189,24.02,24.0448,203394.0
2019-04-16 10:30:00,29.17,29.2,29.12,29.15,308541.0,24.0365,24.0612,23.9953,24.02,308541.0
2019-04-16 11:00:00,29.15,29.24,29.13,29.19,173468.0,24.02,24.0942,24.0036,24.053,173468.0
2019-04-16 11:30:00,29.19,29.28,29.16,29.24,247755.0,24.053,24.1272,24.0283,24.0942,247755.0
2019-04-16 12:00:00,29.23,29.27,29.21,29.24,199440.0,24.086,24.1189,24.0695,24.0942,199440.0
2019-04-16 12:30:00,29.24,29.32,29.22,29.26,408537.0,24.0942,24.1601,24.0777,24.1107,408537.0
2019-04-16 13:00:00,29.27,29.35,29.27,29.34,141956.0,24.1189,24.1848,24.1189,24.1766,141956.0
2019-04-16 13:30:00,29.34,29.39,29.29,29.3,123276.0,24.1766,24.2178,24.1354,24.1436,123276.0
2019-04-16 14:00:00,29.3,29.38,29.24,29.36,289368.0,24.1436,24.2096,24.0942,24.1931,289368.0
2019-04-16 14:30:00,29.36,29.37,29.28,29.3,122049.0,24.1931,24.2013,24.1272,24.1436,122049.0
2019-04-16 15:00:00,29.3,29.39,29.29,29.38,482447.0,24.1436,24.2178,24.1354,24.2096,482447.0
2019-04-16 15:30:00,29.38,29.38,29.2,29.28,1055380.0,24.2096,24.2096,24.0612,24.1272,1055380.0
2019-04-17 09:30:00,29.41,29.66,29.4,29.55,329400.0,24.2343,24.4403,24.226,24.3496,329400.0
2019-04-17 10:00:00,29.55,29.59,29.38,29.51,237380.0,24.3496,24.3826,24.2096,24.3167,237380.0
2019-04-17 10:30:00,29.51,29.59,29.45,29.51,202402.0,24.3167,24.3826,24.2672,24.3167,202402.0
2019-04-17 11:00:00,29.51,29.61,29.49,29.5,103298.0,24.3167,24.3991,24.3002,24.3084,103298.0
2019-04-17 11:30:00,29.49,29.54,29.42,29.49,140929.0,24.3002,24.3414,24.2425,24.3002,140929.0
2019-04-17 12:00:00,29.48,29.66,29.45,29.64,189633.0,24.292,24.4403,24.2672,24.4238,189633.0
2019-04-17 12:30:00,29.65,29.67,29.54,29.55,184036.0,24.432,24.4485,24.3414,24.3496,184036.0
2019-04-17 13:00:00,29.55,29.6,29.35,29.36,335955.0,24.3496,24.3908,24.1848,24.1931,335955.0
2019-04-17 13:30:00,29.37,29.54,29.37,29.52,175430.0,24.2013,24.3414,24.2013,24.3249,175430.0
2019-04-17 14:00:00,29.52,29.6,29.51,29.52,138229.0,24.3249,24.3908,24.3167,24.3249,138229.0
2019-04-17 14:30:00,29.53,29.62,29.51,29.61,132931.0,24.3332,24.4073,24.3167,24.3991,132931.0
2019-04-17 15:00:00,29.61,29.62,29.56,29.58,173736.0,24.3991,24.4073,24.3579,24.3744,173736.0
2019-04-17 15:30:00,29.58,29.72,29.55,29.69,728654.0,24.3744,24.4897,24.3496,24.465,728654.0
2019-04-18 09:30:00,30.08,30.2,29.54,29.55,307400.0,24.7864,24.8853,24.3414,24.3496,307400.0
2019-04-18 10:00:00,29.56,29.75,29.49,29.7,134201.0,24.3579,24.5144,24.3002,24.4732,134201.0
2019-04-18 10:30:00,29.68,29.75,29.5,29.55,111343.0,24.4568,24.5144,24.3084,24.3496,111343.0
2019-04-18 11:00:00,29.54,29.72,29.54,29.58,123632.0,24.3414,24.4897,24.3414,24.3744,123632.0
2019-04-18 11:30:00,29.58,29.68,29.53,29.59,142343.0,24.3744,24.4568,24.3332,24.3826,142343.0
2019-04-18 12:00:00,29.6,29.68,29.58,29.64,121291.0,24.3908,24.4568,24.3744,24.4238,121291.0
2019-04-18 12:30:00,29.63,29.78,29.6,29.76,92536.0,24.4156,24.5392,24.3908,24.5227,92536.0
2019-04-18 13:00:00,29.75,29.84,29.72,29.83,142084.0,24.5144,24.5886,24.4897,24.5804,142084.0
2019-04-18 13:30:00,29.83,29.91,29.8,29.81,74975.0,24.5804,24.6463,24.5556,24.5639,74975.0
2019-04-18 14:00:00,29.81,29.91,29.76,29.89,83368.0,24.5639,24.6463,24.5227,24.6298,83368.0
2019-04-18 14:30:00,29.89,29.89,29.76,29.77,169372.0,24.6298,24.6298,24.5227,24.5309,169372.0
2019-04-18 15:00:00,29.77,29.96,29.76,29.8,238416.0,24.5309,24.6875,24.5227,24.5556,238416.0
2019-04-18 15:30:00,29.8,29.83,29.72,29.74,593745.0,24.5556,24.5804,24.4897,24.5062,593745.0
2019-04-22 09:30:00,29.82,29.9,29.64,29.79,167025.0,24.5721,24.638,24.4238,24.5474,167025.0
2019-04-22 10:00:00,29.79,29.82,29.7,29.79,247821.0,24.5474,24.5721,24.4732,24.5474,247821.0
2019-04-22 10:30:00,29.8,29.96,29.79,29.95,204022.0,24.5556,24.6875,24.5474,24.6792,204022.0
2019-04-22 11:00:00,29.95,30.01,29.9,29.91,119985.0,24.6792,24.7287,24.638,24.6463,119985.0
2019-04-22 11:30:00,29.91,29.95,29.86,29.88,138379.0,24.6463,24.6792,24.6051,24.6216,138379.0
2019-04-22 12:00:00,29.88,29.99,29.86,29.96,191651.0,24.6216,24.7122,24.6051,24.6875,191651.0
2019-04-22 12:30:00,29.96,29.98,29.91,29.96,186724.0,24.6875,24.704,24.6463,24.6875,186724.0
2019-04-22 13:00:00,29.96,29.97,29.91,29.96,130743.0,24.6875,24.6957,24.6463,24.6875,130743.0
2019-04-22 13:30:00,29.96,30.01,29.96,30.0,173757.0,24.6875,24.7287,24.6875,24.7204,173757.0
2019-04-22 14:00:00,30.0,30.02,29.95,30.0,160813.0,24.7204,24.7369,24.6792,24.7204,160813.0
2019-04-22 14:30:00,29.99,30.01,29.94,29.99,125330.0,24.7122,24.7287,24.671,24.7122,125330.0
2019-04-22 15:00:00,29.99,30.03,29.94,29.97,229543.0,24.7122,24.7452,24.671,24.6957,229543.0
2019-04-22 15:30:00,29.97,30.03,29.92,29.95,678900.0,24.6957,24.7452,24.6545,24.6792,678900.0
2019-04-23 09:30:00,29.95,29.99,29.72,29.75,203267.0,24.6792,24.7122,24.4897,24.5144,203267.0
2019-04-23 10:00:00,29.76,29.87,29.75,29.8,176161.0,24.5227,24.6133,24.5144,24.5556,176161.0
2019-04-23 10:30:00,29.79,29.86,29.75,29.86,213273.0,24.5474,24.6051,24.5144,24.6051,213273.0
2019-04-23 11:00:00,29.86,29.89,29.8,29.87,284376.0,24.6051,24.6298,24.5556,24.6133,284376.0
2019-04-23 11:30:00,29.86,29.95,29.84,29.88,333059.0,24.6051,24.6792,24.5886,24.6216,333059.0
2019-04-23 12:00:00,29.89,29.96,29.84,29.87,221112.0,24.6298,24.6875,24.5886,24.6133,221112.0
2019-04-23 12:30:00,29.87,29.89,29.82,29.83,155118.0,24.6133,24.6298,24.5721,24.5804,155118.0
2019-04-23 13:00:00,29.83,29.86,29.78,29.79,175254.0,24.5804,24.6051,24.5392,24.5474,175254.0
2019-04-23 13:30:00,29.79,29.83,29.74,29.76,229957.0,24.5474,24.5804,24.5062,24.5227,229957.0
2019-04-23 14:00:00,29.77,29.81,29.75,29.8,236153.0,24.5309,24.5639,24.5144,24.5556,236153.0
2019-04-23 14:30:00,29.8,29.81,29.77,29.8,197026.0,24.5556,24.5639,24.5309,24.5556,197026.0
2019-04-23 15:00:00,29.8,29.82,29.75,29.77,360070.0,24.5556,24.5721,24.5144,24.5309,360070.0
2019-04-23 15:30:00,29.77,29.83,29.73,29.77,888327.0,24.5309,24.5804,24.498,24.5309,888327.0
2019-04-24 09:30:00,29.81,29.94,29.81,29.93,97372.0,24.5639,24.671,24.5639,24.6628,97372.0
2019-04-24 10:00:00,29.92,29.95,29.81,29.88,105260.0,24.6545,24.6792,24.5639,24.6216,105260.0
2019-04-24 10:30:00,29.89,29.96,29.86,29.94,143770.0,24.6298,24.6875,24.6051,24.671,143770.0
2019-04-24 11:00:00,29.93,29.97,29.83,29.85,183810.0,24.6628,24.6957,24.5804,24.5968,183810.0
2019-04-24 11:30:00,29.86,29.9,29.84,29.88,118289.0,24.6051,24.638,24.5886,24.6216,118289.0
2019-04-24 12:00:00,29.88,29.97,29.85,29.95,289618.0,24.6216,24.6957,24.5968,24.6792,289618.0
2019-04-24 12:30:00,29.95,29.95,29.87,29.88,94261.0,24.6792,24.6792,24.6133,24.6216,94261.0
2019-04-24 13:00:00,29.87,29.88,29.77,29.8,114467.0,24.6133,24.6216,24.5309,24.5556,114467.0
2019-04-24 13:30:00,29.8,29.87,29.78,29.83,101288.0,24.5556,24.6133,24.5392,24.5804,101288.0
2019-04-24 14:00:00,29.83,29.93,29.82,29.93,125739.0,24.5804,24.6628,24.5721,24.6628,125739.0
2019-04-24 14:30:00,29.93,29.99,29.92,29.99,95581.0,24.6628,24.7122,24.6545,24.7122,95581.0
2019-04-24 15:00:00,29.99,30.01,29.97,30.0,178638.0,24.7122,24.7287,24.6957,24.7204,178638.0
2019-04-24 15:30:00,30.0,30.01,29.91,29.91,363942.0,24.7204,24.7287,24.6463,24.6463,363942.0
2019-04-25 09:30:00,29.79,30.02,29.79,29.9,249113.0,24.5474,24.7369,24.5474,24.638,249113.0
2019-04-25 10:00:00,29.89,29.91,29.77,29.79,231315.0,24.6298,24.6463,24.5309,24.5474,231315.0
2019-04-25 10:30:00,29.77,29.87,29.72,29.85,157799.0,24.5309,24.6133,24.4897,24.5968,157799.0
2019-04-25 11:00:00,29.85,29.92,29.81,29.88,203001.0,24.5968,24.6545,24.5639,24.6216,203001.0
2019-04-25 11:30:00,29.88,29.98,29.86,29.95,266757.0,24.6216,24.704,24.6051,24.6792,266757.0
2019-04-25 12:00:00,29.95,29.96,29.85,29.87,138176.0,24.6792,24.6875,24.5968,24.6133,138176.0
2019-04-25 12:30:00,29.87,29.9,29.84,29.9,124848.0,24.6133,24.638,24.5886,24.638,124848.0
2019-04-25 13:00:00,29.9,30.12,29.87,30.05,320104.0,24.638,24.8193,24.6133,24.7617,320104.0
2019-04-25 13:30:00,30.05,30.06,29.94,29.98,362766.0,24.7617,24.7699,24.671,24.704,362766.0
2019-04-25 14:00:00,29.98,29.98,29.89,29.93,132663.0,24.704,24.704,24.6298,24.6628,132663.0
2019-04-25 14:30:00,29.93,29.93,29.84,29.87,187182.0,24.6628,24.6628,24.5886,24.6133,187182.0
2019-04-25 15:00:00,29.87,29.87,29.77,29.87,310337.0,24.6133,24.6133,24.5309,24.6133,310337.0
2019-04-25 15:30:00,29.87,29.89,29.77,29.78,559301.0,24.6133,24.6298,24.5309,24.5392,559301.0
2019-04-26 09:30:00,29.8,30.05,29.8,29.99,280203.0,24.5556,24.7617,24.5556,24.7122,280203.0
2019-04-26 10:00:00,30.0,30.03,29.9,30.02,194067.0,24.7204,24.7452,24.638,24.7369,194067.0
2019-04-26 10:30:00,30.01,30.09,29.92,29.93,290405.0,24.7287,24.7946,24.6545,24.6628,290405.0
2019-04-26 11:00:00,29.93,30.03,29.9,30.02,248242.0,24.6628,24.7452,24.638,24.7369,248242.0
2019-04-26 11:30:00,30.03,30.1,29.98,30.05,407474.0,24.7452,24.8029,24.704,24.7617,407474.0
2019-04-26 12:00:00,30.04,30.09,30.0,30.04,230936.0,24.7534,24.7946,24.7204,24.7534,230936.0
2019-04-26 12:30:00,30.04,30.11,30.02,30.05,155712.0,24.7534,24.8111,24.7369,24.7617,155712.0
2019-04-26 13:00:00,30.05,30.07,29.99,30.0,147203.0,24.7617,24.7781,24.7122,24.7204,147203.0
2019-04-26 13:30:00,30.0,30.01,29.98,29.98,209448.0,24.7204,24.7287,24.704,24.704,209448.0
2019-04-26 14:00:00,29.99,30.02,29.94,30.01,175154.0,24.7122,24.7369,24.671,24.7287,175154.0
2019-04-26 14:30:00,30.01,30.02,29.93,29.99,252172.0,24.7287,24.7369,24.6628,24.7122,252172.0
2019-04-26 15:00:00,30.0,30.01,29.9,29.92,369953.0,24.7204,24.7287,24.638,24.6545,369953.0
2019-04-26 15:30:00,29.91,30.13,29.91,30.12,630198.0,24.6463,24.8276,24.6463,24.8193,630198.0
2019-04-29 09:30:00,30.1,30.23,30.09,30.2,189279.0,24.8029,24.91,24.7946,24.8853,189279.0
2019-04-29 10:00:00,30.2,30.27,29.99,30.04,248955.0,24.8853,24.9429,24.7122,24.7534,248955.0
2019-04-29 10:30:00,30.05,30.13,30.04,30.09,176093.0,24.7617,24.8276,24.7534,24.7946,176093.0
2019-04-29 11:00:00,30.08,30.11,30.04,30.05,144542.0,24.7864,24.8111,24.7534,24.7617,144542.0
2019-04-29 11:30:00,30.04,30.2,30.04,30.15,189558.0,24.7534,24.8853,24.7534,24.8441,189558.0
2019-04-29 12:00:00,30.14,30.16,30.08,30.13,294439.0,24.8358,24.8523,24.7864,24.8276,294439.0
2019-04-29 12:30:00,30.12,30.13,29.98,30.01,285210.0,24.8193,24.8276,24.704,24.7287,285210.0
2019-04-29 13:00:00,30.0,30.03,29.96,30.01,155827.0,24.7204,24.7452,24.6875,24.7287,155827.0
2019-04-29 13:30:00,30.0,30.01,29.98,29.99,126990.0,24.7204,24.7287,24.704,24.7122,126990.0
2019-04-29 14:00:00,29.99,30.01,29.97,29.98,196931.0,24.7122,24.7287,24.6957,24.704,196931.0
2019-04-29 14:30:00,29.97,30.01,29.91,29.99,165184.0,24.6957,24.7287,24.6463,24.7122,165184.0
2019-04-29 15:00:00,29.99,30.03,29.98,30.0,301196.0,24.7122,24.7452,24.704,24.7204,301196.0
2019-04-29 15:30:00,29.99,30.01,29.95,29.99,515303.0,24.7122,24.7287,24.6792,24.7122,515303.0
2019-04-30 09:30:00,29.74,29.95,29.6,29.61,134500.0,24.6464,24.8205,24.5304,24.5387,134500.0
2019-04-30 10:00:00,29.62,29.69,29.53,29.58,227226.0,24.547,24.605,24.4724,24.5138,227226.0
2019-04-30 10:30:00,29.59,29.63,29.52,29.57,282730.0,24.5221,24.5553,24.4641,24.5055,282730.0
2019-04-30 11:00:00,29.57,29.66,29.46,29.6,157726.0,24.5055,24.5801,24.4144,24.5304,157726.0
2019-04-30 11:30:00,29.6,29.73,29.58,29.68,186398.0,24.5304,24.6381,24.5138,24.5967,186398.0
2019-04-30 12:00:00,29.68,29.81,29.67,29.76,93119.0,24.5967,24.7044,24.5884,24.663,93119.0
2019-04-30 12:30:00,29.76,29.78,29.71,29.75,96752.0,24.663,24.6796,24.6216,24.6547,96752.0
2019-04-30 13:00:00,29.75,29.8,29.69,29.72,115368.0,24.6547,24.6962,24.605,24.6299,115368.0
2019-04-30 13:30:00,29.71,29.75,29.68,29.72,194931.0,24.6216,24.6547,24.5967,24.6299,194931.0
2019-04-30 14:00:00,29.73,29.75,29.68,29.7,85725.0,24.6381,24.6547,24.5967,24.6133,85725.0
2019-04-30 14:30:00,29.7,29.72,29.68,29.71,94170.0,24.6133,24.6299,24.5967,24.6216,94170.0
2019-04-30 15:00:00,29.7,29.74,29.67,29.67,185572.0,24.6133,24.6464,24.5884,24.5884,185572.0
2019-04-30 15:30:00,29.67,29.72,29.51,29.7,1191594.0,24.5884,24.6299,24.4558,24.6133,1191594.0
2019-05-01 09:30:00,29.8,29.98,29.78,29.87,137806.0,24.6962,24.8453,24.6796,24.7542,137806.0
2019-05-01 10:00:00,29.86,29.89,29.79,29.85,107452.0,24.7459,24.7707,24.6879,24.7376,107452.0
2019-05-01 10:30:00,29.85,29.9,29.81,29.85,86555.0,24.7376,24.779,24.7044,24.7376,86555.0
2019-05-01 11:00:00,29.85,29.93,29.83,29.9,112392.0,24.7376,24.8039,24.721,24.779,112392.0
2019-05-01 11:30:00,29.9,29.97,29.89,29.9,108131.0,24.779,24.837,24.7707,24.779,108131.0
2019-05-01 12:00:00,29.9,29.91,29.84,29.89,97883.0,24.779,24.7873,24.7293,24.7707,97883.0
2019-05-01 12:30:00,29.89,29.92,29.83,29.9,192966.0,24.7707,24.7956,24.721,24.779,192966.0
2019-05-01 13:00:00,29.91,29.93,29.85,29.88,120784.0,24.7873,24.8039,24.7376,24.7625,120784.0
2019-05-01 13:30:00,29.88,29.9,29.82,29.83,177429.0,24.7625,24.779,24.7127,24.721,177429.0
2019-05-01 14:00:00,29.83,29.93,29.77,29.9,257259.0,24.721,24.8039,24.6713,24.779,257259.0
2019-05-01 14:30:00,29.9,29.95,29.85,29.87,276779.0,24.779,24.8205,24.7376,24.7542,276779.0
2019-05-01 15:00:00,29.87,29.92,29.82,29.86,273466.0,24.7542,24.7956,24.7127,24.7459,273466.0
2019-05-01 15:30:00,29.86,29.86,29.73,29.74,713454.0,24.7459,24.7459,24.6381,24.6464,713454.0
2019-05-02 09:30:00,29.71,29.89,29.66,29.84,118676.0,24.6216,24.7707,24.5801,24.7293,118676.0
2019-05-02 10:00:00,29.84,29.91,29.82,29.89,145718.0,24.7293,24.7873,24.7127,24.7707,145718.0
2019-05-02 10:30:00,29.9,29.93,29.72,29.75,141450.0,24.779,24.8039,24.6299,24.6547,141450.0
2019-05-02 11:00:00,29.75,29.82,29.68,29.7,121841.0,24.6547,24.7127,24.5967,24.6133,121841.0
2019-05-02 11:30:00,29.71,29.79,29.63,29.68,148515.0,24.6216,24.6879,24.5553,24.5967,148515.0
2019-05-02 12:00:00,29.68,29.78,29.67,29.74,117017.0,24.5967,24.6796,24.5884,24.6464,117017.0
2019-05-02 12:30:00,29.75,29.75,29.67,29.73,133921.0,24.6547,24.6547,24.5884,24.6381,133921.0
2019-05-02 13:00:00,29.73,29.76,29.66,29.74,131421.0,24.6381,24.663,24.5801,24.6464,131421.0
2019-05-02 13:30:00,29.74,29.79,29.7,29.71,109770.0,24.6464,24.6879,24.6133,24.6216,109770.0
2019-05-02 14:00:00,29.7,29.71,29.63,29.65,100401.0,24.6133,24.6216,24.5553,24.5718,100401.0
2019-05-02 14:30:00,29.64,29.69,29.59,29.64,90313.0,24.5636,24.605,24.5221,24.5636,90313.0
2019-05-02 15:00:00,29.64,29.69,29.63,29.66,125511.0,24.5636,24.605,24.5553,24.5801,125511.0
2019-05-02 15:30:00,29.66,29.7,29.64,29.64,483534.0,24.5801,24.6133,24.5636,24.5636,483534.0
2019-05-03 09:30:00,29.67,29.95,29.67,29.75,286029.0,24.5884,24.8205,24.5884,24.6547,286029.0
2019-05-03 10:00:00,29.75,29.75,29.63,29.69,104501.0,24.6547,24.6547,24.5553,24.605,104501.0
2019-05-03 10:30:00,29.7,29.79,29.69,29.76,128925.0,24.6133,24.6879,24.605,24.663,128925.0
2019-05-03 11:00:00,29.76,29.81,29.72,29.8,175255.0,24.663,24.7044,24.6299,24.6962,175255.0
2019-05-03 11:30:00,29.8,29.94,29.76,29.89,324024.0,24.6962,24.8122,24.663,24.7707,324024.0
2019-05-03 12:00:00,29.89,29.93,29.82,29.88,374122.0,24.7707,24.8039,24.7127,24.7625,374122.0
2019-05-03 12:30:00,29.88,29.95,29.86,29.92,199249.0,24.7625,24.8205,24.7459,24.7956,199249.0
2019-05-03 13:00:00,29.92,29.98,29.91,29.95,106304.0,24.7956,24.8453,24.7873,24.8205,106304.0
2019-05-03 13:30:00,29.95,29.96,29.93,29.94,133451.0,24.8205,24.8288,24.8039,24.8122,133451.0
2019-05-03 14:00:00,29.93,29.96,29.92,29.95,133251.0,24.8039,24.8288,24.7956,24.8205,133251.0
2019-05-03 14:30:00,29.94,29.96,29.91,29.93,191001.0,24.8122,24.8288,24.7873,24.8039,191001.0
2019-05-03 15:00:00,29.92,29.93,29.88,29.9,160271.0,24.7956,24.8039,24.7625,24.779,160271.0
2019-05-03 15:30:00,29.9,29.91,29.85,29.91,635328.0,24.779,24.7873,24.7376,24.7873,635328.0
2019-05-06 09:30:00,29.46,29.58,29.27,29.54,175575.0,24.4144,24.5138,24.2569,24.4807,175575.0
2019-05-06 10:00:00,29.54,29.7,29.51,29.65,81952.0,24.4807,24.6133,24.4558,24.5718,81952.0
2019-05-06 10:30:00,29.65,29.76,29.61,29.71,123455.0,24.5718,24.663,24.5387,24.6216,123455.0
2019-05-06 11:00:00,29.72,29.9,29.64,29.89,233206.0,24.6299,24.779,24.5636,24.7707,233206.0
2019-05-06 11:30:00,29.9,29.9,29.76,29.78,75824.0,24.779,24.779,24.663,24.6796,75824.0
2019-05-06 12:00:00,29.79,29.8,29.68,29.77,107723.0,24.6879,24.6962,24.5967,24.6713,107723.0
2019-05-06 12:30:00,29.77,29.86,29.76,29.82,80001.0,24.6713,24.7459,24.663,24.7127,80001.0
2019-05-06 13:00:00,29.81,29.89,29.78,29.87,152882.0,24.7044,24.7707,24.6796,24.7542,152882.0
2019-05-06 13:30:00,29.87,29.88,29.8,29.82,93996.0,24.7542,24.7625,24.6962,24.7127,93996.0
2019-05-06 14:00:00,29.82,29.86,29.77,29.81,102173.0,24.7127,24.7459,24.6713,24.7044,102173.0
2019-05-06 14:30:00,29.8,29.91,29.8,29.89,102548.0,24.6962,24.7873,24.6962,24.7707,102548.0
2019-05-06 15:00:00,29.89,29.9,29.85,29.9,171249.0,24.7707,24.779,24.7376,24.779,171249.0
2019-05-06 15:30:00,29.9,29.9,29.81,29.83,578999.0,24.779,24.779,24.7044,24.721,578999.0
2019-05-07 09:30:00,29.61,29.8,29.59,29.77,178305.0,24.5387,24.6962,24.5221,24.6713,178305.0
2019-05-07 10:00:00,29.77,29.77,29.63,29.73,257136.0,24.6713,24.6713,24.5553,24.6381,257136.0
2019-05-07 10:30:00,29.75,29.77,29.62,29.66,205513.0,24.6547,24.6713,24.547,24.5801,205513.0
2019-05-07 11:00:00,29.65,29.76,29.62,29.73,192494.0,24.5718,24.663,24.547,24.6381,192494.0
2019-05-07 11:30:00,29.73,29.77,29.66,29.72,184428.0,24.6381,24.6713,24.5801,24.6299,184428.0
2019-05-07 12:00:00,29.73,29.88,29.69,29.83,160085.0,24.6381,24.7625,24.605,24.721,160085.0
2019-05-07 12:30:00,29.84,29.86,29.73,29.74,205115.0,24.7293,24.7459,24.6381,24.6464,205115.0
2019-05-07 13:00:00,29.74,29.74,29.59,29.6,145558.0,24.6464,24.6464,24.5221,24.5304,145558.0
2019-05-07 13:30:00,29.59,29.69,29.54,29.64,152565.0,24.5221,24.605,24.4807,24.5636,152565.0
2019-05-07 14:00:00,29.63,29.7,29.6,29.61,132187.0,24.5553,24.6133,24.5304,24.5387,132187.0
2019-05-07 14:30:00,29.61,29.63,29.5,29.57,187964.0,24.5387,24.5553,24.4475,24.5055,187964.0
2019-05-07 15:00:00,29.58,29.62,29.49,29.55,202791.0,24.5138,24.547,24.4392,24.489,202791.0
2019-05-07 15:30:00,29.55,29.69,29.45,29.53,971841.0,24.489,24.605,24.4061,24.4724,971841.0
2019-05-08 09:30:00,29.47,29.59,29.36,29.59,175423.0,24.4227,24.5221,24.3315,24.5221,175423.0
2019-05-08 10:00:00,29.6,29.63,29.48,29.6,201398.0,24.5304,24.5553,24.431,24.5304,201398.0
2019-05-08 10:30:00,29.61,29.61,29.46,29.54,111870.0,24.5387,24.5387,24.4144,24.4807,111870.0
2019-05-08 11:00:00,29.54,29.67,29.5,29.57,146994.0,24.4807,24.5884,24.4475,24.5055,146994.0
2019-05-08 11:30:00,29.57,29.64,29.49,29.58,75734.0,24.5055,24.5636,24.4392,24.5138,75734.0
2019-05-08 12:00:00,29.59,29.59,29.49,29.53,56742.0,24.5221,24.5221,24.4392,24.4724,56742.0
2019-05-08 12:30:00,29.53,29.59,29.5,29.57,78927.0,24.4724,24.5221,24.4475,24.5055,78927.0
2019-05-08 13:00:00,29.57,29.61,29.54,29.55,77236.0,24.5055,24.5387,24.4807,24.489,77236.0
2019-05-08 13:30:00,29.56,29.57,29.51,29.53,65851.0,24.4973,24.5055,24.4558,24.4724,65851.0
2019-05-08 14:00:00,29.53,29.54,29.48,29.52,70376.0,24.4724,24.4807,24.431,24.4641,70376.0
2019-05-08 14:30:00,29.52,29.55,29.48,29.5,91192.0,24.4641,24.489,24.431,24.4475,91192.0
2019-05-08 15:00:00,29.5,29.53,29.48,29.51,146841.0,24.4475,24.4724,24.431,24.4558,146841.0
2019-05-08 15:30:00,29.51,29.51,29.27,29.31,731478.0,24.4558,24.4558,24.2569,24.2901,731478.0
2019-05-09 09:30:00,29.0,29.09,28.86,28.99,86589.0,24.0332,24.1078,23.9171,24.0249,86589.0
2019-05-09 10:00:00,28.98,29.03,28.82,28.85,111384.0,24.0166,24.058,23.884,23.9089,111384.0
2019-05-09 10:30:00,28.85,29.03,28.82,29.0,87313.0,23.9089,24.058,23.884,24.0332,87313.0
2019-05-09 11:00:00,29.0,29.12,28.91,28.94,101316.0,24.0332,24.1326,23.9586,23.9834,101316.0
2019-05-09 11:30:00,28.94,29.13,28.94,29.09,93415.0,23.9834,24.1409,23.9834,24.1078,93415.0
2019-05-09 12:00:00,29.09,29.18,29.05,29.13,73356.0,24.1078,24.1823,24.0746,24.1409,73356.0
2019-05-09 12:30:00,29.14,29.33,29.14,29.24,99676.0,24.1492,24.3067,24.1492,24.2321,99676.0
2019-05-09 13:00:00,29.23,29.28,29.18,29.2,78474.0,24.2238,24.2652,24.1823,24.1989,78474.0
2019-05-09 13:30:00,29.2,29.3,29.17,29.25,65705.0,24.1989,24.2818,24.1741,24.2404,65705.0
2019-05-09 14:00:00,29.25,29.33,29.21,29.26,94618.0,24.2404,24.3067,24.2072,24.2486,94618.0
2019-05-09 14:30:00,29.26,29.3,29.18,29.18,85545.0,24.2486,24.2818,24.1823,24.1823,85545.0
2019-05-09 15:00:00,29.18,29.26,29.14,29.25,98416.0,24.1823,24.2486,24.1492,24.2404,98416.0
2019-05-09 15:30:00,29.26,29.39,29.25,29.39,557137.0,24.2486,24.3564,24.2404,24.3564,557137.0
2019-05-10 09:30:00,29.23,29.48,29.19,29.45,90494.0,24.2238,24.431,24.1906,24.4061,90494.0
2019-05-10 10:00:00,29.45,29.47,29.3,29.38,152646.0,24.4061,24.4227,24.2818,24.3481,152646.0
2019-05-10 10:30:00,29.39,29.39,29.27,29.29,221663.0,24.3564,24.3564,24.2569,24.2735,221663.0
2019-05-10 11:00:00,29.3,29.5,29.22,29.41,126304.0,24.2818,24.4475,24.2155,24.3729,126304.0
2019-05-10 11:30:00,29.42,29.53,29.37,29.51,143003.0,24.3812,24.4724,24.3398,24.4558,143003.0
2019-05-10 12:00:00,29.51,29.7,29.51,29.69,201542.0,24.4558,24.6133,24.4558,24.605,201542.0
2019-05-10 12:30:00,29.68,29.75,29.63,29.7,135244.0,24.5967,24.6547,24.5553,24.6133,135244.0
2019-05-10 13:00:00,29.7,29.83,29.68,29.78,112522.0,24.6133,24.721,24.5967,24.6796,112522.0
2019-05-10 13:30:00,29.77,29.86,29.76,29.83,85466.0,24.6713,24.7459,24.663,24.721,85466.0
2019-05-10 14:00:00,29.84,29.88,29.77,29.8,98378.0,24.7293,24.7625,24.6713,24.6962,98378.0
2019-05-10 14:30:00,29.8,29.91,29.79,29.9,122321.0,24.6962,24.7873,24.6879,24.779,122321.0
2019-05-10 15:00:00,29.91,30.01,29.88,29.97,180378.0,24.7873,24.8702,24.7625,24.837,180378.0
2019-05-10 15:30:00,29.97,29.98,29.79,29.89,462456.0,24.837,24.8453,24.6879,24.7707,462456.0
2019-05-13 09:30:00,29.37,29.37,29.06,29.13,266484.0,24.3398,24.3398,24.0829,24.1409,266484.0
2019-05-13 10:00:00,29.13,29.18,29.04,29.18,123821.0,24.1409,24.1823,24.0663,24.1823,123821.0
2019-05-13 10:30:00,29.18,29.23,29.03,29.1,119662.0,24.1823,24.2238,24.058,24.116,119662.0
2019-05-13 11:00:00,29.1,29.12,28.94,28.94,218065.0,24.116,24.1326,23.9834,23.9834,218065.0
2019-05-13 11:30:00,28.95,29.0,28.89,28.99,177228.0,23.9917,24.0332,23.942,24.0249,177228.0
2019-05-13 12:00:00,28.99,28.99,28.9,28.91,211208.0,24.0249,24.0249,23.9503,23.9586,211208.0
2019-05-13 12:30:00,28.91,28.93,28.81,28.85,128764.0,23.9586,23.9752,23.8757,23.9089,128764.0
2019-05-13 13:00:00,28.84,28.85,28.77,28.83,82024.0,23.9006,23.9089,23.8426,23.8923,82024.0
2019-05-13 13:30:00,28.82,28.95,28.81,28.93,124138.0,23.884,23.9917,23.8757,23.9752,124138.0
2019-05-13 14:00:00,28.94,29.02,28.88,28.96,141518.0,23.9834,24.0497,23.9337,24.0,141518.0
2019-05-13 14:30:00,28.97,29.04,28.91,28.98,108789.0,24.0083,24.0663,23.9586,24.0166,108789.0
2019-05-13 15:00:00,28.98,29.01,28.8,28.8,115774.0,24.0166,24.0415,23.8674,23.8674,115774.0
2019-05-13 15:30:00,28.8,28.8,28.7,28.74,527083.0,23.8674,23.8674,23.7846,23.8177,527083.0
2019-05-14 09:30:00,28.97,29.24,28.9,29.19,162539.0,24.0083,24.2321,23.9503,24.1906,162539.0
2019-05-14 10:00:00,29.2,29.34,29.19,29.26,112572.0,24.1989,24.3149,24.1906,24.2486,112572.0
2019-05-14 10:30:00,29.26,29.32,29.1,29.13,135975.0,24.2486,24.2984,24.116,24.1409,135975.0
2019-05-14 11:00:00,29.14,29.28,29.12,29.24,142028.0,24.1492,24.2652,24.1326,24.2321,142028.0
2019-05-14 11:30:00,29.24,29.33,29.23,29.31,143827.0,24.2321,24.3067,24.2238,24.2901,143827.0
2019-05-14 12:00:00,29.32,29.36,29.25,29.26,103492.0,24.2984,24.3315,24.2404,24.2486,103492.0
2019-05-14 12:30:00,29.26,29.41,29.26,29.38,62456.0,24.2486,24.3729,24.2486,24.3481,62456.0
2019-05-14 13:00:00,29.38,29.48,29.37,29.45,57579.0,24.3481,24.431,24.3398,24.4061,57579.0
2019-05-14 13:30:00,29.45,29.52,29.44,29.5,54155.0,24.4061,24.4641,24.3978,24.4475,54155.0
2019-05-14 14:00:00,29.49,29.55,29.41,29.53,68957.0,24.4392,24.489,24.3729,24.4724,68957.0
2019-05-14 14:30:00,29.53,29.55,29.4,29.44,78640.0,24.4724,24.489,24.3647,24.3978,78640.0
2019-05-14 15:00:00,29.44,29.51,29.42,29.44,75236.0,24.3978,24.4558,24.3812,24.3978,75236.0
2019-05-14 15:30:00,29.44,29.44,29.32,29.36,280111.0,24.3978,24.3978,24.2984,24.3315,280111.0
2019-05-15 09:30:00,29.14,29.14,28.92,29.06,152091.0,24.1492,24.1492,23.9669,24.0829,152091.0
2019-05-15 10:00:00,29.06,29.22,28.9,29.22,162137.0,24.0829,24.2155,23.9503,24.2155,162137.0
2019-05-15 10:30:00,29.21,29.25,29.09,29.11,125358.0,24.2072,24.2404,24.1078,24.1243,125358.0
2019-05-15 11:00:00,29.12,29.24,29.05,29.23,65972.0,24.1326,24.2321,24.0746,24.2238,65972.0
2019-05-15 11:30:00,29.22,29.26,29.16,29.24,63207.0,24.2155,24.2486,24.1658,24.2321,63207.0
2019-05-15 12:00:00,29.25,29.27,29.16,29.18,92411.0,24.2404,24.2569,24.1658,24.1823,92411.0
2019-05-15 12:30:00,29.18,29.27,29.18,29.2,51423.0,24.1823,24.2569,24.1823,24.1989,51423.0
2019-05-15 13:00:00,29.22,29.26,29.18,29.19,43098.0,24.2155,24.2486,24.1823,24.1906,43098.0
2019-05-15 13:30:00,29.19,29.26,29.17,29.25,64229.0,24.1906,24.2486,24.1741,24.2404,64229.0
2019-05-15 14:00:00,29.25,29.27,29.22,29.25,55248.0,24.2404,24.2569,24.2155,24.2404,55248.0
2019-05-15 14:30:00,29.25,29.26,29.17,29.18,71934.0,24.2404,24.2486,24.1741,24.1823,71934.0
2019-05-15 15:00:00,29.18,29.21,29.17,29.2,100702.0,24.1823,24.2072,24.1741,24.1989,100702.0
2019-05-15 15:30:00,29.19,29.21,29.15,29.17,239652.0,24.1906,24.2072,24.1575,24.1741,239652.0
2019-05-16 09:30:00,29.18,29.5,29.15,29.48,100043.0,24.1823,24.4475,24.1575,24.431,100043.0
2019-05-16 10:00:00,29.48,29.59,29.48,29.59,148402.0,24.431,24.5221,24.431,24.5221,148402.0
2019-05-16 10:30:00,29.6,29.6,29.49,29.53,73754.0,24.5304,24.5304,24.4392,24.4724,73754.0
2019-05-16 11:00:00,29.53,29.55,29.47,29.54,62824.0,24.4724,24.489,24.4227,24.4807,62824.0
2019-05-16 11:30:00,29.53,29.65,29.52,29.62,147004.0,24.4724,24.5718,24.4641,24.547,147004.0
2019-05-16 12:00:00,29.62,29.71,29.6,29.68,84084.0,24.547,24.6216,24.5304,24.5967,84084.0
2019-05-16 12:30:00,29.68,29.68,29.58,29.62,51548.0,24.5967,24.5967,24.5138,24.547,51548.0
2019-05-16 13:00:00,29.62,29.67,29.58,29.65,67037.0,24.547,24.5884,24.5138,24.5718,67037.0
2019-05-16 13:30:00,29.64,29.65,29.58,29.63,82691.0,24.5636,24.5718,24.5138,24.5553,82691.0
2019-05-16 14:00:00,29.62,29.73,29.6,29.71,75887.0,24.547,24.6381,24.5304,24.6216,75887.0
2019-05-16 14:30:00,29.72,29.74,29.64,29.68,84878.0,24.6299,24.6464,24.5636,24.5967,84878.0
2019-05-16 15:00:00,29.67,29.73,29.58,29.71,303846.0,24.5884,24.6381,24.5138,24.6216,303846.0
2019-05-16 15:30:00,29.71,29.74,29.66,29.7,623263.0,24.6216,24.6464,24.5801,24.6133,623263.0
2019-05-17 09:30:00,29.39,29.57,29.3,29.48,173491.0,24.3564,24.5055,24.2818,24.431,173491.0
2019-05-17 10:00:00,29.48,29.6,29.42,29.59,132753.0,24.431,24.5304,24.3812,24.5221,132753.0
2019-05-17 10:30:00,29.58,29.7,29.53,29.65,98093.0,24.5138,24.6133,24.4724,24.5718,98093.0
2019-05-17 11:00:00,29.66,29.74,29.64,29.66,77933.0,24.5801,24.6464,24.5636,24.5801,77933.0
2019-05-17 11:30:00,29.66,29.67,29.55,29.57,75612.0,24.5801,24.5884,24.489,24.5055,75612.0
2019-05-17 12:00:00,29.57,29.61,29.53,29.57,71802.0,24.5055,24.5387,24.4724,24.5055,71802.0
2019-05-17 12:30:00,29.56,29.63,29.54,29.59,55144.0,24.4973,24.5553,24.4807,24.5221,55144.0
2019-05-17 13:00:00,29.6,29.66,29.58,29.58,46238.0,24.5304,24.5801,24.5138,24.5138,46238.0
2019-05-17 13:30:00,29.58,29.61,29.55,29.58,61072.0,24.5138,24.5387,24.489,24.5138,61072.0
2019-05-17 14:00:00,29.57,29.59,29.53,29.55,70671.0,24.5055,24.5221,24.4724,24.489,70671.0
2019-05-17 14:30:00,29.55,29.58,29.51,29.57,76248.0,24.489,24.5138,24.4558,24.5055,76248.0
2019-05-17 15:00:00,29.57,29.59,29.41,29.48,158661.0,24.5055,24.5221,24.3729,24.431,158661.0
2019-05-17 15:30:00,29.47,29.49,29.38,29.41,299034.0,24.4227,24.4392,24.3481,24.3729,299034.0
2019-05-20 09:30:00,29.3,29.45,29.26,29.45,245427.0,24.2818,24.4061,24.2486,24.4061,245427.0
2019-05-20 10:00:00,29.44,29.6,29.4,29.57,118420.0,24.3978,24.5304,24.3647,24.5055,118420.0
2019-05-20 10:30:00,29.57,29.65,29.51,29.55,66867.0,24.5055,24.5718,24.4558,24.489,66867.0
2019-05-20 11:00:00,29.55,29.61,29.51,29.61,84740.0,24.489,24.5387,24.4558,24.5387,84740.0
2019-05-20 11:30:00,29.61,29.63,29.55,29.59,61058.0,24.5387,24.5553,24.489,24.5221,61058.0
2019-05-20 12:00:00,29.59,29.67,29.56,29.61,55036.0,24.5221,24.5884,24.4973,24.5387,55036.0
2019-05-20 12:30:00,29.61,29.62,29.54,29.55,61609.0,24.5387,24.547,24.4807,24.489,61609.0
2019-05-20 13:00:00,29.55,29.59,29.52,29.58,49530.0,24.489,24.5221,24.4641,24.5138,49530.0
2019-05-20 13:30:00,29.58,29.68,29.57,29.62,82171.0,24.5138,24.5967,24.5055,24.547,82171.0
2019-05-20 14:00:00,29.62,29.63,29.56,29.57,60873.0,24.547,24.5553,24.4973,24.5055,60873.0
2019-05-20 14:30:00,29.56,29.58,29.47,29.55,111863.0,24.4973,24.5138,24.4227,24.489,111863.0
2019-05-20 15:00:00,29.54,29.54,29.47,29.53,123823.0,24.4807,24.4807,24.4227,24.4724,123823.0
2019-05-20 15:30:00,29.52,29.62,29.51,29.61,380389.0,24.4641,24.547,24.4558,24.5387,380389.0
2019-05-21 09:30:00,29.79,29.84,29.71,29.72,245322.0,24.6879,24.7293,24.6216,24.6299,245322.0
2019-05-21 10:00:00,29.72,29.75,29.63,29.65,165609.0,24.6299,24.6547,24.5553,24.5718,165609.0
2019-05-21 10:30:00,29.65,29.74,29.61,29.7,488141.0,24.5718,24.6464,24.5387,24.6133,488141.0
2019-05-21 11:00:00,29.7,29.76,29.66,29.66,153490.0,24.6133,24.663,24.5801,24.5801,153490.0
2019-05-21 11:30:00,29.67,29.68,29.54,29.57,96897.0,24.5884,24.5967,24.4807,24.5055,96897.0
2019-05-21 12:00:00,29.58,29.65,29.58,29.63,78886.0,24.5138,24.5718,24.5138,24.5553,78886.0
2019-05-21 12:30:00,29.64,29.81,29.63,29.8,196288.0,24.5636,24.7044,24.5553,24.6962,196288.0
2019-05-21 13:00:00,29.8,29.86,29.77,29.85,117801.0,24.6962,24.7459,24.6713,24.7376,117801.0
2019-05-21 13:30:00,29.85,29.88,29.83,29.88,82157.0,24.7376,24.7625,24.721,24.7625,82157.0
2019-05-21 14:00:00,29.88,29.88,29.83,29.85,115285.0,24.7625,24.7625,24.721,24.7376,115285.0
2019-05-21 14:30:00,29.85,29.86,29.78,29.79,118905.0,24.7376,24.7459,24.6796,24.6879,118905.0
2019-05-21 15:00:00,29.79,29.81,29.77,29.78,134056.0,24.6879,24.7044,24.6713,24.6796,134056.0
2019-05-21 15:30:00,29.78,29.81,29.75,29.76,334179.0,24.6796,24.7044,24.6547,24.663,334179.0
2019-05-22 09:30:00,29.57,29.88,29.53,29.83,170578.0,24.5055,24.7625,24.4724,24.721,170578.0
2019-05-22 10:00:00,29.83,29.92,29.76,29.87,177253.0,24.721,24.7956,24.663,24.7542,177253.0
2019-05-22 10:30:00,29.86,29.86,29.75,29.77,99664.0,24.7459,24.7459,24.6547,24.6713,99664.0
2019-05-22 11:00:00,29.78,29.83,29.7,29.83,168873.0,24.6796,24.721,24.6133,24.721,168873.0
2019-05-22 11:30:00,29.83,29.86,29.77,29.85,105574.0,24.721,24.7459,24.6713,24.7376,105574.0
2019-05-22 12:00:00,29.85,29.86,29.78,29.82,98627.0,24.7376,24.7459,24.6796,24.7127,98627.0
2019-05-22 12:30:00,29.81,29.86,29.77,29.82,99333.0,24.7044,24.7459,24.6713,24.7127,99333.0
2019-05-22 13:00:00,29.82,29.83,29.74,29.81,105890.0,24.7127,24.721,24.6464,24.7044,105890.0
2019-05-22 13:30:00,29.82,29.88,29.79,29.85,94971.0,24.7127,24.7625,24.6879,24.7376,94971.0
2019-05-22 14:00:00,29.85,29.88,29.8,29.86,126977.0,24.7376,24.7625,24.6962,24.7459,126977.0
2019-05-22 14:30:00,29.86,29.93,29.82,29.85,128419.0,24.7459,24.8039,24.7127,24.7376,128419.0
2019-05-22 15:00:00,29.85,29.9,29.81,29.88,150549.0,24.7376,24.779,24.7044,24.7625,150549.0
2019-05-22 15:30:00,29.88,29.89,29.78,29.81,509156.0,24.7625,24.7707,24.6796,24.7044,509156.0
2019-05-23 09:30:00,29.54,29.57,29.29,29.36,128357.0,24.4807,24.5055,24.2735,24.3315,128357.0
2019-05-23 10:00:00,29.36,29.38,29.09,29.13,320878.0,24.3315,24.3481,24.1078,24.1409,320878.0
2019-05-23 10:30:00,29.14,29.24,29.12,29.2,196366.0,24.1492,24.2321,24.1326,24.1989,196366.0
2019-05-23 11:00:00,29.21,29.22,29.13,29.18,75333.0,24.2072,24.2155,24.1409,24.1823,75333.0
2019-05-23 11:30:00,29.18,29.23,29.07,29.11,255089.0,24.1823,24.2238,24.0912,24.1243,255089.0
2019-05-23 12:00:00,29.11,29.14,29.05,29.05,75109.0,24.1243,24.1492,24.0746,24.0746,75109.0
2019-05-23 12:30:00,29.06,29.07,28.97,28.99,72940.0,24.0829,24.0912,24.0083,24.0249,72940.0
2019-05-23 13:00:00,28.98,28.99,28.86,28.9,212545.0,24.0166,24.0249,23.9171,23.9503,212545.0
2019-05-23 13:30:00,28.9,28.94,28.86,28.94,79294.0,23.9503,23.9834,23.9171,23.9834,79294.0
2019-05-23 14:00:00,28.94,28.96,28.89,28.9,74625.0,23.9834,24.0,23.942,23.9503,74625.0
2019-05-23 14:30:00,28.9,28.93,28.85,28.9,92879.0,23.9503,23.9752,23.9089,23.9503,92879.0
2019-05-23 15:00:00,28.89,29.04,28.86,29.03,155417.0,23.942,24.0663,23.9171,24.058,155417.0
2019-05-23 15:30:00,29.03,29.06,28.96,29.02,466527.0,24.058,24.0829,24.0,24.0497,466527.0
2019-05-24 09:30:00,29.2,29.38,29.17,29.23,154158.0,24.1989,24.3481,24.1741,24.2238,154158.0
2019-05-24 10:00:00,29.23,29.32,29.22,29.23,99318.0,24.2238,24.2984,24.2155,24.2238,99318.0
2019-05-24 10:30:00,29.23,29.26,29.14,29.18,99229.0,24.2238,24.2486,24.1492,24.1823,99229.0
2019-05-24 11:00:00,29.18,29.22,29.14,29.15,75897.0,24.1823,24.2155,24.1492,24.1575,75897.0
2019-05-24 11:30:00,29.16,29.24,29.16,29.23,81272.0,24.1658,24.2321,24.1658,24.2238,81272.0
2019-05-24 12:00:00,29.23,29.31,29.21,29.31,120592.0,24.2238,24.2901,24.2072,24.2901,120592.0
2019-05-24 12:30:00,29.3,29.36,29.3,29.36,52531.0,24.2818,24.3315,24.2818,24.3315,52531.0
2019-05-24 13:00:00,29.36,29.46,29.31,29.4,150771.0,24.3315,24.4144,24.2901,24.3647,150771.0
2019-05-24 13:30:00,29.41,29.43,29.34,29.34,120658.0,24.3729,24.3895,24.3149,24.3149,120658.0
2019-05-24 14:00:00,29.35,29.37,29.32,29.35,61686.0,24.3232,24.3398,24.2984,24.3232,61686.0
2019-05-24 14:30:00,29.35,29.41,29.34,29.4,81708.0,24.3232,24.3729,24.3149,24.3647,81708.0
2019-05-24 15:00:00,29.4,29.42,29.38,29.4,178038.0,24.3647,24.3812,24.3481,24.3647,178038.0
2019-05-24 15:30:00,29.4,29.44,29.36,29.42,534430.0,24.3647,24.3978,24.3315,24.3812,534430.0
2019-05-28 09:30:00,29.43,29.78,29.43,29.77,168836.0,24.3895,24.6796,24.3895,24.6713,168836.0
2019-05-28 10:00:00,29.77,29.78,29.65,29.69,173977.0,24.6713,24.6796,24.5718,24.605,173977.0
2019-05-28 10:30:00,29.69,29.7,29.62,29.7,98601.0,24.605,24.6133,24.547,24.6133,98601.0
2019-05-28 11:00:00,29.69,29.75,29.66,29.67,199766.0,24.605,24.6547,24.5801,24.5884,199766.0
2019-05-28 11:30:00,29.67,29.69,29.57,29.63,125597.0,24.5884,24.605,24.5055,24.5553,125597.0
2019-05-28 12:00:00,29.64,29.7,29.62,29.67,113266.0,24.5636,24.6133,24.547,24.5884,113266.0
2019-05-28 12:30:00,29.67,29.7,29.64,29.66,82483.0,24.5884,24.6133,24.5636,24.5801,82483.0
2019-05-28 13:00:00,29.66,29.68,29.61,29.62,73116.0,24.5801,24.5967,24.5387,24.547,73116.0
2019-05-28 13:30:00,29.62,29.65,29.6,29.62,59790.0,24.547,24.5718,24.5304,24.547,59790.0
2019-05-28 14:00:00,29.61,29.61,29.51,29.51,70441.0,24.5387,24.5387,24.4558,24.4558,70441.0
2019-05-28 14:30:00,29.5,29.54,29.39,29.42,117139.0,24.4475,24.4807,24.3564,24.3812,117139.0
2019-05-28 15:00:00,29.41,29.43,29.35,29.41,138670.0,24.3729,24.3895,24.3232,24.3729,138670.0
2019-05-28 15:30:00,29.4,29.41,29.25,29.3,407903.0,24.3647,24.3729,24.2404,24.2818,407903.0
2019-05-29 09:30:00,29.17,29.17,28.85,28.89,184976.0,24.1741,24.1741,23.9089,23.942,184976.0
2019-05-29 10:00:00,28.9,29.07,28.9,29.07,173859.0,23.9503,24.0912,23.9503,24.0912,173859.0
2019-05-29 10:30:00,29.07,29.07,28.99,29.03,76459.0,24.0912,24.0912,24.0249,24.058,76459.0
2019-05-29 11:00:00,29.03,29.13,28.98,28.99,104690.0,24.058,24.1409,24.0166,24.0249,104690.0
2019-05-29 11:30:00,28.99,29.0,28.83,28.86,85964.0,24.0249,24.0332,23.8923,23.9171,85964.0
2019-05-29 12:00:00,28.87,28.98,28.85,28.97,46643.0,23.9254,24.0166,23.9089,24.0083,46643.0
2019-05-29 12:30:00,28.97,29.01,28.95,28.96,42818.0,24.0083,24.0415,23.9917,24.0,42818.0
2019-05-29 13:00:00,28.97,29.08,28.95,29.08,42575.0,24.0083,24.0995,23.9917,24.0995,42575.0
2019-05-29 13:30:00,29.07,29.12,29.05,29.07,54267.0,24.0912,24.1326,24.0746,24.0912,54267.0
2019-05-29 14:00:00,29.07,29.14,29.07,29.14,39067.0,24.0912,24.1492,24.0912,24.1492,39067.0
2019-05-29 14:30:00,29.14,29.14,29.03,29.09,67549.0,24.1492,24.1492,24.058,24.1078,67549.0
2019-05-29 15:00:00,29.09,29.21,29.05,29.21,111263.0,24.1078,24.2072,24.0746,24.2072,111263.0
2019-05-29 15:30:00,29.21,29.31,29.19,29.23,277842.0,24.2072,24.2901,24.1906,24.2238,277842.0
2019-05-30 09:30:00,29.35,29.51,29.28,29.47,110556.0,24.3232,24.4558,24.2652,24.4227,110556.0
2019-05-30 10:00:00,29.46,29.47,29.37,29.38,62987.0,24.4144,24.4227,24.3398,24.3481,62987.0
2019-05-30 10:30:00,29.38,29.4,29.19,29.22,107339.0,24.3481,24.3647,24.1906,24.2155,107339.0
2019-05-30 11:00:00,29.22,29.23,29.14,29.17,73675.0,24.2155,24.2238,24.1492,24.1741,73675.0
2019-05-30 11:30:00,29.17,29.18,29.11,29.16,58910.0,24.1741,24.1823,24.1243,24.1658,58910.0
2019-05-30 12:00:00,29.17,29.18,29.11,29.11,59096.0,24.1741,24.1823,24.1243,24.1243,59096.0
2019-05-30 12:30:00,29.1,29.2,29.1,29.18,50423.0,24.116,24.1989,24.116,24.1823,50423.0
2019-05-30 13:00:00,29.18,29.19,29.13,29.15,63284.0,24.1823,24.1906,24.1409,24.1575,63284.0
2019-05-30 13:30:00,29.15,29.16,29.1,29.16,55601.0,24.1575,24.1658,24.116,24.1658,55601.0
2019-05-30 14:00:00,29.16,29.19,29.05,29.05,53649.0,24.1658,24.1906,24.0746,24.0746,53649.0
2019-05-30 14:30:00,29.06,29.1,28.99,29.09,133758.0,24.0829,24.116,24.0249,24.1078,133758.0
2019-05-30 15:00:00,29.08,29.13,29.01,29.11,86243.0,24.0995,24.1409,24.0415,24.1243,86243.0
2019-05-30 15:30:00,29.11,29.22,29.08,29.19,341122.0,24.1243,24.2155,24.0995,24.1906,341122.0
2019-05-31 09:30:00,28.92,29.02,28.8,29.01,177706.0,23.9669,24.0497,23.8674,24.0415,177706.0
2019-05-31 10:00:00,29.01,29.02,28.8,28.87,201046.0,24.0415,24.0497,23.8674,23.9254,201046.0
2019-05-31 10:30:00,28.87,28.95,28.84,28.93,173386.0,23.9254,23.9917,23.9006,23.9752,173386.0
2019-05-31 11:00:00,28.92,28.97,28.88,28.96,118302.0,23.9669,24.0083,23.9337,24.0,118302.0
2019-05-31 11:30:00,28.96,28.98,28.92,28.96,64941.0,24.0,24.0166,23.9669,24.0,64941.0
2019-05-31 12:00:00,28.96,28.96,28.88,28.89,64355.0,24.0,24.0,23.9337,23.942,64355.0
2019-05-31 12:30:00,28.89,28.92,28.85,28.9,62832.0,23.942,23.9669,23.9089,23.9503,62832.0
2019-05-31 13:00:00,28.9,28.93,28.87,28.93,51062.0,23.9503,23.9752,23.9254,23.9752,51062.0
2019-05-31 13:30:00,28.92,29.05,28.92,29.03,152351.0,23.9669,24.0746,23.9669,24.058,152351.0
2019-05-31 14:00:00,29.02,29.03,28.91,28.93,99580.0,24.0497,24.058,23.9586,23.9752,99580.0
2019-05-31 14:30:00,28.93,29.0,28.89,28.96,99689.0,23.9752,24.0332,23.942,24.0,99689.0
2019-05-31 15:00:00,28.95,28.96,28.78,28.8,189202.0,23.9917,24.0,23.8508,23.8674,189202.0
2019-05-31 15:30:00,28.8,28.88,28.75,28.87,660818.0,23.8674,23.9337,23.826,23.9254,660818.0
2019-06-03 09:30:00,28.8,28.94,28.79,28.91,135144.0,23.8674,23.9834,23.8591,23.9586,135144.0
2019-06-03 10:00:00,28.91,29.09,28.84,29.08,106520.0,23.9586,24.1078,23.9006,24.0995,106520.0
2019-06-03 10:30:00,29.08,29.18,29.06,29.12,112654.0,24.0995,24.1823,24.0829,24.1326,112654.0
2019-06-03 11:00:00,29.12,29.12,28.87,28.89,88098.0,24.1326,24.1326,23.9254,23.942,88098.0
2019-06-03 11:30:00,28.89,28.97,28.73,28.74,134648.0,23.942,24.0083,23.8094,23.8177,134648.0
2019-06-03 12:00:00,28.74,28.77,28.68,28.68,89448.0,23.8177,23.8426,23.768,23.768,89448.0
2019-06-03 12:30:00,28.68,28.76,28.65,28.7,98861.0,23.768,23.8343,23.7431,23.7846,98861.0
2019-06-03 13:00:00,28.7,28.86,28.65,28.76,101183.0,23.7846,23.9171,23.7431,23.8343,101183.0
2019-06-03 13:30:00,28.77,28.83,28.71,28.79,196856.0,23.8426,23.8923,23.7928,23.8591,196856.0
2019-06-03 14:00:00,28.8,28.85,28.75,28.78,189386.0,23.8674,23.9089,23.826,23.8508,189386.0
2019-06-03 14:30:00,28.78,28.81,28.74,28.78,102336.0,23.8508,23.8757,23.8177,23.8508,102336.0
2019-06-03 15:00:00,28.78,28.86,28.68,28.76,301062.0,23.8508,23.9171,23.768,23.8343,301062.0
2019-06-03 15:30:00,28.76,28.92,28.68,28.9,571390.0,23.8343,23.9669,23.768,23.9503,571390.0
2019-06-04 09:30:00,29.37,29.44,29.16,29.38,223927.0,24.3398,24.3978,24.1658,24.3481,223927.0
2019-06-04 10:00:00,29.39,29.59,29.33,29.53,318876.0,24.3564,24.5221,24.3067,24.4724,318876.0
2019-06-04 10:30:00,29.54,29.64,29.42,29.63,216541.0,24.4807,24.5636,24.3812,24.5553,216541.0
2019-06-04 11:00:00,29.62,29.69,29.6,29.65,102591.0,24.547,24.605,24.5304,24.5718,102591.0
2019-06-04 11:30:00,29.65,29.77,29.61,29.73,95859.0,24.5718,24.6713,24.5387,24.6381,95859.0
2019-06-04 12:00:00,29.73,29.73,29.59,29.6,278061.0,24.6381,24.6381,24.5221,24.5304,278061.0
2019-06-04 12:30:00,29.6,29.68,29.54,29.68,167823.0,24.5304,24.5967,24.4807,24.5967,167823.0
2019-06-04 13:00:00,29.68,29.68,29.55,29.59,132031.0,24.5967,24.5967,24.489,24.5221,132031.0
2019-06-04 13:30:00,29.58,29.69,29.58,29.69,141933.0,24.5138,24.605,24.5138,24.605,141933.0
2019-06-04 14:00:00,29.69,29.7,29.62,29.64,157795.0,24.605,24.6133,24.547,24.5636,157795.0
2019-06-04 14:30:00,29.63,29.67,29.57,29.59,122725.0,24.5553,24.5884,24.5055,24.5221,122725.0
2019-06-04 15:00:00,29.59,29.83,29.58,29.82,323784.0,24.5221,24.721,24.5138,24.7127,323784.0
2019-06-04 15:30:00,29.81,29.88,29.75,29.82,699999.0,24.7044,24.7625,24.6547,24.7127,699999.0
2019-06-05 09:30:00,29.9,29.98,29.7,29.83,100517.0,24.779,24.8453,24.6133,24.721,100517.0
2019-06-05 10:00:00,29.85,29.87,29.75,29.79,125029.0,24.7376,24.7542,24.6547,24.6879,125029.0
2019-06-05 10:30:00,29.79,29.8,29.65,29.71,99139.0,24.6879,24.6962,24.5718,24.6216,99139.0
2019-06-05 11:00:00,29.71,29.82,29.69,29.79,70358.0,24.6216,24.7127,24.605,24.6879,70358.0
2019-06-05 11:30:00,29.8,29.86,29.78,29.85,103099.0,24.6962,24.7459,24.6796,24.7376,103099.0
2019-06-05 12:00:00,29.84,29.87,29.8,29.86,106041.0,24.7293,24.7542,24.6962,24.7459,106041.0
2019-06-05 12:30:00,29.86,29.91,29.81,29.88,154450.0,24.7459,24.7873,24.7044,24.7625,154450.0
2019-06-05 13:00:00,29.89,29.92,29.86,29.86,90580.0,24.7707,24.7956,24.7459,24.7459,90580.0
2019-06-05 13:30:00,29.87,29.89,29.81,29.85,104994.0,24.7542,24.7707,24.7044,24.7376,104994.0
2019-06-05 14:00:00,29.85,29.85,29.78,29.79,95181.0,24.7376,24.7376,24.6796,24.6879,95181.0
2019-06-05 14:30:00,29.8,29.84,29.76,29.81,117266.0,24.6962,24.7293,24.663,24.7044,117266.0
2019-06-05 15:00:00,29.8,29.83,29.78,29.8,107372.0,24.6962,24.721,24.6796,24.6962,107372.0
2019-06-05 15:30:00,29.8,29.89,29.75,29.86,441918.0,24.6962,24.7707,24.6547,24.7459,441918.0
2019-06-06 09:30:00,29.93,29.93,29.71,29.71,134883.0,24.8039,24.8039,24.6216,24.6216,134883.0
2019-06-06 10:00:00,29.71,29.81,29.67,29.71,109338.0,24.6216,24.7044,24.5884,24.6216,109338.0
2019-06-06 10:30:00,29.71,29.77,29.67,29.69,117599.0,24.6216,24.6713,24.5884,24.605,117599.0
2019-06-06 11:00:00,29.7,29.83,29.68,29.79,100857.0,24.6133,24.721,24.5967,24.6879,100857.0
2019-06-06 11:30:00,29.79,29.8,29.67,29.72,68814.0,24.6879,24.6962,24.5884,24.6299,68814.0
2019-06-06 12:00:00,29.72,29.79,29.71,29.78,45601.0,24.6299,24.6879,24.6216,24.6796,45601.0
2019-06-06 12:30:00,29.78,29.8,29.75,29.79,43362.0,24.6796,24.6962,24.6547,24.6879,43362.0
2019-06-06 13:00:00,29.8,29.82,29.76,29.8,77689.0,24.6962,24.7127,24.663,24.6962,77689.0
2019-06-06 13:30:00,29.8,29.82,29.76,29.79,67204.0,24.6962,24.7127,24.663,24.6879,67204.0
2019-06-06 14:00:00,29.79,29.8,29.77,29.8,69206.0,24.6879,24.6962,24.6713,24.6962,69206.0
2019-06-06 14:30:00,29.8,29.94,29.79,29.82,141776.0,24.6962,24.8122,24.6879,24.7127,141776.0
2019-06-06 15:00:00,29.83,29.93,29.83,29.93,84318.0,24.721,24.8039,24.721,24.8039,84318.0
2019-06-06 15:30:00,29.93,29.98,29.79,29.85,520878.0,24.8039,24.8453,24.6879,24.7376,520878.0
2019-06-07 09:30:00,29.87,29.96,29.79,29.92,164736.0,24.7542,24.8288,24.6879,24.7956,164736.0
2019-06-07 10:00:00,29.92,29.93,29.84,29.89,166343.0,24.7956,24.8039,24.7293,24.7707,166343.0
2019-06-07 10:30:00,29.89,29.93,29.78,29.83,286326.0,24.7707,24.8039,24.6796,24.721,286326.0
2019-06-07 11:00:00,29.84,29.9,29.77,29.78,127331.0,24.7293,24.779,24.6713,24.6796,127331.0
2019-06-07 11:30:00,29.78,29.81,29.76,29.78,51716.0,24.6796,24.7044,24.663,24.6796,51716.0
2019-06-07 12:00:00,29.77,29.84,29.74,29.82,46510.0,24.6713,24.7293,24.6464,24.7127,46510.0
2019-06-07 12:30:00,29.83,29.83,29.78,29.83,47092.0,24.721,24.721,24.6796,24.721,47092.0
2019-06-07 13:00:00,29.83,29.86,29.77,29.79,57227.0,24.721,24.7459,24.6713,24.6879,57227.0
2019-06-07 13:30:00,29.79,29.81,29.71,29.72,114465.0,24.6879,24.7044,24.6216,24.6299,114465.0
2019-06-07 14:00:00,29.73,29.76,29.7,29.73,78881.0,24.6381,24.663,24.6133,24.6381,78881.0
2019-06-07 14:30:00,29.74,29.76,29.64,29.68,110376.0,24.6464,24.663,24.5636,24.5967,110376.0
2019-06-07 15:00:00,29.68,29.81,29.67,29.8,211684.0,24.5967,24.7044,24.5884,24.6962,211684.0
2019-06-07 15:30:00,29.79,29.86,29.77,29.85,1104520.0,24.6879,24.7459,24.6713,24.7376,1104520.0
2019-06-10 09:30:00,30.0,30.11,29.92,30.06,223672.0,24.8619,24.9531,24.7956,24.9116,223672.0
2019-06-10 10:00:00,30.07,30.11,29.94,29.98,200553.0,24.9199,24.9531,24.8122,24.8453,200553.0
2019-06-10 10:30:00,29.99,30.0,29.92,29.99,94910.0,24.8536,24.8619,24.7956,24.8536,94910.0
2019-06-10 11:00:00,29.98,30.01,29.95,29.96,118421.0,24.8453,24.8702,24.8205,24.8288,118421.0
2019-06-10 11:30:00,29.96,30.0,29.93,29.96,94946.0,24.8288,24.8619,24.8039,24.8288,94946.0
2019-06-10 12:00:00,29.96,29.96,29.86,29.89,129200.0,24.8288,24.8288,24.7459,24.7707,129200.0
2019-06-10 12:30:00,29.89,29.89,29.79,29.82,88141.0,24.7707,24.7707,24.6879,24.7127,88141.0
2019-06-10 13:00:00,29.82,29.84,29.78,29.79,157137.0,24.7127,24.7293,24.6796,24.6879,157137.0
2019-06-10 13:30:00,29.79,29.81,29.77,29.79,84552.0,24.6879,24.7044,24.6713,24.6879,84552.0
2019-06-10 14:00:00,29.8,29.8,29.71,29.78,117657.0,24.6962,24.6962,24.6216,24.6796,117657.0
2019-06-10 14:30:00,29.77,29.78,29.69,29.69,125581.0,24.6713,24.6796,24.605,24.605,125581.0
2019-06-10 15:00:00,29.69,29.79,29.68,29.71,100282.0,24.605,24.6879,24.5967,24.6216,100282.0
2019-06-10 15:30:00,29.71,29.76,29.6,29.63,595766.0,24.6216,24.663,24.5304,24.5553,595766.0
2019-06-11 09:30:00,29.8,29.97,29.74,29.83,366229.0,24.6962,24.837,24.6464,24.721,366229.0
2019-06-11 10:00:00,29.83,29.9,29.81,29.85,131287.0,24.721,24.779,24.7044,24.7376,131287.0
2019-06-11 10:30:00,29.85,29.86,29.76,29.8,139705.0,24.7376,24.7459,24.663,24.6962,139705.0
2019-06-11 11:00:00,29.8,29.82,29.76,29.77,139555.0,24.6962,24.7127,24.663,24.6713,139555.0
2019-06-11 11:30:00,29.76,29.78,29.65,29.7,76519.0,24.663,24.6796,24.5718,24.6133,76519.0
2019-06-11 12:00:00,29.7,29.7,29.61,29.61,74960.0,24.6133,24.6133,24.5387,24.5387,74960.0
2019-06-11 12:30:00,29.62,29.7,29.59,29.61,65704.0,24.547,24.6133,24.5221,24.5387,65704.0
2019-06-11 13:00:00,29.62,29.67,29.61,29.67,74221.0,24.547,24.5884,24.5387,24.5884,74221.0
2019-06-11 13:30:00,29.67,29.72,29.66,29.7,102348.0,24.5884,24.6299,24.5801,24.6133,102348.0
2019-06-11 14:00:00,29.71,29.76,29.7,29.73,77221.0,24.6216,24.663,24.6133,24.6381,77221.0
2019-06-11 14:30:00,29.73,29.73,29.62,29.64,76617.0,24.6381,24.6381,24.547,24.5636,76617.0
2019-06-11 15:00:00,29.64,29.71,29.61,29.69,112836.0,24.5636,24.6216,24.5387,24.605,112836.0
2019-06-11 15:30:00,29.69,29.8,29.68,29.73,494123.0,24.605,24.6962,24.5967,24.6381,494123.0
2019-06-12 09:30:00,29.66,29.66,29.51,29.52,85285.0,24.5801,24.5801,24.4558,24.4641,85285.0
2019-06-12 10:00:00,29.52,29.52,29.39,29.39,96840.0,24.4641,24.4641,24.3564,24.3564,96840.0
2019-06-12 10:30:00,29.4,29.42,29.34,29.37,141335.0,24.3647,24.3812,24.3149,24.3398,141335.0
2019-06-12 11:00:00,29.36,29.42,29.33,29.41,81655.0,24.3315,24.3812,24.3067,24.3729,81655.0
2019-06-12 11:30:00,29.41,29.43,29.3,29.32,60037.0,24.3729,24.3895,24.2818,24.2984,60037.0
2019-06-12 12:00:00,29.32,29.34,29.27,29.32,100342.0,24.2984,24.3149,24.2569,24.2984,100342.0
2019-06-12 12:30:00,29.31,29.36,29.26,29.34,71544.0,24.2901,24.3315,24.2486,24.3149,71544.0
2019-06-12 13:00:00,29.34,29.34,29.28,29.28,78646.0,24.3149,24.3149,24.2652,24.2652,78646.0
2019-06-12 13:30:00,29.28,29.31,29.26,29.3,116637.0,24.2652,24.2901,24.2486,24.2818,116637.0
2019-06-12 14:00:00,29.31,29.38,29.31,29.37,79027.0,24.2901,24.3481,24.2901,24.3398,79027.0
2019-06-12 14:30:00,29.37,29.44,29.34,29.43,110328.0,24.3398,24.3978,24.3149,24.3895,110328.0
2019-06-12 15:00:00,29.43,29.44,29.37,29.38,128614.0,24.3895,24.3978,24.3398,24.3481,128614.0
2019-06-12 15:30:00,29.38,29.4,29.3,29.32,351076.0,24.3481,24.3647,24.2818,24.2984,351076.0
2019-06-13 09:30:00,29.47,29.64,29.41,29.6,73827.0,24.4227,24.5636,24.3729,24.5304,73827.0
2019-06-13 10:00:00,29.6,29.63,29.49,29.52,85140.0,24.5304,24.5553,24.4392,24.4641,85140.0
2019-06-13 10:30:00,29.52,29.52,29.38,29.42,153796.0,24.4641,24.4641,24.3481,24.3812,153796.0
2019-06-13 11:00:00,29.41,29.43,29.33,29.41,116363.0,24.3729,24.3895,24.3067,24.3729,116363.0
2019-06-13 11:30:00,29.41,29.45,29.38,29.41,132554.0,24.3729,24.4061,24.3481,24.3729,132554.0
2019-06-13 12:00:00,29.41,29.44,29.38,29.41,75734.0,24.3729,24.3978,24.3481,24.3729,75734.0
2019-06-13 12:30:00,29.41,29.49,29.39,29.46,100728.0,24.3729,24.4392,24.3564,24.4144,100728.0
2019-06-13 13:00:00,29.47,29.48,29.43,29.47,28728.0,24.4227,24.431,24.3895,24.4227,28728.0
2019-06-13 13:30:00,29.48,29.5,29.44,29.45,76514.0,24.431,24.4475,24.3978,24.4061,76514.0
2019-06-13 14:00:00,29.45,29.46,29.39,29.4,63470.0,24.4061,24.4144,24.3564,24.3647,63470.0
2019-06-13 14:30:00,29.4,29.41,29.38,29.4,58778.0,24.3647,24.3729,24.3481,24.3647,58778.0
2019-06-13 15:00:00,29.4,29.41,29.35,29.4,97130.0,24.3647,24.3729,24.3232,24.3647,97130.0
2019-06-13 15:30:00,29.4,29.44,29.37,29.44,386612.0,24.3647,24.3978,24.3398,24.3978,386612.0
2019-06-14 09:30:00,29.39,29.39,29.1,29.1,78745.0,24.3564,24.3564,24.116,24.116,78745.0
2019-06-14 10:00:00,29.1,29.16,29.03,29.03,269054.0,24.116,24.1658,24.058,24.058,269054.0
2019-06-14 10:30:00,29.03,29.19,28.98,29.19,164802.0,24.058,24.1906,24.0166,24.1906,164802.0
2019-06-14 11:00:00,29.19,29.2,29.08,29.13,82947.0,24.1906,24.1989,24.0995,24.1409,82947.0
2019-06-14 11:30:00,29.13,29.18,29.11,29.12,82967.0,24.1409,24.1823,24.1243,24.1326,82967.0
2019-06-14 12:00:00,29.11,29.11,29.04,29.05,98547.0,24.1243,24.1243,24.0663,24.0746,98547.0
2019-06-14 12:30:00,29.06,29.07,28.99,29.0,72302.0,24.0829,24.0912,24.0249,24.0332,72302.0
2019-06-14 13:00:00,29.0,29.04,28.99,29.03,116628.0,24.0332,24.0663,24.0249,24.058,116628.0
2019-06-14 13:30:00,29.03,29.11,29.02,29.07,102064.0,24.058,24.1243,24.0497,24.0912,102064.0
2019-06-14 14:00:00,29.08,29.15,29.07,29.15,141616.0,24.0995,24.1575,24.0912,24.1575,141616.0
2019-06-14 14:30:00,29.15,29.15,29.1,29.15,143657.0,24.1575,24.1575,24.116,24.1575,143657.0
2019-06-14 15:00:00,29.15,29.26,29.14,29.26,169591.0,24.1575,24.2486,24.1492,24.2486,169591.0
2019-06-14 15:30:00,29.25,29.32,29.19,29.22,468345.0,24.2404,24.2984,24.1906,24.2155,468345.0
2019-06-17 09:30:00,29.28,29.41,29.21,29.4,76123.0,24.2652,24.3729,24.2072,24.3647,76123.0
2019-06-17 10:00:00,29.4,29.47,29.38,29.43,105263.0,24.3647,24.4227,24.3481,24.3895,105263.0
2019-06-17 10:30:00,29.43,29.44,29.34,29.37,113500.0,24.3895,24.3978,24.3149,24.3398,113500.0
2019-06-17 11:00:00,29.36,29.44,29.36,29.42,98926.0,24.3315,24.3978,24.3315,24.3812,98926.0
2019-06-17 11:30:00,29.41,29.46,29.38,29.44,73569.0,24.3729,24.4144,24.3481,24.3978,73569.0
2019-06-17 12:00:00,29.45,29.45,29.4,29.42,55664.0,24.4061,24.4061,24.3647,24.3812,55664.0
2019-06-17 12:30:00,29.42,29.48,29.41,29.46,53963.0,24.3812,24.431,24.3729,24.4144,53963.0
2019-06-17 13:00:00,29.47,29.5,29.44,29.45,59914.0,24.4227,24.4475,24.3978,24.4061,59914.0
2019-06-17 13:30:00,29.45,29.45,29.4,29.42,102723.0,24.4061,24.4061,24.3647,24.3812,102723.0
2019-06-17 14:00:00,29.42,29.43,29.35,29.37,123922.0,24.3812,24.3895,24.3232,24.3398,123922.0
2019-06-17 14:30:00,29.37,29.38,29.33,29.37,158872.0,24.3398,24.3481,24.3067,24.3398,158872.0
2019-06-17 15:00:00,29.37,29.41,29.3,29.39,170635.0,24.3398,24.3729,24.2818,24.3564,170635.0
2019-06-17 15:30:00,29.4,29.4,29.32,29.38,553594.0,24.3647,24.3647,24.2984,24.3481,553594.0
2019-06-18 09:30:00,29.45,29.77,29.4,29.66,146391.0,24.4061,24.6713,24.3647,24.5801,146391.0
2019-06-18 10:00:00,29.66,29.79,29.65,29.77,152216.0,24.5801,24.6879,24.5718,24.6713,152216.0
2019-06-18 10:30:00,29.78,29.81,29.73,29.79,216236.0,24.6796,24.7044,24.6381,24.6879,216236.0
2019-06-18 11:00:00,29.79,29.82,29.71,29.77,104070.0,24.6879,24.7127,24.6216,24.6713,104070.0
2019-06-18 11:30:00,29.76,29.77,29.58,29.59,125582.0,24.663,24.6713,24.5138,24.5221,125582.0
2019-06-18 12:00:00,29.59,29.66,29.59,29.65,86482.0,24.5221,24.5801,24.5221,24.5718,86482.0
2019-06-18 12:30:00,29.65,29.65,29.57,29.61,98343.0,24.5718,24.5718,24.5055,24.5387,98343.0
2019-06-18 13:00:00,29.6,29.66,29.54,29.64,80859.0,24.5304,24.5801,24.4807,24.5636,80859.0
2019-06-18 13:30:00,29.64,29.7,29.64,29.7,110917.0,24.5636,24.6133,24.5636,24.6133,110917.0
2019-06-18 14:00:00,29.7,29.8,29.68,29.79,118075.0,24.6133,24.6962,24.5967,24.6879,118075.0
2019-06-18 14:30:00,29.79,29.82,29.78,29.82,95925.0,24.6879,24.7127,24.6796,24.7127,95925.0
2019-06-18 15:00:00,29.81,29.82,29.76,29.8,140302.0,24.7044,24.7127,24.663,24.6962,140302.0
2019-06-18 15:30:00,29.8,29.83,29.71,29.83,516395.0,24.6962,24.721,24.6216,24.721,516395.0
2019-06-19 09:30:00,29.89,29.93,29.72,29.8,178083.0,24.7707,24.8039,24.6299,24.6962,178083.0
2019-06-19 10:00:00,29.81,29.83,29.72,29.74,91174.0,24.7044,24.721,24.6299,24.6464,91174.0
2019-06-19 10:30:00,29.74,29.82,29.71,29.71,108841.0,24.6464,24.7127,24.6216,24.6216,108841.0
2019-06-19 11:00:00,29.71,29.77,29.63,29.74,186925.0,24.6216,24.6713,24.5553,24.6464,186925.0
2019-06-19 11:30:00,29.75,29.75,29.68,29.72,58637.0,24.6547,24.6547,24.5967,24.6299,58637.0
2019-06-19 12:00:00,29.72,29.77,29.69,29.74,68278.0,24.6299,24.6713,24.605,24.6464,68278.0
2019-06-19 12:30:00,29.74,29.82,29.72,29.76,77153.0,24.6464,24.7127,24.6299,24.663,77153.0
2019-06-19 13:00:00,29.76,29.8,29.73,29.75,57904.0,24.663,24.6962,24.6381,24.6547,57904.0
2019-06-19 13:30:00,29.76,29.8,29.75,29.77,74047.0,24.663,24.6962,24.6547,24.6713,74047.0
2019-06-19 14:00:00,29.77,29.84,29.7,29.71,160385.0,24.6713,24.7293,24.6133,24.6216,160385.0
2019-06-19 14:30:00,29.71,29.75,29.68,29.72,86835.0,24.6216,24.6547,24.5967,24.6299,86835.0
2019-06-19 15:00:00,29.72,29.81,29.71,29.8,129854.0,24.6299,24.7044,24.6216,24.6962,129854.0
2019-06-19 15:30:00,29.8,29.81,29.72,29.75,334210.0,24.6962,24.7044,24.6299,24.6547,334210.0
2019-06-20 09:30:00,30.0,30.05,29.76,29.8,150232.0,24.8619,24.9033,24.663,24.6962,150232.0
2019-06-20 10:00:00,29.79,29.91,29.77,29.83,252238.0,24.6879,24.7873,24.6713,24.721,252238.0
2019-06-20 10:30:00,29.84,29.86,29.73,29.75,87651.0,24.7293,24.7459,24.6381,24.6547,87651.0
2019-06-20 11:00:00,29.75,29.8,29.71,29.75,75213.0,24.6547,24.6962,24.6216,24.6547,75213.0
2019-06-20 11:30:00,29.74,29.81,29.73,29.79,83012.0,24.6464,24.7044,24.6381,24.6879,83012.0
2019-06-20 12:00:00,29.79,29.8,29.67,29.77,79905.0,24.6879,24.6962,24.5884,24.6713,79905.0
2019-06-20 12:30:00,29.78,29.83,29.77,29.82,72446.0,24.6796,24.721,24.6713,24.7127,72446.0
2019-06-20 13:00:00,29.83,29.9,29.8,29.89,68031.0,24.721,24.779,24.6962,24.7707,68031.0
2019-06-20 13:30:00,29.88,29.98,29.88,29.96,66912.0,24.7625,24.8453,24.7625,24.8288,66912.0
2019-06-20 14:00:00,29.96,30.01,29.94,29.96,221038.0,24.8288,24.8702,24.8122,24.8288,221038.0
2019-06-20 14:30:00,29.96,29.97,29.87,29.9,163407.0,24.8288,24.837,24.7542,24.779,163407.0
2019-06-20 15:00:00,29.9,29.92,29.86,29.91,144701.0,24.779,24.7956,24.7459,24.7873,144701.0
2019-06-20 15:30:00,29.9,30.04,29.89,29.98,556234.0,24.779,24.895,24.7707,24.8453,556234.0
2019-06-21 09:30:00,29.97,30.06,29.89,29.95,170468.0,24.837,24.9116,24.7707,24.8205,170468.0
2019-06-21 10:00:00,29.95,30.09,29.91,30.09,142315.0,24.8205,24.9365,24.7873,24.9365,142315.0
2019-06-21 10:30:00,30.08,30.08,29.95,30.01,106060.0,24.9282,24.9282,24.8205,24.8702,106060.0
2019-06-21 11:00:00,30.01,30.04,29.95,30.0,149263.0,24.8702,24.895,24.8205,24.8619,149263.0
2019-06-21 11:30:00,30.0,30.04,29.97,30.01,91441.0,24.8619,24.895,24.837,24.8702,91441.0
2019-06-21 12:00:00,30.0,30.05,29.99,29.99,97707.0,24.8619,24.9033,24.8536,24.8536,97707.0
2019-06-21 12:30:00,30.0,30.01,29.97,29.98,86913.0,24.8619,24.8702,24.837,24.8453,86913.0
2019-06-21 13:00:00,29.99,30.01,29.98,30.0,77696.0,24.8536,24.8702,24.8453,24.8619,77696.0
2019-06-21 13:30:00,30.0,30.1,29.98,30.09,96343.0,24.8619,24.9448,24.8453,24.9365,96343.0
2019-06-21 14:00:00,30.09,30.11,30.03,30.05,180597.0,24.9365,24.9531,24.8868,24.9033,180597.0
2019-06-21 14:30:00,30.05,30.07,29.92,29.92,148625.0,24.9033,24.9199,24.7956,24.7956,148625.0
2019-06-21 15:00:00,29.92,29.92,29.86,29.89,144585.0,24.7956,24.7956,24.7459,24.7707,144585.0
2019-06-21 15:30:00,29.89,29.94,29.85,29.9,537673.0,24.7707,24.8122,24.7376,24.779,537673.0
2019-06-24 09:30:00,29.9,30.05,29.86,30.04,377125.0,24.779,24.9033,24.7459,24.895,377125.0
2019-06-24 10:00:00,30.05,30.1,29.95,30.09,240080.0,24.9033,24.9448,24.8205,24.9365,240080.0
2019-06-24 10:30:00,30.09,30.13,29.98,30.03,85281.0,24.9365,24.9696,24.8453,24.8868,85281.0
2019-06-24 11:00:00,30.03,30.05,29.89,29.92,76337.0,24.8868,24.9033,24.7707,24.7956,76337.0
2019-06-24 11:30:00,29.92,29.95,29.8,29.81,86293.0,24.7956,24.8205,24.6962,24.7044,86293.0
2019-06-24 12:00:00,29.81,29.83,29.78,29.78,58952.0,24.7044,24.721,24.6796,24.6796,58952.0
2019-06-24 12:30:00,29.79,29.79,29.7,29.71,59004.0,24.6879,24.6879,24.6133,24.6216,59004.0
2019-06-24 13:00:00,29.7,29.7,29.65,29.68,59806.0,24.6133,24.6133,24.5718,24.5967,59806.0
2019-06-24 13:30:00,29.68,29.74,29.67,29.73,42009.0,24.5967,24.6464,24.5884,24.6381,42009.0
2019-06-24 14:00:00,29.73,29.73,29.65,29.67,54428.0,24.6381,24.6381,24.5718,24.5884,54428.0
2019-06-24 14:30:00,29.67,29.67,29.59,29.62,54451.0,24.5884,24.5884,24.5221,24.547,54451.0
2019-06-24 15:00:00,29.63,29.66,29.59,29.64,81498.0,24.5553,24.5801,24.5221,24.5636,81498.0
2019-06-24 15:30:00,29.64,29.65,29.55,29.59,279012.0,24.5636,24.5718,24.489,24.5221,279012.0
2019-06-25 09:30:00,29.68,29.8,29.6,29.8,331864.0,24.5967,24.6962,24.5304,24.6962,331864.0
2019-06-25 10:00:00,29.79,29.87,29.77,29.83,153799.0,24.6879,24.7542,24.6713,24.721,153799.0
2019-06-25 10:30:00,29.83,29.92,29.83,29.85,97802.0,24.721,24.7956,24.721,24.7376,97802.0
2019-06-25 11:00:00,29.85,29.9,29.8,29.88,393261.0,24.7376,24.779,24.6962,24.7625,393261.0
2019-06-25 11:30:00,29.88,30.02,29.85,30.0,150747.0,24.7625,24.8785,24.7376,24.8619,150747.0
2019-06-25 12:00:00,30.0,30.03,29.96,30.03,253429.0,24.8619,24.8868,24.8288,24.8868,253429.0
2019-06-25 12:30:00,30.03,30.07,29.91,29.95,238462.0,24.8868,24.9199,24.7873,24.8205,238462.0
2019-06-25 13:00:00,29.95,30.01,29.91,29.98,172896.0,24.8205,24.8702,24.7873,24.8453,172896.0
2019-06-25 13:30:00,29.98,30.0,29.89,29.9,179513.0,24.8453,24.8619,24.7707,24.779,179513.0
2019-06-25 14:00:00,29.89,29.9,29.77,29.78,141007.0,24.7707,24.779,24.6713,24.6796,141007.0
2019-06-25 14:30:00,29.78,29.79,29.71,29.77,199681.0,24.6796,24.6879,24.6216,24.6713,199681.0
2019-06-25 15:00:00,29.78,29.84,29.75,29.82,333858.0,24.6796,24.7293,24.6547,24.7127,333858.0
2019-06-25 15:30:00,29.82,29.85,29.74,29.83,702567.0,24.7127,24.7376,24.6464,24.721,702567.0
2019-06-26 09:30:00,29.95,30.0,29.84,29.96,144316.0,24.8205,24.8619,24.7293,24.8288,144316.0
2019-06-26 10:00:00,29.96,30.06,29.94,30.06,125681.0,24.8288,24.9116,24.8122,24.9116,125681.0
2019-06-26 10:30:00,30.06,30.15,30.06,30.1,187540.0,24.9116,24.9862,24.9116,24.9448,187540.0
2019-06-26 11:00:00,30.1,30.16,30.07,30.11,194462.0,24.9448,24.9945,24.9199,24.9531,194462.0
2019-06-26 11:30:00,30.1,30.19,30.08,30.16,189733.0,24.9448,25.0194,24.9282,24.9945,189733.0
2019-06-26 12:00:00,30.17,30.17,30.1,30.15,93205.0,25.0028,25.0028,24.9448,24.9862,93205.0
2019-06-26 12:30:00,30.15,30.16,30.12,30.14,280484.0,24.9862,24.9945,24.9613,24.9779,280484.0
2019-06-26 13:00:00,30.15,30.16,30.1,30.12,72446.0,24.9862,24.9945,24.9448,24.9613,72446.0
2019-06-26 13:30:00,30.12,30.18,30.1,30.16,84790.0,24.9613,25.0111,24.9448,24.9945,84790.0
2019-06-26 14:00:00,30.17,30.25,30.16,30.2,162059.0,25.0028,25.0691,24.9945,25.0276,162059.0
2019-06-26 14:30:00,30.2,30.24,30.18,30.24,128947.0,25.0276,25.0608,25.0111,25.0608,128947.0
2019-06-26 15:00:00,30.24,30.25,30.13,30.14,244417.0,25.0608,25.0691,24.9696,24.9779,244417.0
2019-06-26 15:30:00,30.14,30.23,30.05,30.05,686697.0,24.9779,25.0525,24.9033,24.9033,686697.0
2019-06-27 09:30:00,30.2,30.25,30.09,30.24,272728.0,25.0276,25.0691,24.9365,25.0608,272728.0
2019-06-27 10:00:00,30.25,30.27,30.15,30.18,123714.0,25.0691,25.0857,24.9862,25.0111,123714.0
2019-06-27 10:30:00,30.19,30.21,30.14,30.21,94352.0,25.0194,25.0359,24.9779,25.0359,94352.0
2019-06-27 11:00:00,30.21,30.27,30.08,30.14,196835.0,25.0359,25.0857,24.9282,24.9779,196835.0
2019-06-27 11:30:00,30.13,30.17,30.1,30.15,86358.0,24.9696,25.0028,24.9448,24.9862,86358.0
2019-06-27 12:00:00,30.15,30.17,30.11,30.17,160328.0,24.9862,25.0028,24.9531,25.0028,160328.0
2019-06-27 12:30:00,30.17,30.2,30.15,30.2,148925.0,25.0028,25.0276,24.9862,25.0276,148925.0
2019-06-27 13:00:00,30.2,30.38,30.19,30.35,124964.0,25.0276,25.1768,25.0194,25.152,124964.0
2019-06-27 13:30:00,30.35,30.36,30.28,30.28,147177.0,25.152,25.1602,25.0939,25.0939,147177.0
2019-06-27 14:00:00,30.27,30.35,30.25,30.35,147034.0,25.0857,25.152,25.0691,25.152,147034.0
2019-06-27 14:30:00,30.35,30.37,30.28,30.29,95913.0,25.152,25.1685,25.0939,25.1022,95913.0
2019-06-27 15:00:00,30.3,30.37,30.29,30.35,135830.0,25.1105,25.1685,25.1022,25.152,135830.0
2019-06-27 15:30:00,30.35,30.46,30.32,30.33,883100.0,25.152,25.2431,25.1271,25.1354,883100.0
2019-06-28 09:30:00,30.52,30.84,30.5,30.77,378755.0,25.2928,25.558,25.2763,25.5,378755.0
2019-06-28 10:00:00,30.77,30.84,30.72,30.79,156753.0,25.5,25.558,25.4586,25.5166,156753.0
2019-06-28 10:30:00,30.79,30.85,30.72,30.84,160256.0,25.5166,25.5663,25.4586,25.558,160256.0
2019-06-28 11:00:00,30.85,30.9,30.81,30.89,109285.0,25.5663,25.6078,25.5332,25.5995,109285.0
2019-06-28 11:30:00,30.9,30.93,30.85,30.92,102782.0,25.6078,25.6326,25.5663,25.6243,102782.0
2019-06-28 12:00:00,30.92,30.99,30.9,30.98,91230.0,25.6243,25.6823,25.6078,25.6741,91230.0
2019-06-28 12:30:00,30.98,31.0,30.94,30.98,59018.0,25.6741,25.6906,25.6409,25.6741,59018.0
2019-06-28 13:00:00,30.97,30.98,30.91,30.93,76434.0,25.6658,25.6741,25.616,25.6326,76434.0
2019-06-28 13:30:00,30.94,30.98,30.9,30.93,104691.0,25.6409,25.6741,25.6078,25.6326,104691.0
2019-06-28 14:00:00,30.93,30.94,30.89,30.92,170073.0,25.6326,25.6409,25.5995,25.6243,170073.0
2019-06-28 14:30:00,30.92,30.97,30.82,30.82,204988.0,25.6243,25.6658,25.5415,25.5415,204988.0
2019-06-28 15:00:00,30.82,30.84,30.78,30.78,186873.0,25.5415,25.558,25.5083,25.5083,186873.0
2019-06-28 15:30:00,30.79,30.99,30.73,30.97,1148170.0,25.5166,25.6823,25.4669,25.6658,1148170.0
2019-07-01 09:30:00,31.23,31.7,31.23,31.36,305639.0,25.8812,26.2707,25.8812,25.989,305639.0
2019-07-01 10:00:00,31.37,31.44,31.25,31.28,225665.0,25.9973,26.0553,25.8978,25.9227,225665.0
2019-07-01 10:30:00,31.28,31.33,31.22,31.23,108379.0,25.9227,25.9641,25.873,25.8812,108379.0
2019-07-01 11:00:00,31.24,31.29,31.21,31.24,101323.0,25.8895,25.931,25.8647,25.8895,101323.0
2019-07-01 11:30:00,31.24,31.29,31.21,31.23,121516.0,25.8895,25.931,25.8647,25.8812,121516.0
2019-07-01 12:00:00,31.24,31.27,31.16,31.18,147881.0,25.8895,25.9144,25.8232,25.8398,147881.0
2019-07-01 12:30:00,31.18,31.19,31.09,31.11,133077.0,25.8398,25.8481,25.7652,25.7818,133077.0
2019-07-01 13:00:00,31.11,31.16,31.1,31.16,123438.0,25.7818,25.8232,25.7735,25.8232,123438.0
2019-07-01 13:30:00,31.16,31.2,31.13,31.2,83319.0,25.8232,25.8564,25.7984,25.8564,83319.0
2019-07-01 14:00:00,31.2,31.28,31.19,31.26,162912.0,25.8564,25.9227,25.8481,25.9061,162912.0
2019-07-01 14:30:00,31.25,31.27,31.19,31.21,100401.0,25.8978,25.9144,25.8481,25.8647,100401.0
2019-07-01 15:00:00,31.21,31.32,31.2,31.26,186391.0,25.8647,25.9558,25.8564,25.9061,186391.0
2019-07-01 15:30:00,31.27,31.4,31.27,31.35,667335.0,25.9144,26.0221,25.9144,25.9807,667335.0
2019-07-02 09:30:00,31.37,31.5,31.25,31.27,169409.0,25.9973,26.105,25.8978,25.9144,169409.0
2019-07-02 10:00:00,31.28,31.35,31.27,31.34,220171.0,25.9227,25.9807,25.9144,25.9724,220171.0
2019-07-02 10:30:00,31.34,31.41,31.3,31.37,173157.0,25.9724,26.0304,25.9392,25.9973,173157.0
2019-07-02 11:00:00,31.37,31.43,31.34,31.37,180842.0,25.9973,26.047,25.9724,25.9973,180842.0
2019-07-02 11:30:00,31.37,31.37,31.26,31.29,119211.0,25.9973,25.9973,25.9061,25.931,119211.0
2019-07-02 12:00:00,31.3,31.31,31.19,31.21,293059.0,25.9392,25.9475,25.8481,25.8647,293059.0
2019-07-02 12:30:00,31.21,31.22,31.15,31.21,92058.0,25.8647,25.873,25.8149,25.8647,92058.0
2019-07-02 13:00:00,31.21,31.26,31.2,31.25,152316.0,25.8647,25.9061,25.8564,25.8978,152316.0
2019-07-02 13:30:00,31.25,31.31,31.23,31.29,141873.0,25.8978,25.9475,25.8812,25.931,141873.0
2019-07-02 14:00:00,31.29,31.43,31.26,31.42,174712.0,25.931,26.047,25.9061,26.0387,174712.0
2019-07-02 14:30:00,31.43,31.44,31.29,31.3,213998.0,26.047,26.0553,25.931,25.9392,213998.0
2019-07-02 15:00:00,31.3,31.31,31.17,31.18,230011.0,25.9392,25.9475,25.8315,25.8398,230011.0
2019-07-02 15:30:00,31.19,31.26,31.17,31.23,640422.0,25.8481,25.9061,25.8315,25.8812,640422.0
2019-07-03 09:30:00,31.36,31.64,31.36,31.63,211099.0,25.989,26.221,25.989,26.2127,211099.0
2019-07-03 10:00:00,31.63,31.63,31.48,31.57,365028.0,26.2127,26.2127,26.0884,26.163,365028.0
2019-07-03 10:30:00,31.56,31.61,31.49,31.53,455748.0,26.1547,26.1962,26.0967,26.1299,455748.0
2019-07-03 11:00:00,31.53,31.57,31.46,31.51,307300.0,26.1299,26.163,26.0718,26.1133,307300.0
2019-07-03 11:30:00,31.52,31.58,31.45,31.49,304188.0,26.1216,26.1713,26.0636,26.0967,304188.0
2019-07-03 12:00:00,31.49,31.55,31.48,31.53,190296.0,26.0967,26.1464,26.0884,26.1299,190296.0
2019-07-03 12:30:00,31.52,31.52,31.4,31.46,492860.0,26.1216,26.1216,26.0221,26.0718,492860.0
2019-07-05 09:30:00,31.48,31.53,31.43,31.51,94493.0,26.0884,26.1299,26.047,26.1133,94493.0
2019-07-05 10:00:00,31.52,31.52,31.43,31.43,105118.0,26.1216,26.1216,26.047,26.047,105118.0
2019-07-05 10:30:00,31.44,31.47,30.95,31.46,545217.0,26.0553,26.0801,25.6492,26.0718,545217.0
2019-07-05 11:00:00,31.45,31.57,31.44,31.54,170054.0,26.0636,26.163,26.0553,26.1381,170054.0
2019-07-05 11:30:00,31.54,31.55,31.45,31.5,141400.0,26.1381,26.1464,26.0636,26.105,141400.0
2019-07-05 12:00:00,31.5,31.51,31.47,31.5,127751.0,26.105,26.1133,26.0801,26.105,127751.0
2019-07-05 12:30:00,31.5,31.52,31.47,31.51,204014.0,26.105,26.1216,26.0801,26.1133,204014.0
2019-07-05 13:00:00,31.51,31.53,31.48,31.5,199041.0,26.1133,26.1299,26.0884,26.105,199041.0
2019-07-05 13:30:00,31.5,31.6,31.49,31.53,409788.0,26.105,26.1879,26.0967,26.1299,409788.0
2019-07-05 14:00:00,31.53,31.57,31.5,31.53,473263.0,26.1299,26.163,26.105,26.1299,473263.0
2019-07-05 14:30:00,31.53,31.58,31.51,31.53,527668.0,26.1299,26.1713,26.1133,26.1299,527668.0
2019-07-05 15:00:00,31.52,31.54,31.48,31.5,441357.0,26.1216,26.1381,26.0884,26.105,441357.0
2019-07-05 15:30:00,31.49,31.52,31.46,31.5,591712.0,26.0967,26.1216,26.0718,26.105,591712.0
2019-07-08 09:30:00,31.39,31.51,31.38,31.46,102577.0,26.0138,26.1133,26.0055,26.0718,102577.0
2019-07-08 10:00:00,31.46,31.52,31.43,31.43,217955.0,26.0718,26.1216,26.047,26.047,217955.0
2019-07-08 10:30:00,31.43,31.51,31.4,31.44,171595.0,26.047,26.1133,26.0221,26.0553,171595.0
2019-07-08 11:00:00,31.44,31.48,31.42,31.45,58135.0,26.0553,26.0884,26.0387,26.0636,58135.0
2019-07-08 11:30:00,31.44,31.45,31.4,31.43,43456.0,26.0553,26.0636,26.0221,26.047,43456.0
2019-07-08 12:00:00,31.43,31.43,31.36,31.37,48708.0,26.047,26.047,25.989,25.9973,48708.0
2019-07-08 12:30:00,31.37,31.39,31.34,31.35,33697.0,25.9973,26.0138,25.9724,25.9807,33697.0
2019-07-08 13:00:00,31.35,31.4,31.31,31.33,41745.0,25.9807,26.0221,25.9475,25.9641,41745.0
2019-07-08 13:30:00,31.33,31.33,31.29,31.32,42660.0,25.9641,25.9641,25.931,25.9558,42660.0
2019-07-08 14:00:00,31.32,31.32,31.23,31.25,64864.0,25.9558,25.9558,25.8812,25.8978,64864.0
2019-07-08 14:30:00,31.25,31.26,31.19,31.19,67629.0,25.8978,25.9061,25.8481,25.8481,67629.0
2019-07-08 15:00:00,31.2,31.33,31.19,31.31,219662.0,25.8564,25.9641,25.8481,25.9475,219662.0
2019-07-08 15:30:00,31.3,31.31,31.23,31.29,542192.0,25.9392,25.9475,25.8812,25.931,542192.0
2019-07-09 09:30:00,31.1,31.22,31.03,31.17,116814.0,25.7735,25.873,25.7155,25.8315,116814.0
2019-07-09 10:00:00,31.17,31.19,31.14,31.19,112420.0,25.8315,25.8481,25.8067,25.8481,112420.0
2019-07-09 10:30:00,31.19,31.3,31.18,31.23,228813.0,25.8481,25.9392,25.8398,25.8812,228813.0
2019-07-09 11:00:00,31.23,31.3,31.2,31.29,179022.0,25.8812,25.9392,25.8564,25.931,179022.0
2019-07-09 11:30:00,31.28,31.32,31.26,31.3,111894.0,25.9227,25.9558,25.9061,25.9392,111894.0
2019-07-09 12:00:00,31.3,31.37,31.29,31.37,201719.0,25.9392,25.9973,25.931,25.9973,201719.0
2019-07-09 12:30:00,31.37,31.45,31.35,31.4,162889.0,25.9973,26.0636,25.9807,26.0221,162889.0
2019-07-09 13:00:00,31.4,31.41,31.37,31.37,107519.0,26.0221,26.0304,25.9973,25.9973,107519.0
2019-07-09 13:30:00,31.37,31.38,31.32,31.35,98992.0,25.9973,26.0055,25.9558,25.9807,98992.0
2019-07-09 14:00:00,31.35,31.36,31.29,31.34,226150.0,25.9807,25.989,25.931,25.9724,226150.0
2019-07-09 14:30:00,31.34,31.35,31.31,31.33,114361.0,25.9724,25.9807,25.9475,25.9641,114361.0
2019-07-09 15:00:00,31.33,31.38,31.32,31.36,281397.0,25.9641,26.0055,25.9558,25.989,281397.0
2019-07-09 15:30:00,31.36,31.41,31.34,31.4,831029.0,25.989,26.0304,25.9724,26.0221,831029.0
2019-07-10 09:30:00,31.5,31.51,31.37,31.49,218158.0,26.105,26.1133,25.9973,26.0967,218158.0
2019-07-10 10:00:00,31.49,31.5,31.4,31.44,233422.0,26.0967,26.105,26.0221,26.0553,233422.0
2019-07-10 10:30:00,31.44,31.45,31.31,31.33,149400.0,26.0553,26.0636,25.9475,25.9641,149400.0
2019-07-10 11:00:00,31.32,31.33,31.25,31.28,76290.0,25.9558,25.9641,25.8978,25.9227,76290.0
2019-07-10 11:30:00,31.28,31.38,31.28,31.34,95563.0,25.9227,26.0055,25.9227,25.9724,95563.0
2019-07-10 12:00:00,31.34,31.34,31.28,31.31,88267.0,25.9724,25.9724,25.9227,25.9475,88267.0
2019-07-10 12:30:00,31.31,31.33,31.27,31.32,76593.0,25.9475,25.9641,25.9144,25.9558,76593.0
2019-07-10 13:00:00,31.33,31.43,31.32,31.38,266798.0,25.9641,26.047,25.9558,26.0055,266798.0
2019-07-10 13:30:00,31.38,31.41,31.36,31.4,89259.0,26.0055,26.0304,25.989,26.0221,89259.0
2019-07-10 14:00:00,31.4,31.41,31.33,31.33,71207.0,26.0221,26.0304,25.9641,25.9641,71207.0
2019-07-10 14:30:00,31.33,31.39,31.32,31.33,55302.0,25.9641,26.0138,25.9558,25.9641,55302.0
2019-07-10 15:00:00,31.33,31.38,31.32,31.35,106336.0,25.9641,26.0055,25.9558,25.9807,106336.0
2019-07-10 15:30:00,31.35,31.42,31.34,31.4,671821.0,25.9807,26.0387,25.9724,26.0221,671821.0
2019-07-11 09:30:00,31.55,31.69,31.43,31.6,949504.0,26.1464,26.2625,26.047,26.1879,949504.0
2019-07-11 10:00:00,31.61,31.61,31.46,31.56,397269.0,26.1962,26.1962,26.0718,26.1547,397269.0
2019-07-11 10:30:00,31.56,31.59,31.51,31.54,307469.0,26.1547,26.1796,26.1133,26.1381,307469.0
2019-07-11 11:00:00,31.53,31.58,31.49,31.57,172485.0,26.1299,26.1713,26.0967,26.163,172485.0
2019-07-11 11:30:00,31.57,31.58,31.54,31.56,442208.0,26.163,26.1713,26.1381,26.1547,442208.0
2019-07-11 12:00:00,31.56,31.58,31.54,31.57,285377.0,26.1547,26.1713,26.1381,26.163,285377.0
2019-07-11 12:30:00,31.58,31.69,31.55,31.65,612541.0,26.1713,26.2625,26.1464,26.2293,612541.0
2019-07-11 13:00:00,31.65,31.74,31.63,31.64,317573.0,26.2293,26.3039,26.2127,26.221,317573.0
2019-07-11 13:30:00,31.64,31.68,31.61,31.65,362072.0,26.221,26.2542,26.1962,26.2293,362072.0
2019-07-11 14:00:00,31.66,31.69,31.61,31.67,231096.0,26.2376,26.2625,26.1962,26.2459,231096.0
2019-07-11 14:30:00,31.67,31.7,31.64,31.66,274284.0,26.2459,26.2707,26.221,26.2376,274284.0
2019-07-11 15:00:00,31.66,31.74,31.64,31.73,247828.0,26.2376,26.3039,26.221,26.2956,247828.0
2019-07-11 15:30:00,31.73,31.74,31.66,31.68,867724.0,26.2956,26.3039,26.2376,26.2542,867724.0
2019-07-12 09:30:00,31.78,32.03,31.78,31.95,202608.0,26.337,26.5442,26.337,26.4779,202608.0
2019-07-12 10:00:00,31.96,32.07,31.93,32.05,170986.0,26.4862,26.5774,26.4613,26.5608,170986.0
2019-07-12 10:30:00,32.05,32.09,32.04,32.05,133576.0,26.5608,26.5939,26.5525,26.5608,133576.0
2019-07-12 11:00:00,32.06,32.08,32.01,32.07,119202.0,26.5691,26.5857,26.5276,26.5774,119202.0
2019-07-12 11:30:00,32.07,32.16,32.03,32.13,139165.0,26.5774,26.652,26.5442,26.6271,139165.0
2019-07-12 12:00:00,32.12,32.15,32.12,32.13,90494.0,26.6188,26.6437,26.6188,26.6271,90494.0
2019-07-12 12:30:00,32.13,32.26,32.1,32.26,113292.0,26.6271,26.7348,26.6022,26.7348,113292.0
2019-07-12 13:00:00,32.26,32.3,32.23,32.28,133260.0,26.7348,26.768,26.71,26.7514,133260.0
2019-07-12 13:30:00,32.29,32.3,32.25,32.3,71359.0,26.7597,26.768,26.7265,26.768,71359.0
2019-07-12 14:00:00,32.3,32.35,32.22,32.22,237294.0,26.768,26.8094,26.7017,26.7017,237294.0
2019-07-12 14:30:00,32.22,32.3,32.22,32.29,123997.0,26.7017,26.768,26.7017,26.7597,123997.0
2019-07-12 15:00:00,32.29,32.31,32.25,32.27,218222.0,26.7597,26.7763,26.7265,26.7431,218222.0
2019-07-12 15:30:00,32.27,32.32,32.22,32.23,791378.0,26.7431,26.7846,26.7017,26.71,791378.0
2019-07-15 09:30:00,32.28,32.31,31.86,31.92,221635.0,26.7514,26.7763,26.4033,26.4531,221635.0
2019-07-15 10:00:00,31.93,32.03,31.89,32.0,87237.0,26.4613,26.5442,26.4282,26.5194,87237.0
2019-07-15 10:30:00,32.01,32.01,31.85,31.93,165154.0,26.5276,26.5276,26.3951,26.4613,165154.0
2019-07-15 11:00:00,31.93,31.93,31.87,31.9,82623.0,26.4613,26.4613,26.4116,26.4365,82623.0
2019-07-15 11:30:00,31.91,31.92,31.81,31.83,83642.0,26.4448,26.4531,26.3619,26.3785,83642.0
2019-07-15 12:00:00,31.82,31.91,31.77,31.89,125026.0,26.3702,26.4448,26.3288,26.4282,125026.0
2019-07-15 12:30:00,31.89,31.91,31.88,31.9,57346.0,26.4282,26.4448,26.4199,26.4365,57346.0
2019-07-15 13:00:00,31.89,31.9,31.82,31.84,67624.0,26.4282,26.4365,26.3702,26.3868,67624.0
2019-07-15 13:30:00,31.83,31.94,31.83,31.92,53007.0,26.3785,26.4696,26.3785,26.4531,53007.0
2019-07-15 14:00:00,31.91,32.01,31.9,32.0,93187.0,26.4448,26.5276,26.4365,26.5194,93187.0
2019-07-15 14:30:00,32.01,32.01,31.91,31.94,148243.0,26.5276,26.5276,26.4448,26.4696,148243.0
2019-07-15 15:00:00,31.93,31.94,31.86,31.89,159391.0,26.4613,26.4696,26.4033,26.4282,159391.0
2019-07-15 15:30:00,31.89,32.01,31.86,32.0,536853.0,26.4282,26.5276,26.4033,26.5194,536853.0
2019-07-16 09:30:00,32.06,32.13,31.84,31.87,259513.0,26.5691,26.6271,26.3868,26.4116,259513.0
2019-07-16 10:00:00,31.86,31.98,31.77,31.89,221575.0,26.4033,26.5028,26.3288,26.4282,221575.0
2019-07-16 10:30:00,31.9,31.96,31.87,31.91,82441.0,26.4365,26.4862,26.4116,26.4448,82441.0
2019-07-16 11:00:00,31.91,31.97,31.86,31.88,79377.0,26.4448,26.4945,26.4033,26.4199,79377.0
2019-07-16 11:30:00,31.89,31.9,31.84,31.85,72915.0,26.4282,26.4365,26.3868,26.3951,72915.0
2019-07-16 12:00:00,31.85,31.89,31.71,31.73,167069.0,26.3951,26.4282,26.279,26.2956,167069.0
2019-07-16 12:30:00,31.73,31.76,31.63,31.64,105656.0,26.2956,26.3205,26.2127,26.221,105656.0
2019-07-16 13:00:00,31.64,31.75,31.63,31.73,91029.0,26.221,26.3122,26.2127,26.2956,91029.0
2019-07-16 13:30:00,31.73,31.76,31.69,31.7,110545.0,26.2956,26.3205,26.2625,26.2707,110545.0
2019-07-16 14:00:00,31.7,31.76,31.69,31.7,121888.0,26.2707,26.3205,26.2625,26.2707,121888.0
2019-07-16 14:30:00,31.7,31.73,31.69,31.7,166243.0,26.2707,26.2956,26.2625,26.2707,166243.0
2019-07-16 15:00:00,31.7,31.75,31.67,31.7,187545.0,26.2707,26.3122,26.2459,26.2707,187545.0
2019-07-16 15:30:00,31.7,31.75,31.66,31.7,520169.0,26.2707,26.3122,26.2376,26.2707,520169.0
2019-07-17 09:30:00,31.73,31.78,31.51,31.54,189219.0,26.2956,26.337,26.1133,26.1381,189219.0
2019-07-17 10:00:00,31.54,31.59,31.51,31.53,216757.0,26.1381,26.1796,26.1133,26.1299,216757.0
2019-07-17 10:30:00,31.53,31.53,31.4,31.47,188522.0,26.1299,26.1299,26.0221,26.0801,188522.0
2019-07-17 11:00:00,31.48,31.52,31.42,31.46,215674.0,26.0884,26.1216,26.0387,26.0718,215674.0
2019-07-17 11:30:00,31.47,31.58,31.46,31.53,165780.0,26.0801,26.1713,26.0718,26.1299,165780.0
2019-07-17 12:00:00,31.53,31.55,31.48,31.49,74968.0,26.1299,26.1464,26.0884,26.0967,74968.0
2019-07-17 12:30:00,31.49,31.5,31.44,31.46,107846.0,26.0967,26.105,26.0553,26.0718,107846.0
2019-07-17 13:00:00,31.47,31.56,31.44,31.56,116092.0,26.0801,26.1547,26.0553,26.1547,116092.0
2019-07-17 13:30:00,31.56,31.59,31.53,31.58,126068.0,26.1547,26.1796,26.1299,26.1713,126068.0
2019-07-17 14:00:00,31.57,31.58,31.5,31.53,106051.0,26.163,26.1713,26.105,26.1299,106051.0
2019-07-17 14:30:00,31.54,31.56,31.45,31.46,151925.0,26.1381,26.1547,26.0636,26.0718,151925.0
2019-07-17 15:00:00,31.46,31.46,31.38,31.38,238171.0,26.0718,26.0718,26.0055,26.0055,238171.0
2019-07-17 15:30:00,31.38,31.49,31.36,31.45,702403.0,26.0055,26.0967,25.989,26.0636,702403.0
2019-07-18 09:30:00,31.85,33.01,31.72,32.96,1072021.0,26.3951,27.3564,26.2873,27.3149,1072021.0
2019-07-18 10:00:00,32.97,33.37,32.87,33.3,666181.0,27.3232,27.6547,27.2404,27.5967,666181.0
2019-07-18 10:30:00,33.3,33.37,33.17,33.24,632325.0,27.5967,27.6547,27.489,27.547,632325.0
2019-07-18 11:00:00,33.23,33.24,32.96,33.04,383718.0,27.5387,27.547,27.3149,27.3812,383718.0
2019-07-18 11:30:00,33.04,33.07,32.92,33.02,315026.0,27.3812,27.4061,27.2818,27.3647,315026.0
2019-07-18 12:00:00,33.02,33.07,32.95,33.02,454317.0,27.3647,27.4061,27.3067,27.3647,454317.0
2019-07-18 12:30:00,33.02,33.22,33.01,33.2,358420.0,27.3647,27.5304,27.3564,27.5138,358420.0
2019-07-18 13:00:00,33.2,33.31,33.14,33.23,290997.0,27.5138,27.605,27.4641,27.5387,290997.0
2019-07-18 13:30:00,33.23,33.25,33.12,33.2,291265.0,27.5387,27.5553,27.4475,27.5138,291265.0
2019-07-18 14:00:00,33.2,33.23,33.17,33.2,272075.0,27.5138,27.5387,27.489,27.5138,272075.0
2019-07-18 14:30:00,33.2,33.22,33.12,33.19,469054.0,27.5138,27.5304,27.4475,27.5055,469054.0
2019-07-18 15:00:00,33.19,33.36,33.18,33.33,500275.0,27.5055,27.6464,27.4973,27.6216,500275.0
2019-07-18 15:30:00,33.33,33.55,33.25,33.5,1397097.0,27.6216,27.8039,27.5553,27.7625,1397097.0
2019-07-19 09:30:00,33.67,33.92,33.58,33.83,397146.0,27.9033,28.1105,27.8288,28.0359,397146.0
2019-07-19 10:00:00,33.83,33.84,33.36,33.36,362000.0,28.0359,28.0442,27.6464,27.6464,362000.0
2019-07-19 10:30:00,33.37,33.51,33.34,33.36,152297.0,27.6547,27.7707,27.6299,27.6464,152297.0
2019-07-19 11:00:00,33.36,33.47,33.36,33.44,127231.0,27.6464,27.7376,27.6464,27.7127,127231.0
2019-07-19 11:30:00,33.44,33.5,33.36,33.38,132635.0,27.7127,27.7625,27.6464,27.663,132635.0
2019-07-19 12:00:00,33.39,33.47,33.36,33.43,129073.0,27.6713,27.7376,27.6464,27.7044,129073.0
2019-07-19 12:30:00,33.42,33.45,33.39,33.41,102262.0,27.6962,27.721,27.6713,27.6879,102262.0
2019-07-19 13:00:00,33.41,33.45,33.38,33.44,97804.0,27.6879,27.721,27.663,27.7127,97804.0
2019-07-19 13:30:00,33.44,33.48,33.42,33.44,115217.0,27.7127,27.7459,27.6962,27.7127,115217.0
2019-07-19 14:00:00,33.44,33.44,33.29,33.3,147433.0,27.7127,27.7127,27.5884,27.5967,147433.0
2019-07-19 14:30:00,33.3,33.34,33.27,33.34,182866.0,27.5967,27.6299,27.5718,27.6299,182866.0
2019-07-19 15:00:00,33.33,33.34,33.2,33.22,286848.0,27.6216,27.6299,27.5138,27.5304,286848.0
2019-07-19 15:30:00,33.22,33.35,33.05,33.06,999984.0,27.5304,27.6381,27.3895,27.3978,999984.0
2019-07-22 09:30:00,33.15,33.37,33.15,33.27,190088.0,27.4724,27.6547,27.4724,27.5718,190088.0
2019-07-22 10:00:00,33.26,33.27,33.07,33.18,161723.0,27.5636,27.5718,27.4061,27.4973,161723.0
2019-07-22 10:30:00,33.18,33.23,33.11,33.18,101475.0,27.4973,27.5387,27.4393,27.4973,101475.0
2019-07-22 11:00:00,33.19,33.23,33.17,33.17,75844.0,27.5055,27.5387,27.489,27.489,75844.0
2019-07-22 11:30:00,33.18,33.29,33.13,33.29,104596.0,27.4973,27.5884,27.4558,27.5884,104596.0
2019-07-22 12:00:00,33.29,33.37,33.24,33.34,119600.0,27.5884,27.6547,27.547,27.6299,119600.0
2019-07-22 12:30:00,33.35,33.45,33.33,33.4,197466.0,27.6381,27.721,27.6216,27.6796,197466.0
2019-07-22 13:00:00,33.41,33.41,33.28,33.32,225095.0,27.6879,27.6879,27.5801,27.6133,225095.0
2019-07-22 13:30:00,33.31,33.32,33.25,33.3,105202.0,27.605,27.6133,27.5553,27.5967,105202.0
2019-07-22 14:00:00,33.3,33.39,33.29,33.33,180126.0,27.5967,27.6713,27.5884,27.6216,180126.0
2019-07-22 14:30:00,33.33,33.41,33.31,33.34,164371.0,27.6216,27.6879,27.605,27.6299,164371.0
2019-07-22 15:00:00,33.35,33.43,33.32,33.33,233616.0,27.6381,27.7044,27.6133,27.6216,233616.0
2019-07-22 15:30:00,33.33,33.36,33.2,33.21,600147.0,27.6216,27.6464,27.5138,27.5221,600147.0
2019-07-23 09:30:00,33.35,33.58,33.27,33.57,198876.0,27.6381,27.8288,27.5718,27.8205,198876.0
2019-07-23 10:00:00,33.56,33.62,33.48,33.51,136879.0,27.8122,27.8619,27.7459,27.7707,136879.0
2019-07-23 10:30:00,33.52,33.6,33.51,33.58,150063.0,27.779,27.8453,27.7707,27.8288,150063.0
2019-07-23 11:00:00,33.58,33.65,33.55,33.62,131662.0,27.8288,27.8868,27.8039,27.8619,131662.0
2019-07-23 11:30:00,33.62,33.63,33.58,33.59,117253.0,27.8619,27.8702,27.8288,27.837,117253.0
2019-07-23 12:00:00,33.59,33.61,33.58,33.58,76415.0,27.837,27.8536,27.8288,27.8288,76415.0
2019-07-23 12:30:00,33.59,33.64,33.56,33.61,116170.0,27.837,27.8785,27.8122,27.8536,116170.0
2019-07-23 13:00:00,33.62,33.67,33.59,33.65,72150.0,27.8619,27.9033,27.837,27.8868,72150.0
2019-07-23 13:30:00,33.65,33.74,33.64,33.73,119695.0,27.8868,27.9613,27.8785,27.9531,119695.0
2019-07-23 14:00:00,33.73,33.78,33.7,33.78,135351.0,27.9531,27.9945,27.9282,27.9945,135351.0
2019-07-23 14:30:00,33.77,33.79,33.73,33.74,126737.0,27.9862,28.0028,27.9531,27.9613,126737.0
2019-07-23 15:00:00,33.75,33.81,33.7,33.73,233305.0,27.9696,28.0194,27.9282,27.9531,233305.0
2019-07-23 15:30:00,33.74,33.79,33.71,33.71,510131.0,27.9613,28.0028,27.9365,27.9365,510131.0
2019-07-24 09:30:00,33.62,34.03,33.56,33.93,384683.0,27.8619,28.2017,27.8122,28.1188,384683.0
2019-07-24 10:00:00,33.92,33.95,33.86,33.92,162902.0,28.1105,28.1354,28.0608,28.1105,162902.0
2019-07-24 10:30:00,33.91,34.08,33.91,34.08,112347.0,28.1022,28.2431,28.1022,28.2431,112347.0
2019-07-24 11:00:00,34.07,34.17,34.06,34.11,147393.0,28.2348,28.3177,28.2265,28.268,147393.0
2019-07-24 11:30:00,34.11,34.12,34.02,34.12,193776.0,28.268,28.2763,28.1934,28.2763,193776.0
2019-07-24 12:00:00,34.12,34.18,34.11,34.16,94320.0,28.2763,28.326,28.268,28.3094,94320.0
2019-07-24 12:30:00,34.16,34.2,34.14,34.19,134911.0,28.3094,28.3426,28.2928,28.3343,134911.0
2019-07-24 13:00:00,34.2,34.22,34.18,34.2,136523.0,28.3426,28.3591,28.326,28.3426,136523.0
2019-07-24 13:30:00,34.2,34.22,34.13,34.13,120603.0,28.3426,28.3591,28.2846,28.2846,120603.0
2019-07-24 14:00:00,34.13,34.23,34.13,34.2,140643.0,28.2846,28.3674,28.2846,28.3426,140643.0
2019-07-24 14:30:00,34.2,34.22,34.12,34.19,245183.0,28.3426,28.3591,28.2763,28.3343,245183.0
2019-07-24 15:00:00,34.19,34.21,34.08,34.16,322666.0,28.3343,28.3509,28.2431,28.3094,322666.0
2019-07-24 15:30:00,34.16,34.21,34.08,34.09,542347.0,28.3094,28.3509,28.2431,28.2514,542347.0
2019-07-25 09:30:00,34.03,34.1,34.0,34.0,136299.0,28.2017,28.2597,28.1768,28.1768,136299.0
2019-07-25 10:00:00,34.01,34.01,33.79,33.82,195273.0,28.1851,28.1851,28.0028,28.0276,195273.0
2019-07-25 10:30:00,33.83,33.97,33.79,33.95,180442.0,28.0359,28.152,28.0028,28.1354,180442.0
2019-07-25 11:00:00,33.95,34.04,33.84,34.0,318740.0,28.1354,28.21,28.0442,28.1768,318740.0
2019-07-25 11:30:00,34.0,34.01,33.85,33.93,103266.0,28.1768,28.1851,28.0525,28.1188,103266.0
2019-07-25 12:00:00,33.93,34.01,33.91,33.98,127012.0,28.1188,28.1851,28.1022,28.1602,127012.0
2019-07-25 12:30:00,33.98,33.99,33.88,33.9,241948.0,28.1602,28.1685,28.0774,28.0939,241948.0
2019-07-25 13:00:00,33.9,33.95,33.87,33.94,120338.0,28.0939,28.1354,28.0691,28.1271,120338.0
2019-07-25 13:30:00,33.93,33.95,33.79,33.8,130310.0,28.1188,28.1354,28.0028,28.0111,130310.0
2019-07-25 14:00:00,33.79,33.9,33.78,33.87,107855.0,28.0028,28.0939,27.9945,28.0691,107855.0
2019-07-25 14:30:00,33.87,33.87,33.67,33.7,139619.0,28.0691,28.0691,27.9033,27.9282,139619.0
2019-07-25 15:00:00,33.69,33.75,33.6,33.75,244369.0,27.9199,27.9696,27.8453,27.9696,244369.0
2019-07-25 15:30:00,33.75,33.85,33.72,33.73,651178.0,27.9696,28.0525,27.9448,27.9531,651178.0
2019-07-26 09:30:00,33.84,33.9,33.75,33.82,118572.0,28.0442,28.0939,27.9696,28.0276,118572.0
2019-07-26 10:00:00,33.81,33.9,33.78,33.88,123675.0,28.0194,28.0939,27.9945,28.0774,123675.0
2019-07-26 10:30:00,33.88,33.91,33.87,33.87,100066.0,28.0774,28.1022,28.0691,28.0691,100066.0
2019-07-26 11:00:00,33.88,33.9,33.83,33.9,93769.0,28.0774,28.0939,28.0359,28.0939,93769.0
2019-07-26 11:30:00,33.89,33.91,33.83,33.86,59160.0,28.0857,28.1022,28.0359,28.0608,59160.0
2019-07-26 12:00:00,33.86,33.88,33.82,33.87,69380.0,28.0608,28.0774,28.0276,28.0691,69380.0
2019-07-26 12:30:00,33.87,33.89,33.83,33.88,84530.0,28.0691,28.0857,28.0359,28.0774,84530.0
2019-07-26 13:00:00,33.87,33.88,33.83,33.84,83990.0,28.0691,28.0774,28.0359,28.0442,83990.0
2019-07-26 13:30:00,33.84,33.86,33.8,33.8,54888.0,28.0442,28.0608,28.0111,28.0111,54888.0
2019-07-26 14:00:00,33.8,33.81,33.72,33.74,68503.0,28.0111,28.0194,27.9448,27.9613,68503.0
2019-07-26 14:30:00,33.75,33.81,33.74,33.8,95669.0,27.9696,28.0194,27.9613,28.0111,95669.0
2019-07-26 15:00:00,33.8,33.84,33.78,33.83,173050.0,28.0111,28.0442,27.9945,28.0359,173050.0
2019-07-26 15:30:00,33.84,33.89,33.71,33.74,427844.0,28.0442,28.0857,27.9365,27.9613,427844.0
2019-07-29 09:30:00,33.77,33.84,33.7,33.7,116794.0,27.9862,28.0442,27.9282,27.9282,116794.0
2019-07-29 10:00:00,33.7,33.77,33.67,33.69,63507.0,27.9282,27.9862,27.9033,27.9199,63507.0
2019-07-29 10:30:00,33.69,33.72,33.6,33.65,95990.0,27.9199,27.9448,27.8453,27.8868,95990.0
2019-07-29 11:00:00,33.65,33.72,33.63,33.67,66633.0,27.8868,27.9448,27.8702,27.9033,66633.0
2019-07-29 11:30:00,33.67,33.71,33.63,33.66,53170.0,27.9033,27.9365,27.8702,27.8951,53170.0
2019-07-29 12:00:00,33.66,33.66,33.56,33.59,58465.0,27.8951,27.8951,27.8122,27.837,58465.0
2019-07-29 12:30:00,33.59,33.66,33.56,33.65,53731.0,27.837,27.8951,27.8122,27.8868,53731.0
2019-07-29 13:00:00,33.65,33.67,33.62,33.64,44487.0,27.8868,27.9033,27.8619,27.8785,44487.0
2019-07-29 13:30:00,33.64,33.65,33.59,33.61,42920.0,27.8785,27.8868,27.837,27.8536,42920.0
2019-07-29 14:00:00,33.62,33.66,33.59,33.65,146682.0,27.8619,27.8951,27.837,27.8868,146682.0
2019-07-29 14:30:00,33.64,33.64,33.54,33.57,107157.0,27.8785,27.8785,27.7956,27.8205,107157.0
2019-07-29 15:00:00,33.57,33.57,33.49,33.5,126437.0,27.8205,27.8205,27.7542,27.7625,126437.0
2019-07-29 15:30:00,33.51,33.51,33.4,33.41,538199.0,27.7707,27.7707,27.6796,27.6879,538199.0
2019-07-30 09:30:00,33.16,33.36,32.96,33.27,143904.0,27.4807,27.6464,27.3149,27.5718,143904.0
2019-07-30 10:00:00,33.27,33.37,33.22,33.31,104865.0,27.5718,27.6547,27.5304,27.605,104865.0
2019-07-30 10:30:00,33.32,33.41,33.3,33.39,98765.0,27.6133,27.6879,27.5967,27.6713,98765.0
2019-07-30 11:00:00,33.38,33.48,33.37,33.4,83098.0,27.663,27.7459,27.6547,27.6796,83098.0
2019-07-30 11:30:00,33.4,33.48,33.37,33.44,103662.0,27.6796,27.7459,27.6547,27.7127,103662.0
2019-07-30 12:00:00,33.44,33.47,33.4,33.43,72906.0,27.7127,27.7376,27.6796,27.7044,72906.0
2019-07-30 12:30:00,33.43,33.47,33.39,33.41,206186.0,27.7044,27.7376,27.6713,27.6879,206186.0
2019-07-30 13:00:00,33.41,33.49,33.41,33.46,113440.0,27.6879,27.7542,27.6879,27.7293,113440.0
2019-07-30 13:30:00,33.45,33.55,33.42,33.52,130011.0,27.721,27.8039,27.6962,27.779,130011.0
2019-07-30 14:00:00,33.51,33.68,33.51,33.62,201523.0,27.7707,27.9116,27.7707,27.8619,201523.0
2019-07-30 14:30:00,33.63,33.65,33.56,33.57,144617.0,27.8702,27.8868,27.8122,27.8205,144617.0
2019-07-30 15:00:00,33.57,33.69,33.56,33.65,178324.0,27.8205,27.9199,27.8122,27.8868,178324.0
2019-07-30 15:30:00,33.65,33.77,33.64,33.76,509942.0,27.8868,27.9862,27.8785,27.9779,509942.0
2019-07-31 09:30:00,33.61,33.68,33.31,33.33,190504.0,27.9975,28.0558,27.7476,27.7643,190504.0
2019-07-31 10:00:00,33.32,33.36,33.22,33.23,116014.0,27.7559,27.7892,27.6726,27.681,116014.0
2019-07-31 10:30:00,33.22,33.32,33.17,33.3,114283.0,27.6726,27.7559,27.631,27.7393,114283.0
2019-07-31 11:00:00,33.3,33.35,33.24,33.3,146758.0,27.7393,27.7809,27.6893,27.7393,146758.0
2019-07-31 11:30:00,33.3,33.33,33.26,33.29,96970.0,27.7393,27.7643,27.7059,27.7309,96970.0
2019-07-31 12:00:00,33.3,33.33,33.28,33.28,77528.0,27.7393,27.7643,27.7226,27.7226,77528.0
2019-07-31 12:30:00,33.29,33.31,33.25,33.26,56048.0,27.7309,27.7476,27.6976,27.7059,56048.0
2019-07-31 13:00:00,33.26,33.35,33.25,33.33,119973.0,27.7059,27.7809,27.6976,27.7643,119973.0
2019-07-31 13:30:00,33.33,33.34,33.23,33.32,359598.0,27.7643,27.7726,27.681,27.7559,359598.0
2019-07-31 14:00:00,33.32,33.35,33.18,33.19,177961.0,27.7559,27.7809,27.6393,27.6476,177961.0
2019-07-31 14:30:00,33.19,33.26,32.85,33.0,222080.0,27.6476,27.7059,27.3644,27.4894,222080.0
2019-07-31 15:00:00,32.99,33.19,32.97,33.18,350264.0,27.481,27.6476,27.4644,27.6393,350264.0
2019-07-31 15:30:00,33.17,33.23,32.9,32.9,600016.0,27.631,27.681,27.4061,27.4061,600016.0
2019-08-01 09:30:00,32.89,33.08,32.82,33.05,129280.0,27.3977,27.556,27.3394,27.531,129280.0
2019-08-01 10:00:00,33.07,33.07,32.9,33.01,132862.0,27.5477,27.5477,27.4061,27.4977,132862.0
2019-08-01 10:30:00,33.01,33.1,32.97,33.03,131485.0,27.4977,27.5727,27.4644,27.5143,131485.0
2019-08-01 11:00:00,33.04,33.22,33.0,33.2,146972.0,27.5227,27.6726,27.4894,27.656,146972.0
2019-08-01 11:30:00,33.2,33.21,33.09,33.11,74312.0,27.656,27.6643,27.5643,27.581,74312.0
2019-08-01 12:00:00,33.11,33.11,33.05,33.11,79088.0,27.581,27.581,27.531,27.581,79088.0
2019-08-01 12:30:00,33.11,33.14,33.08,33.11,76163.0,27.581,27.606,27.556,27.581,76163.0
2019-08-01 13:00:00,33.11,33.11,32.84,32.86,104055.0,27.581,27.581,27.3561,27.3727,104055.0
2019-08-01 13:30:00,32.86,32.88,32.48,32.6,215838.0,27.3727,27.3894,27.0562,27.1562,215838.0
2019-08-01 14:00:00,32.6,32.69,32.43,32.47,161471.0,27.1562,27.2311,27.0145,27.0479,161471.0
2019-08-01 14:30:00,32.47,32.62,32.4,32.55,104731.0,27.0479,27.1728,26.9896,27.1145,104731.0
2019-08-01 15:00:00,32.56,32.6,32.44,32.53,224366.0,27.1228,27.1562,27.0229,27.0978,224366.0
2019-08-01 15:30:00,32.53,32.56,32.37,32.41,577613.0,27.0978,27.1228,26.9646,26.9979,577613.0
2019-08-02 09:30:00,32.32,32.35,32.17,32.24,106028.0,26.9229,26.9479,26.798,26.8563,106028.0
2019-08-02 10:00:00,32.24,32.25,32.01,32.12,146705.0,26.8563,26.8646,26.6647,26.7563,146705.0
2019-08-02 10:30:00,32.13,32.13,31.82,31.82,175801.0,26.7646,26.7646,26.5064,26.5064,175801.0
2019-08-02 11:00:00,31.83,32.01,31.8,31.93,212618.0,26.5147,26.6647,26.4897,26.598,212618.0
2019-08-02 11:30:00,31.92,32.03,31.86,32.02,207473.0,26.5897,26.6813,26.5397,26.673,207473.0
2019-08-02 12:00:00,32.02,32.15,31.99,32.13,136017.0,26.673,26.7813,26.648,26.7646,136017.0
2019-08-02 12:30:00,32.13,32.13,31.94,31.94,84841.0,26.7646,26.7646,26.6064,26.6064,84841.0
2019-08-02 13:00:00,31.94,31.99,31.88,31.89,83289.0,26.6064,26.648,26.5564,26.5647,83289.0
2019-08-02 13:30:00,31.89,31.96,31.85,31.93,96442.0,26.5647,26.623,26.5314,26.598,96442.0
2019-08-02 14:00:00,31.93,32.05,31.91,32.02,90419.0,26.598,26.698,26.5814,26.673,90419.0
2019-08-02 14:30:00,32.02,32.03,31.98,32.01,87619.0,26.673,26.6813,26.6397,26.6647,87619.0
2019-08-02 15:00:00,32.02,32.15,32.01,32.12,197972.0,26.673,26.7813,26.6647,26.7563,197972.0
2019-08-02 15:30:00,32.12,32.25,32.0,32.06,542702.0,26.7563,26.8646,26.6563,26.7063,542702.0
2019-08-05 09:30:00,31.43,31.55,31.29,31.33,123856.0,26.1815,26.2815,26.0649,26.0982,123856.0
2019-08-05 10:00:00,31.33,31.35,31.11,31.14,130111.0,26.0982,26.1149,25.915,25.94,130111.0
2019-08-05 10:30:00,31.13,31.17,31.03,31.12,197580.0,25.9316,25.9649,25.8483,25.9233,197580.0
2019-08-05 11:00:00,31.12,31.15,30.95,30.99,248234.0,25.9233,25.9483,25.7817,25.815,248234.0
2019-08-05 11:30:00,30.99,31.01,30.83,30.93,199345.0,25.815,25.8317,25.6817,25.765,199345.0
2019-08-05 12:00:00,30.93,31.0,30.82,30.82,134444.0,25.765,25.8233,25.6734,25.6734,134444.0
2019-08-05 12:30:00,30.83,30.84,30.67,30.72,165791.0,25.6817,25.6901,25.5484,25.5901,165791.0
2019-08-05 13:00:00,30.71,30.94,30.71,30.84,119827.0,25.5818,25.7734,25.5818,25.6901,119827.0
2019-08-05 13:30:00,30.84,30.88,30.71,30.71,111299.0,25.6901,25.7234,25.5818,25.5818,111299.0
2019-08-05 14:00:00,30.72,30.74,30.6,30.6,141764.0,25.5901,25.6068,25.4901,25.4901,141764.0
2019-08-05 14:30:00,30.6,30.63,30.47,30.48,242545.0,25.4901,25.5151,25.3818,25.3902,242545.0
2019-08-05 15:00:00,30.48,30.69,30.33,30.62,464506.0,25.3902,25.5651,25.2652,25.5068,464506.0
2019-08-05 15:30:00,30.61,30.85,30.59,30.74,849301.0,25.4985,25.6984,25.4818,25.6068,849301.0
2019-08-06 09:30:00,31.03,31.23,30.92,31.15,308505.0,25.8483,26.0149,25.7567,25.9483,308505.0
2019-08-06 10:00:00,31.15,31.22,30.95,31.06,206086.0,25.9483,26.0066,25.7817,25.8733,206086.0
2019-08-06 10:30:00,31.06,31.23,30.99,31.11,148159.0,25.8733,26.0149,25.815,25.915,148159.0
2019-08-06 11:00:00,31.11,31.11,30.98,31.05,149463.0,25.915,25.915,25.8067,25.865,149463.0
2019-08-06 11:30:00,31.06,31.13,31.01,31.12,101300.0,25.8733,25.9316,25.8317,25.9233,101300.0
2019-08-06 12:00:00,31.12,31.15,30.98,31.0,137672.0,25.9233,25.9483,25.8067,25.8233,137672.0
2019-08-06 12:30:00,31.0,31.06,30.97,31.02,156508.0,25.8233,25.8733,25.7983,25.84,156508.0
2019-08-06 13:00:00,31.03,31.15,31.03,31.11,76590.0,25.8483,25.9483,25.8483,25.915,76590.0
2019-08-06 13:30:00,31.1,31.24,31.08,31.24,128922.0,25.9066,26.0233,25.89,26.0233,128922.0
2019-08-06 14:00:00,31.22,31.41,31.18,31.4,149958.0,26.0066,26.1649,25.9733,26.1565,149958.0
2019-08-06 14:30:00,31.4,31.42,31.25,31.28,127171.0,26.1565,26.1732,26.0316,26.0566,127171.0
2019-08-06 15:00:00,31.28,31.47,31.28,31.38,169752.0,26.0566,26.2149,26.0566,26.1399,169752.0
2019-08-06 15:30:00,31.38,31.55,31.35,31.45,536535.0,26.1399,26.2815,26.1149,26.1982,536535.0
2019-08-07 09:30:00,30.9,31.11,30.75,30.9,215462.0,25.74,25.915,25.6151,25.74,215462.0
2019-08-07 10:00:00,30.9,31.04,30.75,30.94,298577.0,25.74,25.8567,25.6151,25.7734,298577.0
2019-08-07 10:30:00,30.94,31.12,30.92,31.08,152029.0,25.7734,25.9233,25.7567,25.89,152029.0
2019-08-07 11:00:00,31.08,31.08,30.96,31.01,192250.0,25.89,25.89,25.79,25.8317,192250.0
2019-08-07 11:30:00,31.0,31.01,30.89,30.9,108245.0,25.8233,25.8317,25.7317,25.74,108245.0
2019-08-07 12:00:00,30.91,31.03,30.85,31.02,138392.0,25.7484,25.8483,25.6984,25.84,138392.0
2019-08-07 12:30:00,31.03,31.23,31.01,31.23,188987.0,25.8483,26.0149,25.8317,26.0149,188987.0
2019-08-07 13:00:00,31.23,31.28,31.18,31.28,137766.0,26.0149,26.0566,25.9733,26.0566,137766.0
2019-08-07 13:30:00,31.28,31.47,31.27,31.4,235790.0,26.0566,26.2149,26.0483,26.1565,235790.0
2019-08-07 14:00:00,31.4,31.53,31.4,31.52,227420.0,26.1565,26.2648,26.1565,26.2565,227420.0
2019-08-07 14:30:00,31.53,31.6,31.46,31.6,190501.0,26.2648,26.3231,26.2065,26.3231,190501.0
2019-08-07 15:00:00,31.6,31.65,31.5,31.65,250021.0,26.3231,26.3648,26.2398,26.3648,250021.0
2019-08-07 15:30:00,31.65,31.75,31.54,31.54,612355.0,26.3648,26.4481,26.2732,26.2732,612355.0
2019-08-08 09:30:00,31.77,31.91,31.57,31.83,143676.0,26.4648,26.5814,26.2982,26.5147,143676.0
2019-08-08 10:00:00,31.84,32.03,31.81,32.01,139798.0,26.5231,26.6813,26.4981,26.6647,139798.0
2019-08-08 10:30:00,32.02,32.14,32.02,32.13,119488.0,26.673,26.773,26.673,26.7646,119488.0
2019-08-08 11:00:00,32.13,32.14,32.01,32.12,143590.0,26.7646,26.773,26.6647,26.7563,143590.0
2019-08-08 11:30:00,32.12,32.13,32.08,32.12,112724.0,26.7563,26.7646,26.723,26.7563,112724.0
2019-08-08 12:00:00,32.12,32.17,32.09,32.13,107934.0,26.7563,26.798,26.7313,26.7646,107934.0
2019-08-08 12:30:00,32.12,32.16,32.11,32.16,111265.0,26.7563,26.7896,26.748,26.7896,111265.0
2019-08-08 13:00:00,32.16,32.2,32.09,32.09,94135.0,26.7896,26.823,26.7313,26.7313,94135.0
2019-08-08 13:30:00,32.1,32.18,32.1,32.13,100589.0,26.7396,26.8063,26.7396,26.7646,100589.0
2019-08-08 14:00:00,32.13,32.17,32.1,32.13,81507.0,26.7646,26.798,26.7396,26.7646,81507.0
2019-08-08 14:30:00,32.13,32.21,32.07,32.18,175143.0,26.7646,26.8313,26.7147,26.8063,175143.0
2019-08-08 15:00:00,32.18,32.25,32.12,32.16,199107.0,26.8063,26.8646,26.7563,26.7896,199107.0
2019-08-08 15:30:00,32.16,32.26,32.03,32.06,541980.0,26.7896,26.8729,26.6813,26.7063,541980.0
2019-08-09 09:30:00,31.92,32.01,31.69,31.74,107866.0,26.5897,26.6647,26.3981,26.4398,107866.0
2019-08-09 10:00:00,31.75,31.84,31.65,31.68,176884.0,26.4481,26.5231,26.3648,26.3898,176884.0
2019-08-09 10:30:00,31.68,31.81,31.62,31.74,100291.0,26.3898,26.4981,26.3398,26.4398,100291.0
2019-08-09 11:00:00,31.75,31.79,31.62,31.62,109904.0,26.4481,26.4814,26.3398,26.3398,109904.0
2019-08-09 11:30:00,31.63,31.74,31.62,31.71,90275.0,26.3481,26.4398,26.3398,26.4148,90275.0
2019-08-09 12:00:00,31.71,31.77,31.66,31.66,47026.0,26.4148,26.4648,26.3731,26.3731,47026.0
2019-08-09 12:30:00,31.67,31.86,31.6,31.76,52710.0,26.3815,26.5397,26.3231,26.4564,52710.0
2019-08-09 13:00:00,31.76,31.86,31.73,31.84,56996.0,26.4564,26.5397,26.4314,26.5231,56996.0
2019-08-09 13:30:00,31.85,31.89,31.83,31.83,61388.0,26.5314,26.5647,26.5147,26.5147,61388.0
2019-08-09 14:00:00,31.84,31.91,31.77,31.89,65184.0,26.5231,26.5814,26.4648,26.5647,65184.0
2019-08-09 14:30:00,31.89,31.96,31.87,31.91,105323.0,26.5647,26.623,26.5481,26.5814,105323.0
2019-08-09 15:00:00,31.91,32.02,31.9,32.0,74011.0,26.5814,26.673,26.573,26.6563,74011.0
2019-08-09 15:30:00,32.0,32.07,31.82,31.85,323683.0,26.6563,26.7147,26.5064,26.5314,323683.0
2019-08-12 09:30:00,31.5,31.67,31.3,31.44,119091.0,26.2398,26.3815,26.0732,26.1899,119091.0
2019-08-12 10:00:00,31.44,31.62,31.41,31.58,179342.0,26.1899,26.3398,26.1649,26.3065,179342.0
2019-08-12 10:30:00,31.58,31.58,31.47,31.53,104332.0,26.3065,26.3065,26.2149,26.2648,104332.0
2019-08-12 11:00:00,31.52,31.53,31.31,31.34,110817.0,26.2565,26.2648,26.0816,26.1066,110817.0
2019-08-12 11:30:00,31.33,31.46,31.26,31.37,339745.0,26.0982,26.2065,26.0399,26.1316,339745.0
2019-08-12 12:00:00,31.37,31.37,31.29,31.33,84484.0,26.1316,26.1316,26.0649,26.0982,84484.0
2019-08-12 12:30:00,31.33,31.33,31.24,31.31,101276.0,26.0982,26.0982,26.0233,26.0816,101276.0
2019-08-12 13:00:00,31.31,31.32,31.25,31.28,104884.0,26.0816,26.0899,26.0316,26.0566,104884.0
2019-08-12 13:30:00,31.28,31.31,31.17,31.2,175088.0,26.0566,26.0816,25.9649,25.9899,175088.0
2019-08-12 14:00:00,31.19,31.26,31.17,31.24,86146.0,25.9816,26.0399,25.9649,26.0233,86146.0
2019-08-12 14:30:00,31.24,31.26,31.04,31.08,151946.0,26.0233,26.0399,25.8567,25.89,151946.0
2019-08-12 15:00:00,31.08,31.12,30.93,30.97,379484.0,25.89,25.9233,25.765,25.7983,379484.0
2019-08-12 15:30:00,30.97,31.12,30.84,31.09,126060.0,25.7983,25.9233,25.6901,25.8983,126060.0
2019-08-13 09:30:00,30.91,31.62,30.89,31.61,167083.0,25.7484,26.3398,25.7317,26.3315,167083.0
2019-08-13 10:00:00,31.6,31.73,31.46,31.7,176192.0,26.3231,26.4314,26.2065,26.4064,176192.0
2019-08-13 10:30:00,31.71,31.73,31.46,31.47,150983.0,26.4148,26.4314,26.2065,26.2149,150983.0
2019-08-13 11:00:00,31.46,31.54,31.33,31.35,141470.0,26.2065,26.2732,26.0982,26.1149,141470.0
2019-08-13 11:30:00,31.34,31.54,31.31,31.51,113742.0,26.1066,26.2732,26.0816,26.2482,113742.0
2019-08-13 12:00:00,31.51,31.59,31.43,31.52,106890.0,26.2482,26.3148,26.1815,26.2565,106890.0
2019-08-13 12:30:00,31.52,31.53,31.39,31.4,95693.0,26.2565,26.2648,26.1482,26.1565,95693.0
2019-08-13 13:00:00,31.41,31.59,31.38,31.45,144385.0,26.1649,26.3148,26.1399,26.1982,144385.0
2019-08-13 13:30:00,31.44,31.5,31.39,31.41,78819.0,26.1899,26.2398,26.1482,26.1649,78819.0
2019-08-13 14:00:00,31.41,31.43,31.36,31.41,93976.0,26.1649,26.1815,26.1232,26.1649,93976.0
2019-08-13 14:30:00,31.41,31.44,31.35,31.37,113230.0,26.1649,26.1899,26.1149,26.1316,113230.0
2019-08-13 15:00:00,31.37,31.42,31.36,31.41,151361.0,26.1316,26.1732,26.1232,26.1649,151361.0
2019-08-13 15:30:00,31.41,31.41,31.29,31.33,405748.0,26.1649,26.1649,26.0649,26.0982,405748.0
2019-08-14 09:30:00,30.69,30.9,30.58,30.89,194406.0,25.5651,25.74,25.4735,25.7317,194406.0
2019-08-14 10:00:00,30.88,30.89,30.54,30.6,144353.0,25.7234,25.7317,25.4402,25.4901,144353.0
2019-08-14 10:30:00,30.61,30.64,30.42,30.45,105603.0,25.4985,25.5235,25.3402,25.3652,105603.0
2019-08-14 11:00:00,30.45,30.46,30.24,30.25,348192.0,25.3652,25.3735,25.1902,25.1986,348192.0
2019-08-14 11:30:00,30.24,30.27,30.02,30.19,236091.0,25.1902,25.2152,25.007,25.1486,236091.0
2019-08-14 12:00:00,30.18,30.18,30.04,30.08,157769.0,25.1403,25.1403,25.0236,25.057,157769.0
2019-08-14 12:30:00,30.09,30.17,29.97,29.98,107497.0,25.0653,25.1319,24.9653,24.9737,107497.0
2019-08-14 13:00:00,29.98,30.07,29.91,30.04,138222.0,24.9737,25.0486,24.9154,25.0236,138222.0
2019-08-14 13:30:00,30.04,30.15,30.02,30.09,132848.0,25.0236,25.1153,25.007,25.0653,132848.0
2019-08-14 14:00:00,30.1,30.1,29.99,30.06,154806.0,25.0736,25.0736,24.982,25.0403,154806.0
2019-08-14 14:30:00,30.07,30.34,29.98,30.03,477899.0,25.0486,25.2736,24.9737,25.0153,477899.0
2019-08-14 15:00:00,30.03,30.18,29.97,30.1,312704.0,25.0153,25.1403,24.9653,25.0736,312704.0
2019-08-14 15:30:00,30.09,30.11,29.99,30.0,562062.0,25.0653,25.082,24.982,24.9903,562062.0
2019-08-15 09:30:00,30.12,30.29,30.06,30.17,249692.0,25.0903,25.2319,25.0403,25.1319,249692.0
2019-08-15 10:00:00,30.17,30.32,30.15,30.16,293269.0,25.1319,25.2569,25.1153,25.1236,293269.0
2019-08-15 10:30:00,30.15,30.16,30.02,30.02,270041.0,25.1153,25.1236,25.007,25.007,270041.0
2019-08-15 11:00:00,30.02,30.04,29.93,30.04,321100.0,25.007,25.0236,24.932,25.0236,321100.0
2019-08-15 11:30:00,30.04,30.07,29.98,30.03,273265.0,25.0236,25.0486,24.9737,25.0153,273265.0
2019-08-15 12:00:00,30.02,30.05,29.97,29.98,244823.0,25.007,25.032,24.9653,24.9737,244823.0
2019-08-15 12:30:00,29.98,30.04,29.95,30.03,98597.0,24.9737,25.0236,24.9487,25.0153,98597.0
2019-08-15 13:00:00,30.03,30.08,29.97,29.99,99212.0,25.0153,25.057,24.9653,24.982,99212.0
2019-08-15 13:30:00,29.99,30.04,29.79,29.81,122796.0,24.982,25.0236,24.8154,24.8321,122796.0
2019-08-15 14:00:00,29.81,30.01,29.79,29.95,154920.0,24.8321,24.9987,24.8154,24.9487,154920.0
2019-08-15 14:30:00,29.95,30.02,29.9,29.96,182403.0,24.9487,25.007,24.907,24.957,182403.0
2019-08-15 15:00:00,29.96,30.05,29.95,29.99,179258.0,24.957,25.032,24.9487,24.982,179258.0
2019-08-15 15:30:00,29.98,30.15,29.97,30.08,561851.0,24.9737,25.1153,24.9653,25.057,561851.0
2019-08-16 09:30:00,30.3,30.53,30.3,30.45,311193.0,25.2402,25.4318,25.2402,25.3652,311193.0
2019-08-16 10:00:00,30.44,30.6,30.41,30.5,130919.0,25.3569,25.4901,25.3319,25.4068,130919.0
2019-08-16 10:30:00,30.49,30.67,30.46,30.65,540588.0,25.3985,25.5484,25.3735,25.5318,540588.0
2019-08-16 11:00:00,30.65,30.65,30.5,30.62,365549.0,25.5318,25.5318,25.4068,25.5068,365549.0
2019-08-16 11:30:00,30.61,30.71,30.53,30.66,281836.0,25.4985,25.5818,25.4318,25.5401,281836.0
2019-08-16 12:00:00,30.67,30.68,30.61,30.65,250756.0,25.5484,25.5568,25.4985,25.5318,250756.0
2019-08-16 12:30:00,30.65,30.76,30.61,30.72,197964.0,25.5318,25.6234,25.4985,25.5901,197964.0
2019-08-16 13:00:00,30.72,30.82,30.7,30.8,156221.0,25.5901,25.6734,25.5734,25.6567,156221.0
2019-08-16 13:30:00,30.8,30.83,30.76,30.82,83547.0,25.6567,25.6817,25.6234,25.6734,83547.0
2019-08-16 14:00:00,30.82,30.82,30.75,30.76,281350.0,25.6734,25.6734,25.6151,25.6234,281350.0
2019-08-16 14:30:00,30.76,30.76,30.69,30.75,161080.0,25.6234,25.6234,25.5651,25.6151,161080.0
2019-08-16 15:00:00,30.75,30.77,30.72,30.75,158124.0,25.6151,25.6317,25.5901,25.6151,158124.0
2019-08-16 15:30:00,30.75,30.77,30.68,30.76,439484.0,25.6151,25.6317,25.5568,25.6234,439484.0
2019-08-19 09:30:00,31.15,31.48,30.94,30.97,198193.0,25.9483,26.2232,25.7734,25.7983,198193.0
2019-08-19 10:00:00,30.97,31.0,30.83,30.89,212559.0,25.7983,25.8233,25.6817,25.7317,212559.0
2019-08-19 10:30:00,30.89,30.96,30.86,30.88,165712.0,25.7317,25.79,25.7067,25.7234,165712.0
2019-08-19 11:00:00,30.89,30.95,30.88,30.95,125107.0,25.7317,25.7817,25.7234,25.7817,125107.0
2019-08-19 11:30:00,30.94,31.08,30.92,31.05,177754.0,25.7734,25.89,25.7567,25.865,177754.0
2019-08-19 12:00:00,31.05,31.07,30.98,31.0,66062.0,25.865,25.8816,25.8067,25.8233,66062.0
2019-08-19 12:30:00,31.0,31.07,30.98,31.04,65947.0,25.8233,25.8816,25.8067,25.8567,65947.0
2019-08-19 13:00:00,31.04,31.14,31.03,31.1,125927.0,25.8567,25.94,25.8483,25.9066,125927.0
2019-08-19 13:30:00,31.1,31.1,31.02,31.02,58275.0,25.9066,25.9066,25.84,25.84,58275.0
2019-08-19 14:00:00,31.02,31.09,31.02,31.08,113668.0,25.84,25.8983,25.84,25.89,113668.0
2019-08-19 14:30:00,31.08,31.11,31.05,31.07,88369.0,25.89,25.915,25.865,25.8816,88369.0
2019-08-19 15:00:00,31.07,31.09,30.98,31.0,165561.0,25.8816,25.8983,25.8067,25.8233,165561.0
2019-08-19 15:30:00,30.99,31.03,30.96,30.97,397771.0,25.815,25.8483,25.79,25.7983,397771.0
2019-08-20 09:30:00,30.93,31.0,30.76,30.76,189038.0,25.765,25.8233,25.6234,25.6234,189038.0
2019-08-20 10:00:00,30.75,30.9,30.74,30.87,139235.0,25.6151,25.74,25.6068,25.715,139235.0
2019-08-20 10:30:00,30.86,30.88,30.81,30.88,94316.0,25.7067,25.7234,25.6651,25.7234,94316.0
2019-08-20 11:00:00,30.88,30.91,30.84,30.86,92295.0,25.7234,25.7484,25.6901,25.7067,92295.0
2019-08-20 11:30:00,30.87,30.9,30.84,30.89,83740.0,25.715,25.74,25.6901,25.7317,83740.0
2019-08-20 12:00:00,30.89,30.92,30.85,30.88,55308.0,25.7317,25.7567,25.6984,25.7234,55308.0
2019-08-20 12:30:00,30.88,30.89,30.84,30.85,50488.0,25.7234,25.7317,25.6901,25.6984,50488.0
2019-08-20 13:00:00,30.84,30.87,30.79,30.79,51214.0,25.6901,25.715,25.6484,25.6484,51214.0
2019-08-20 13:30:00,30.8,30.84,30.75,30.76,216097.0,25.6567,25.6901,25.6151,25.6234,216097.0
2019-08-20 14:00:00,30.76,30.78,30.71,30.74,81343.0,25.6234,25.6401,25.5818,25.6068,81343.0
2019-08-20 14:30:00,30.73,30.83,30.73,30.83,198125.0,25.5984,25.6817,25.5984,25.6817,198125.0
2019-08-20 15:00:00,30.83,30.84,30.69,30.78,205594.0,25.6817,25.6901,25.5651,25.6401,205594.0
2019-08-20 15:30:00,30.79,30.79,30.71,30.71,428187.0,25.6484,25.6484,25.5818,25.5818,428187.0
2019-08-21 09:30:00,31.04,31.05,30.93,31.04,203538.0,25.8567,25.865,25.765,25.8567,203538.0
2019-08-21 10:00:00,31.03,31.06,30.96,30.97,166547.0,25.8483,25.8733,25.79,25.7983,166547.0
2019-08-21 10:30:00,30.96,31.03,30.94,31.02,100752.0,25.79,25.8483,25.7734,25.84,100752.0
2019-08-21 11:00:00,31.02,31.04,30.97,31.01,85524.0,25.84,25.8567,25.7983,25.8317,85524.0
2019-08-21 11:30:00,31.01,31.05,30.96,31.03,101507.0,25.8317,25.865,25.79,25.8483,101507.0
2019-08-21 12:00:00,31.03,31.04,30.96,30.96,43795.0,25.8483,25.8567,25.79,25.79,43795.0
2019-08-21 12:30:00,30.96,31.03,30.96,31.03,58869.0,25.79,25.8483,25.79,25.8483,58869.0
2019-08-21 13:00:00,31.03,31.08,31.0,31.08,107085.0,25.8483,25.89,25.8233,25.89,107085.0
2019-08-21 13:30:00,31.08,31.11,31.06,31.1,104784.0,25.89,25.915,25.8733,25.9066,104784.0
2019-08-21 14:00:00,31.09,31.13,31.05,31.06,148628.0,25.8983,25.9316,25.865,25.8733,148628.0
2019-08-21 14:30:00,31.06,31.07,31.0,31.04,102793.0,25.8733,25.8816,25.8233,25.8567,102793.0
2019-08-21 15:00:00,31.04,31.14,31.03,31.14,170819.0,25.8567,25.94,25.8483,25.94,170819.0
2019-08-21 15:30:00,31.14,31.18,31.12,31.13,493615.0,25.94,25.9733,25.9233,25.9316,493615.0
2019-08-22 09:30:00,31.26,31.28,31.15,31.2,134996.0,26.0399,26.0566,25.9483,25.9899,134996.0
2019-08-22 10:00:00,31.2,31.24,31.06,31.07,93341.0,25.9899,26.0233,25.8733,25.8816,93341.0
2019-08-22 10:30:00,31.07,31.16,30.96,31.09,151442.0,25.8816,25.9566,25.79,25.8983,151442.0
2019-08-22 11:00:00,31.1,31.29,31.1,31.23,127325.0,25.9066,26.0649,25.9066,26.0149,127325.0
2019-08-22 11:30:00,31.23,31.32,31.22,31.24,95401.0,26.0149,26.0899,26.0066,26.0233,95401.0
2019-08-22 12:00:00,31.24,31.3,31.23,31.28,76026.0,26.0233,26.0732,26.0149,26.0566,76026.0
2019-08-22 12:30:00,31.28,31.35,31.26,31.27,83593.0,26.0566,26.1149,26.0399,26.0483,83593.0
2019-08-22 13:00:00,31.26,31.29,31.25,31.26,62141.0,26.0399,26.0649,26.0316,26.0399,62141.0
2019-08-22 13:30:00,31.26,31.31,31.25,31.28,73820.0,26.0399,26.0816,26.0316,26.0566,73820.0
2019-08-22 14:00:00,31.28,31.31,31.22,31.25,95091.0,26.0566,26.0816,26.0066,26.0316,95091.0
2019-08-22 14:30:00,31.25,31.35,31.24,31.34,100782.0,26.0316,26.1149,26.0233,26.1066,100782.0
2019-08-22 15:00:00,31.34,31.35,31.26,31.29,127623.0,26.1066,26.1149,26.0399,26.0649,127623.0
2019-08-22 15:30:00,31.3,31.37,31.24,31.25,438038.0,26.0732,26.1316,26.0233,26.0316,438038.0
2019-08-23 09:30:00,31.05,31.12,30.92,31.11,86776.0,25.865,25.9233,25.7567,25.915,86776.0
2019-08-23 10:00:00,31.12,31.23,31.0,31.17,86150.0,25.9233,26.0149,25.8233,25.9649,86150.0
2019-08-23 10:30:00,31.16,31.26,31.08,31.09,58536.0,25.9566,26.0399,25.89,25.8983,58536.0
2019-08-23 11:00:00,31.09,31.11,30.64,30.68,161595.0,25.8983,25.915,25.5235,25.5568,161595.0
2019-08-23 11:30:00,30.67,30.69,30.47,30.5,109446.0,25.5484,25.5651,25.3818,25.4068,109446.0
2019-08-23 12:00:00,30.49,30.55,30.44,30.5,87065.0,25.3985,25.4485,25.3569,25.4068,87065.0
2019-08-23 12:30:00,30.51,30.6,30.49,30.53,83128.0,25.4152,25.4901,25.3985,25.4318,83128.0
2019-08-23 13:00:00,30.53,30.54,30.41,30.46,103684.0,25.4318,25.4402,25.3319,25.3735,103684.0
2019-08-23 13:30:00,30.45,30.52,30.43,30.5,76344.0,25.3652,25.4235,25.3485,25.4068,76344.0
2019-08-23 14:00:00,30.51,30.56,30.49,30.52,115052.0,25.4152,25.4568,25.3985,25.4235,115052.0
2019-08-23 14:30:00,30.52,30.54,30.31,30.37,165853.0,25.4235,25.4402,25.2486,25.2985,165853.0
2019-08-23 15:00:00,30.36,30.42,30.27,30.28,236004.0,25.2902,25.3402,25.2152,25.2236,236004.0
2019-08-23 15:30:00,30.27,30.3,30.0,30.1,840733.0,25.2152,25.2402,24.9903,25.0736,840733.0
2019-08-26 09:30:00,30.42,30.6,30.4,30.52,139128.0,25.3402,25.4901,25.3235,25.4235,139128.0
2019-08-26 10:00:00,30.52,30.57,30.37,30.46,80885.0,25.4235,25.4651,25.2985,25.3735,80885.0
2019-08-26 10:30:00,30.45,30.49,30.37,30.4,212441.0,25.3652,25.3985,25.2985,25.3235,212441.0
2019-08-26 11:00:00,30.39,30.5,30.37,30.43,88247.0,25.3152,25.4068,25.2985,25.3485,88247.0
2019-08-26 11:30:00,30.43,30.5,30.4,30.5,85063.0,25.3485,25.4068,25.3235,25.4068,85063.0
2019-08-26 12:00:00,30.5,30.52,30.44,30.47,54894.0,25.4068,25.4235,25.3569,25.3818,54894.0
2019-08-26 12:30:00,30.48,30.48,30.41,30.43,185749.0,25.3902,25.3902,25.3319,25.3485,185749.0
2019-08-26 13:00:00,30.44,30.52,30.4,30.44,111930.0,25.3569,25.4235,25.3235,25.3569,111930.0
2019-08-26 13:30:00,30.45,30.48,30.42,30.45,65020.0,25.3652,25.3902,25.3402,25.3652,65020.0
2019-08-26 14:00:00,30.45,30.46,30.41,30.44,84192.0,25.3652,25.3735,25.3319,25.3569,84192.0
2019-08-26 14:30:00,30.44,30.49,30.42,30.46,92984.0,25.3569,25.3985,25.3402,25.3735,92984.0
2019-08-26 15:00:00,30.46,30.5,30.42,30.46,170270.0,25.3735,25.4068,25.3402,25.3735,170270.0
2019-08-26 15:30:00,30.47,30.61,30.44,30.61,519272.0,25.3818,25.4985,25.3569,25.4985,519272.0
2019-08-27 09:30:00,30.78,30.91,30.74,30.85,258381.0,25.6401,25.7484,25.6068,25.6984,258381.0
2019-08-27 10:00:00,30.85,30.9,30.66,30.67,318777.0,25.6984,25.74,25.5401,25.5484,318777.0
2019-08-27 10:30:00,30.66,30.77,30.65,30.67,113569.0,25.5401,25.6317,25.5318,25.5484,113569.0
2019-08-27 11:00:00,30.67,30.74,30.59,30.63,107803.0,25.5484,25.6068,25.4818,25.5151,107803.0
2019-08-27 11:30:00,30.62,30.66,30.55,30.55,196126.0,25.5068,25.5401,25.4485,25.4485,196126.0
2019-08-27 12:00:00,30.54,30.58,30.48,30.5,73864.0,25.4402,25.4735,25.3902,25.4068,73864.0
2019-08-27 12:30:00,30.5,30.52,30.37,30.4,110364.0,25.4068,25.4235,25.2985,25.3235,110364.0
2019-08-27 13:00:00,30.39,30.5,30.38,30.5,55062.0,25.3152,25.4068,25.3069,25.4068,55062.0
2019-08-27 13:30:00,30.49,30.56,30.47,30.51,73849.0,25.3985,25.4568,25.3818,25.4152,73849.0
2019-08-27 14:00:00,30.5,30.55,30.43,30.46,102412.0,25.4068,25.4485,25.3485,25.3735,102412.0
2019-08-27 14:30:00,30.46,30.52,30.41,30.49,167933.0,25.3735,25.4235,25.3319,25.3985,167933.0
2019-08-27 15:00:00,30.5,30.58,30.44,30.5,282626.0,25.4068,25.4735,25.3569,25.4068,282626.0
2019-08-27 15:30:00,30.5,30.57,30.44,30.48,750878.0,25.4068,25.4651,25.3569,25.3902,750878.0
2019-08-28 09:30:00,30.31,30.6,30.3,30.55,102239.0,25.2486,25.4901,25.2402,25.4485,102239.0
2019-08-28 10:00:00,30.55,30.61,30.41,30.43,96462.0,25.4485,25.4985,25.3319,25.3485,96462.0
2019-08-28 10:30:00,30.44,30.56,30.43,30.49,132441.0,25.3569,25.4568,25.3485,25.3985,132441.0
2019-08-28 11:00:00,30.5,30.59,30.48,30.59,61086.0,25.4068,25.4818,25.3902,25.4818,61086.0
2019-08-28 11:30:00,30.59,30.66,30.53,30.53,84790.0,25.4818,25.5401,25.4318,25.4318,84790.0
2019-08-28 12:00:00,30.53,30.62,30.5,30.61,170591.0,25.4318,25.5068,25.4068,25.4985,170591.0
2019-08-28 12:30:00,30.62,30.67,30.61,30.67,59855.0,25.5068,25.5484,25.4985,25.5484,59855.0
2019-08-28 13:00:00,30.67,30.68,30.59,30.66,74879.0,25.5484,25.5568,25.4818,25.5401,74879.0
2019-08-28 13:30:00,30.67,30.73,30.65,30.7,61604.0,25.5484,25.5984,25.5318,25.5734,61604.0
2019-08-28 14:00:00,30.7,30.74,30.69,30.73,111073.0,25.5734,25.6068,25.5651,25.5984,111073.0
2019-08-28 14:30:00,30.73,30.8,30.68,30.78,117310.0,25.5984,25.6567,25.5568,25.6401,117310.0
2019-08-28 15:00:00,30.78,30.8,30.67,30.67,95965.0,25.6401,25.6567,25.5484,25.5484,95965.0
2019-08-28 15:30:00,30.67,30.8,30.66,30.79,382332.0,25.5484,25.6567,25.5401,25.6484,382332.0
2019-08-29 09:30:00,31.11,31.32,31.11,31.29,132161.0,25.915,26.0899,25.915,26.0649,132161.0
2019-08-29 10:00:00,31.29,31.29,31.18,31.21,95695.0,26.0649,26.0649,25.9733,25.9983,95695.0
2019-08-29 10:30:00,31.21,31.22,31.07,31.19,227270.0,25.9983,26.0066,25.8816,25.9816,227270.0
2019-08-29 11:00:00,31.19,31.3,31.14,31.3,69939.0,25.9816,26.0732,25.94,26.0732,69939.0
2019-08-29 11:30:00,31.29,31.38,31.29,31.35,91245.0,26.0649,26.1399,26.0649,26.1149,91245.0
2019-08-29 12:00:00,31.35,31.41,31.32,31.35,112830.0,26.1149,26.1649,26.0899,26.1149,112830.0
2019-08-29 12:30:00,31.35,31.47,31.34,31.42,114497.0,26.1149,26.2149,26.1066,26.1732,114497.0
2019-08-29 13:00:00,31.42,31.48,31.41,31.46,82590.0,26.1732,26.2232,26.1649,26.2065,82590.0
2019-08-29 13:30:00,31.45,31.5,31.42,31.5,127011.0,26.1982,26.2398,26.1732,26.2398,127011.0
2019-08-29 14:00:00,31.49,31.57,31.48,31.56,196587.0,26.2315,26.2982,26.2232,26.2898,196587.0
2019-08-29 14:30:00,31.56,31.6,31.55,31.59,186026.0,26.2898,26.3231,26.2815,26.3148,186026.0
2019-08-29 15:00:00,31.59,31.61,31.43,31.45,203457.0,26.3148,26.3315,26.1815,26.1982,203457.0
2019-08-29 15:30:00,31.45,31.5,31.41,31.42,674603.0,26.1982,26.2398,26.1649,26.1732,674603.0
2019-08-30 09:30:00,31.59,31.67,31.49,31.53,95107.0,26.3148,26.3815,26.2315,26.2648,95107.0
2019-08-30 10:00:00,31.52,31.61,31.44,31.46,127746.0,26.2565,26.3315,26.1899,26.2065,127746.0
2019-08-30 10:30:00,31.46,31.5,31.34,31.34,79747.0,26.2065,26.2398,26.1066,26.1066,79747.0
2019-08-30 11:00:00,31.35,31.35,31.18,31.24,109467.0,26.1149,26.1149,25.9733,26.0233,109467.0
2019-08-30 11:30:00,31.24,31.35,31.23,31.33,88326.0,26.0233,26.1149,26.0149,26.0982,88326.0
2019-08-30 12:00:00,31.33,31.39,31.3,31.39,60759.0,26.0982,26.1482,26.0732,26.1482,60759.0
2019-08-30 12:30:00,31.39,31.44,31.37,31.43,97286.0,26.1482,26.1899,26.1316,26.1815,97286.0
2019-08-30 13:00:00,31.43,31.45,31.37,31.39,105883.0,26.1815,26.1982,26.1316,26.1482,105883.0
2019-08-30 13:30:00,31.4,31.41,31.34,31.35,114486.0,26.1565,26.1649,26.1066,26.1149,114486.0
2019-08-30 14:00:00,31.35,31.39,31.34,31.37,91096.0,26.1149,26.1482,26.1066,26.1316,91096.0
2019-08-30 14:30:00,31.36,31.37,31.26,31.31,84267.0,26.1232,26.1316,26.0399,26.0816,84267.0
2019-08-30 15:00:00,31.3,31.33,31.23,31.32,169655.0,26.0732,26.0982,26.0149,26.0899,169655.0
2019-08-30 15:30:00,31.32,31.37,31.25,31.34,499547.0,26.0899,26.1316,26.0316,26.1066,499547.0
2019-09-03 09:30:00,31.14,31.23,31.1,31.17,127521.0,25.94,26.0149,25.9066,25.9649,127521.0
2019-09-03 10:00:00,31.15,31.16,30.86,30.95,118870.0,25.9483,25.9566,25.7067,25.7817,118870.0
2019-09-03 10:30:00,30.94,30.96,30.84,30.87,134190.0,25.7734,25.79,25.6901,25.715,134190.0
2019-09-03 11:00:00,30.88,30.88,30.76,30.86,118166.0,25.7234,25.7234,25.6234,25.7067,118166.0
2019-09-03 11:30:00,30.87,30.92,30.82,30.84,237542.0,25.715,25.7567,25.6734,25.6901,237542.0
2019-09-03 12:00:00,30.83,30.84,30.76,30.77,115123.0,25.6817,25.6901,25.6234,25.6317,115123.0
2019-09-03 12:30:00,30.76,30.81,30.7,30.71,69951.0,25.6234,25.6651,25.5734,25.5818,69951.0
2019-09-03 13:00:00,30.71,30.77,30.67,30.68,97601.0,25.5818,25.6317,25.5484,25.5568,97601.0
2019-09-03 13:30:00,30.68,30.69,30.57,30.59,102152.0,25.5568,25.5651,25.4651,25.4818,102152.0
2019-09-03 14:00:00,30.6,30.72,30.54,30.71,242076.0,25.4901,25.5901,25.4402,25.5818,242076.0
2019-09-03 14:30:00,30.71,30.77,30.7,30.76,142285.0,25.5818,25.6317,25.5734,25.6234,142285.0
2019-09-03 15:00:00,30.76,30.84,30.75,30.84,172569.0,25.6234,25.6901,25.6151,25.6901,172569.0
2019-09-03 15:30:00,30.85,30.9,30.8,30.88,505624.0,25.6984,25.74,25.6567,25.7234,505624.0
2019-09-04 09:30:00,31.23,31.47,31.22,31.41,120885.0,26.0149,26.2149,26.0066,26.1649,120885.0
2019-09-04 10:00:00,31.41,31.51,31.36,31.47,83766.0,26.1649,26.2482,26.1232,26.2149,83766.0
2019-09-04 10:30:00,31.46,31.52,31.42,31.44,104226.0,26.2065,26.2565,26.1732,26.1899,104226.0
2019-09-04 11:00:00,31.45,31.58,31.42,31.57,147210.0,26.1982,26.3065,26.1732,26.2982,147210.0
2019-09-04 11:30:00,31.57,31.66,31.55,31.65,59225.0,26.2982,26.3731,26.2815,26.3648,59225.0
2019-09-04 12:00:00,31.65,31.67,31.57,31.6,39163.0,26.3648,26.3815,26.2982,26.3231,39163.0
2019-09-04 12:30:00,31.6,31.63,31.58,31.62,43387.0,26.3231,26.3481,26.3065,26.3398,43387.0
2019-09-04 13:00:00,31.61,31.78,31.61,31.77,264925.0,26.3315,26.4731,26.3315,26.4648,264925.0
2019-09-04 13:30:00,31.76,31.84,31.67,31.67,128177.0,26.4564,26.5231,26.3815,26.3815,128177.0
2019-09-04 14:00:00,31.67,31.78,31.66,31.73,98997.0,26.3815,26.4731,26.3731,26.4314,98997.0
2019-09-04 14:30:00,31.73,31.76,31.65,31.76,181010.0,26.4314,26.4564,26.3648,26.4564,181010.0
2019-09-04 15:00:00,31.76,31.86,31.75,31.84,159084.0,26.4564,26.5397,26.4481,26.5231,159084.0
2019-09-04 15:30:00,31.84,31.87,31.74,31.78,618190.0,26.5231,26.5481,26.4398,26.4731,618190.0
2019-09-05 09:30:00,32.15,32.65,32.14,32.5,195514.0,26.7813,27.1978,26.773,27.0729,195514.0
2019-09-05 10:00:00,32.5,32.73,32.5,32.66,242940.0,27.0729,27.2644,27.0729,27.2061,242940.0
2019-09-05 10:30:00,32.66,32.81,32.65,32.79,161004.0,27.2061,27.3311,27.1978,27.3144,161004.0
2019-09-05 11:00:00,32.79,32.86,32.68,32.75,208360.0,27.3144,27.3727,27.2228,27.2811,208360.0
2019-09-05 11:30:00,32.75,32.78,32.67,32.69,223784.0,27.2811,27.3061,27.2145,27.2311,223784.0
2019-09-05 12:00:00,32.69,32.69,32.54,32.57,93988.0,27.2311,27.2311,27.1062,27.1312,93988.0
2019-09-05 12:30:00,32.58,32.61,32.47,32.5,101567.0,27.1395,27.1645,27.0479,27.0729,101567.0
2019-09-05 13:00:00,32.51,32.55,32.43,32.51,89766.0,27.0812,27.1145,27.0145,27.0812,89766.0
2019-09-05 13:30:00,32.51,32.53,32.39,32.52,83195.0,27.0812,27.0978,26.9812,27.0895,83195.0
2019-09-05 14:00:00,32.52,32.59,32.39,32.39,122531.0,27.0895,27.1478,26.9812,26.9812,122531.0
2019-09-05 14:30:00,32.4,32.46,32.36,32.45,134130.0,26.9896,27.0395,26.9562,27.0312,134130.0
2019-09-05 15:00:00,32.46,32.6,32.45,32.6,166766.0,27.0395,27.1562,27.0312,27.1562,166766.0
2019-09-05 15:30:00,32.6,32.64,32.48,32.53,645792.0,27.1562,27.1895,27.0562,27.0978,645792.0
2019-09-06 09:30:00,32.6,32.73,32.53,32.61,138011.0,27.1562,27.2644,27.0978,27.1645,138011.0
2019-09-06 10:00:00,32.62,32.69,32.58,32.63,187375.0,27.1728,27.2311,27.1395,27.1811,187375.0
2019-09-06 10:30:00,32.64,32.66,32.53,32.54,349563.0,27.1895,27.2061,27.0978,27.1062,349563.0
2019-09-06 11:00:00,32.54,32.62,32.52,32.61,113227.0,27.1062,27.1728,27.0895,27.1645,113227.0
2019-09-06 11:30:00,32.61,32.63,32.57,32.63,122108.0,27.1645,27.1811,27.1312,27.1811,122108.0
2019-09-06 12:00:00,32.63,32.64,32.59,32.6,182109.0,27.1811,27.1895,27.1478,27.1562,182109.0
2019-09-06 12:30:00,32.59,32.6,32.51,32.59,251779.0,27.1478,27.1562,27.0812,27.1478,251779.0
2019-09-06 13:00:00,32.59,32.67,32.56,32.61,177615.0,27.1478,27.2145,27.1228,27.1645,177615.0
2019-09-06 13:30:00,32.62,32.66,32.58,32.59,287536.0,27.1728,27.2061,27.1395,27.1478,287536.0
2019-09-06 14:00:00,32.6,32.62,32.56,32.58,162908.0,27.1562,27.1728,27.1228,27.1395,162908.0
2019-09-06 14:30:00,32.58,32.61,32.55,32.58,144883.0,27.1395,27.1645,27.1145,27.1395,144883.0
2019-09-06 15:00:00,32.58,32.61,32.52,32.54,496000.0,27.1395,27.1645,27.0895,27.1062,496000.0
2019-09-06 15:30:00,32.54,32.61,32.51,32.57,878353.0,27.1062,27.1645,27.0812,27.1312,878353.0
2019-09-09 09:30:00,33.49,33.97,33.44,33.84,808010.0,27.8975,28.2974,27.8559,28.1891,808010.0
2019-09-09 10:00:00,33.84,33.93,33.79,33.86,967411.0,28.1891,28.2641,28.1474,28.2057,967411.0
2019-09-09 10:30:00,33.85,34.06,33.8,33.9,1035113.0,28.1974,28.3724,28.1558,28.2391,1035113.0
2019-09-09 11:00:00,33.89,34.16,33.88,33.91,781190.0,28.2307,28.4557,28.2224,28.2474,781190.0
2019-09-09 11:30:00,33.91,34.08,33.89,33.98,523484.0,28.2474,28.389,28.2307,28.3057,523484.0
2019-09-09 12:00:00,33.99,34.02,33.8,33.81,243528.0,28.314,28.339,28.1558,28.1641,243528.0
2019-09-09 12:30:00,33.8,33.92,33.8,33.9,302227.0,28.1558,28.2557,28.1558,28.2391,302227.0
2019-09-09 13:00:00,33.91,33.92,33.88,33.9,185735.0,28.2474,28.2557,28.2224,28.2391,185735.0
2019-09-09 13:30:00,33.9,34.24,33.88,34.17,1083857.0,28.2391,28.5223,28.2224,28.464,1083857.0
2019-09-09 14:00:00,34.18,34.18,34.0,34.1,388166.0,28.4723,28.4723,28.3224,28.4057,388166.0
2019-09-09 14:30:00,34.1,34.22,34.05,34.12,564551.0,28.4057,28.5056,28.364,28.4223,564551.0
2019-09-09 15:00:00,34.13,34.16,34.07,34.15,679942.0,28.4307,28.4557,28.3807,28.4473,679942.0
2019-09-09 15:30:00,34.15,34.29,34.07,34.2,1487240.0,28.4473,28.5639,28.3807,28.489,1487240.0
2019-09-10 09:30:00,34.29,34.62,34.22,34.57,697495.0,28.5639,28.8388,28.5056,28.7972,697495.0
2019-09-10 10:00:00,34.58,34.71,34.47,34.61,568224.0,28.8055,28.9138,28.7139,28.8305,568224.0
2019-09-10 10:30:00,34.61,34.63,34.36,34.39,555240.0,28.8305,28.8472,28.6223,28.6472,555240.0
2019-09-10 11:00:00,34.39,34.71,34.39,34.58,457270.0,28.6472,28.9138,28.6472,28.8055,457270.0
2019-09-10 11:30:00,34.58,34.85,34.57,34.75,541969.0,28.8055,29.0304,28.7972,28.9471,541969.0
2019-09-10 12:00:00,34.75,34.84,34.67,34.71,574776.0,28.9471,29.0221,28.8805,28.9138,574776.0
2019-09-10 12:30:00,34.7,34.75,34.66,34.68,189086.0,28.9055,28.9471,28.8722,28.8888,189086.0
2019-09-10 13:00:00,34.69,34.74,34.6,34.69,200604.0,28.8971,28.9388,28.8222,28.8971,200604.0
2019-09-10 13:30:00,34.68,34.83,34.67,34.79,181218.0,28.8888,29.0138,28.8805,28.9804,181218.0
2019-09-10 14:00:00,34.79,34.81,34.75,34.79,296038.0,28.9804,28.9971,28.9471,28.9804,296038.0
2019-09-10 14:30:00,34.79,34.82,34.71,34.75,314845.0,28.9804,29.0054,28.9138,28.9471,314845.0
2019-09-10 15:00:00,34.74,34.87,34.74,34.81,860592.0,28.9388,29.0471,28.9388,28.9971,860592.0
2019-09-10 15:30:00,34.8,34.81,34.65,34.67,1276249.0,28.9888,28.9971,28.8638,28.8805,1276249.0
2019-09-11 09:30:00,35.1,35.11,34.53,34.77,434250.0,29.2387,29.247,28.7639,28.9638,434250.0
2019-09-11 10:00:00,34.77,35.02,34.64,34.69,404962.0,28.9638,29.172,28.8555,28.8971,404962.0
2019-09-11 10:30:00,34.69,34.73,34.47,34.54,211451.0,28.8971,28.9305,28.7139,28.7722,211451.0
2019-09-11 11:00:00,34.54,34.58,34.41,34.43,171713.0,28.7722,28.8055,28.6639,28.6806,171713.0
2019-09-11 11:30:00,34.43,34.46,34.26,34.39,250835.0,28.6806,28.7056,28.539,28.6472,250835.0
2019-09-11 12:00:00,34.39,34.51,34.38,34.41,206253.0,28.6472,28.7472,28.6389,28.6639,206253.0
2019-09-11 12:30:00,34.4,34.65,34.39,34.64,171546.0,28.6556,28.8638,28.6472,28.8555,171546.0
2019-09-11 13:00:00,34.64,34.74,34.63,34.68,161195.0,28.8555,28.9388,28.8472,28.8888,161195.0
2019-09-11 13:30:00,34.68,34.74,34.64,34.68,172417.0,28.8888,28.9388,28.8555,28.8888,172417.0
2019-09-11 14:00:00,34.67,34.72,34.61,34.62,177355.0,28.8805,28.9221,28.8305,28.8388,177355.0
2019-09-11 14:30:00,34.62,34.66,34.47,34.51,205178.0,28.8388,28.8722,28.7139,28.7472,205178.0
2019-09-11 15:00:00,34.51,34.74,34.5,34.64,302749.0,28.7472,28.9388,28.7389,28.8555,302749.0
2019-09-11 15:30:00,34.65,34.78,34.64,34.78,540869.0,28.8638,28.9721,28.8555,28.9721,540869.0
2019-09-12 09:30:00,34.85,34.94,34.66,34.9,239389.0,29.0304,29.1054,28.8722,29.0721,239389.0
2019-09-12 10:00:00,34.9,35.15,34.85,35.09,250107.0,29.0721,29.2803,29.0304,29.2304,250107.0
2019-09-12 10:30:00,35.09,35.13,34.77,34.78,228755.0,29.2304,29.2637,28.9638,28.9721,228755.0
2019-09-12 11:00:00,34.78,34.99,34.7,34.98,96220.0,28.9721,29.1471,28.9055,29.1387,96220.0
2019-09-12 11:30:00,34.98,35.26,34.97,35.21,185453.0,29.1387,29.372,29.1304,29.3303,185453.0
2019-09-12 12:00:00,35.21,35.27,35.17,35.2,179959.0,29.3303,29.3803,29.297,29.322,179959.0
2019-09-12 12:30:00,35.19,35.4,35.15,35.38,182894.0,29.3137,29.4886,29.2803,29.4719,182894.0
2019-09-12 13:00:00,35.38,35.4,35.27,35.31,88885.0,29.4719,29.4886,29.3803,29.4136,88885.0
2019-09-12 13:30:00,35.32,35.39,35.28,35.28,143839.0,29.4219,29.4803,29.3886,29.3886,143839.0
2019-09-12 14:00:00,35.27,35.34,35.25,35.3,224032.0,29.3803,29.4386,29.3636,29.4053,224032.0
2019-09-12 14:30:00,35.3,35.34,35.15,35.16,294234.0,29.4053,29.4386,29.2803,29.2887,294234.0
2019-09-12 15:00:00,35.16,35.21,35.09,35.11,267407.0,29.2887,29.3303,29.2304,29.247,267407.0
2019-09-12 15:30:00,35.12,35.13,34.97,35.06,758618.0,29.2553,29.2637,29.1304,29.2054,758618.0
2019-09-13 09:30:00,35.22,35.42,34.91,35.01,339840.0,29.3386,29.5052,29.0804,29.1637,339840.0
2019-09-13 10:00:00,34.99,35.26,34.93,35.17,180358.0,29.1471,29.372,29.0971,29.297,180358.0
2019-09-13 10:30:00,35.18,35.24,35.14,35.16,146558.0,29.3053,29.3553,29.272,29.2887,146558.0
2019-09-13 11:00:00,35.16,35.18,35.08,35.12,162439.0,29.2887,29.3053,29.222,29.2553,162439.0
2019-09-13 11:30:00,35.11,35.14,35.06,35.08,122124.0,29.247,29.272,29.2054,29.222,122124.0
2019-09-13 12:00:00,35.08,35.1,34.97,35.0,117873.0,29.222,29.2387,29.1304,29.1554,117873.0
2019-09-13 12:30:00,35.0,35.03,34.95,34.99,135820.0,29.1554,29.1804,29.1137,29.1471,135820.0
2019-09-13 13:00:00,34.99,35.0,34.94,34.98,132450.0,29.1471,29.1554,29.1054,29.1387,132450.0
2019-09-13 13:30:00,34.98,34.99,34.91,34.91,130619.0,29.1387,29.1471,29.0804,29.0804,130619.0
2019-09-13 14:00:00,34.92,34.95,34.86,34.94,104400.0,29.0887,29.1137,29.0388,29.1054,104400.0
2019-09-13 14:30:00,34.95,34.96,34.89,34.94,97328.0,29.1137,29.1221,29.0637,29.1054,97328.0
2019-09-13 15:00:00,34.94,34.97,34.85,34.95,156348.0,29.1054,29.1304,29.0304,29.1137,156348.0
2019-09-13 15:30:00,34.95,35.01,34.9,34.98,591975.0,29.1137,29.1637,29.0721,29.1387,591975.0
2019-09-16 09:30:00,34.7,34.88,34.62,34.8,157843.0,28.9055,29.0554,28.8388,28.9888,157843.0
2019-09-16 10:00:00,34.8,34.87,34.75,34.75,159115.0,28.9888,29.0471,28.9471,28.9471,159115.0
2019-09-16 10:30:00,34.76,34.81,34.61,34.66,143426.0,28.9555,28.9971,28.8305,28.8722,143426.0
2019-09-16 11:00:00,34.67,34.74,34.59,34.59,95444.0,28.8805,28.9388,28.8138,28.8138,95444.0
2019-09-16 11:30:00,34.59,34.66,34.51,34.52,119466.0,28.8138,28.8722,28.7472,28.7555,119466.0
2019-09-16 12:00:00,34.52,34.57,34.48,34.5,204930.0,28.7555,28.7972,28.7222,28.7389,204930.0
2019-09-16 12:30:00,34.51,34.61,34.5,34.61,76205.0,28.7472,28.8305,28.7389,28.8305,76205.0
2019-09-16 13:00:00,34.61,34.65,34.6,34.61,58144.0,28.8305,28.8638,28.8222,28.8305,58144.0
2019-09-16 13:30:00,34.61,34.62,34.57,34.58,92160.0,28.8305,28.8388,28.7972,28.8055,92160.0
2019-09-16 14:00:00,34.58,34.61,34.51,34.61,124339.0,28.8055,28.8305,28.7472,28.8305,124339.0
2019-09-16 14:30:00,34.61,34.67,34.57,34.64,107694.0,28.8305,28.8805,28.7972,28.8555,107694.0
2019-09-16 15:00:00,34.64,34.73,34.62,34.72,138651.0,28.8555,28.9305,28.8388,28.9221,138651.0
2019-09-16 15:30:00,34.71,34.77,34.65,34.77,483218.0,28.9138,28.9638,28.8638,28.9638,483218.0
2019-09-17 09:30:00,34.65,34.7,34.45,34.55,131949.0,28.8638,28.9055,28.6972,28.7805,131949.0
2019-09-17 10:00:00,34.55,34.57,34.31,34.32,113842.0,28.7805,28.7972,28.5806,28.5889,113842.0
2019-09-17 10:30:00,34.33,34.51,34.33,34.46,108288.0,28.5973,28.7472,28.5973,28.7056,108288.0
2019-09-17 11:00:00,34.46,34.53,34.42,34.49,96048.0,28.7056,28.7639,28.6722,28.7305,96048.0
2019-09-17 11:30:00,34.48,34.7,34.48,34.7,93145.0,28.7222,28.9055,28.7222,28.9055,93145.0
2019-09-17 12:00:00,34.69,34.7,34.63,34.68,54687.0,28.8971,28.9055,28.8472,28.8888,54687.0
2019-09-17 12:30:00,34.68,34.71,34.65,34.71,61663.0,28.8888,28.9138,28.8638,28.9138,61663.0
2019-09-17 13:00:00,34.72,34.84,34.71,34.82,70384.0,28.9221,29.0221,28.9138,29.0054,70384.0
2019-09-17 13:30:00,34.82,34.91,34.8,34.87,73377.0,29.0054,29.0804,28.9888,29.0471,73377.0
2019-09-17 14:00:00,34.87,34.92,34.81,34.86,67514.0,29.0471,29.0887,28.9971,29.0388,67514.0
2019-09-17 14:30:00,34.86,34.93,34.85,34.91,84596.0,29.0388,29.0971,29.0304,29.0804,84596.0
2019-09-17 15:00:00,34.91,34.95,34.87,34.9,93220.0,29.0804,29.1137,29.0471,29.0721,93220.0
2019-09-17 15:30:00,34.9,35.02,34.84,34.91,478566.0,29.0721,29.172,29.0221,29.0804,478566.0
2019-09-18 09:30:00,34.85,34.85,34.49,34.58,134007.0,29.0304,29.0304,28.7305,28.8055,134007.0
2019-09-18 10:00:00,34.57,34.8,34.49,34.79,128522.0,28.7972,28.9888,28.7305,28.9804,128522.0
2019-09-18 10:30:00,34.79,34.84,34.77,34.81,78388.0,28.9804,29.0221,28.9638,28.9971,78388.0
2019-09-18 11:00:00,34.81,34.81,34.73,34.74,68834.0,28.9971,28.9971,28.9305,28.9388,68834.0
2019-09-18 11:30:00,34.74,34.79,34.69,34.79,59101.0,28.9388,28.9804,28.8971,28.9804,59101.0
2019-09-18 12:00:00,34.79,34.82,34.75,34.79,57924.0,28.9804,29.0054,28.9471,28.9804,57924.0
2019-09-18 12:30:00,34.79,34.83,34.78,34.82,43066.0,28.9804,29.0138,28.9721,29.0054,43066.0
2019-09-18 13:00:00,34.82,34.84,34.75,34.79,75551.0,29.0054,29.0221,28.9471,28.9804,75551.0
2019-09-18 13:30:00,34.8,34.94,34.79,34.91,79253.0,28.9888,29.1054,28.9804,29.0804,79253.0
2019-09-18 14:00:00,34.91,34.98,34.65,34.79,175748.0,29.0804,29.1387,28.8638,28.9804,175748.0
2019-09-18 14:30:00,34.79,34.82,34.72,34.76,170102.0,28.9804,29.0054,28.9221,28.9555,170102.0
2019-09-18 15:00:00,34.76,34.93,34.76,34.9,156894.0,28.9555,29.0971,28.9555,29.0721,156894.0
2019-09-18 15:30:00,34.91,35.03,34.85,34.86,567672.0,29.0804,29.1804,29.0304,29.0388,567672.0
2019-09-19 09:30:00,34.76,34.91,34.58,34.59,158641.0,28.9555,29.0804,28.8055,28.8138,158641.0
2019-09-19 10:00:00,34.59,34.78,34.55,34.72,283734.0,28.8138,28.9721,28.7805,28.9221,283734.0
2019-09-19 10:30:00,34.72,34.73,34.59,34.59,259722.0,28.9221,28.9305,28.8138,28.8138,259722.0
2019-09-19 11:00:00,34.59,34.75,34.57,34.73,228674.0,28.8138,28.9471,28.7972,28.9305,228674.0
2019-09-19 11:30:00,34.73,34.77,34.67,34.7,196206.0,28.9305,28.9638,28.8805,28.9055,196206.0
2019-09-19 12:00:00,34.7,34.72,34.64,34.65,100185.0,28.9055,28.9221,28.8555,28.8638,100185.0
2019-09-19 12:30:00,34.64,34.68,34.64,34.67,88931.0,28.8555,28.8888,28.8555,28.8805,88931.0
2019-09-19 13:00:00,34.66,34.68,34.59,34.61,151800.0,28.8722,28.8888,28.8138,28.8305,151800.0
2019-09-19 13:30:00,34.61,34.63,34.49,34.57,111949.0,28.8305,28.8472,28.7305,28.7972,111949.0
2019-09-19 14:00:00,34.57,34.71,34.56,34.7,123127.0,28.7972,28.9138,28.7889,28.9055,123127.0
2019-09-19 14:30:00,34.7,34.7,34.61,34.62,135783.0,28.9055,28.9055,28.8305,28.8388,135783.0
2019-09-19 15:00:00,34.62,34.63,34.48,34.52,219739.0,28.8388,28.8472,28.7222,28.7555,219739.0
2019-09-19 15:30:00,34.52,34.52,34.39,34.48,537170.0,28.7555,28.7555,28.6472,28.7222,537170.0
2019-09-20 09:30:00,34.45,34.48,34.02,34.11,322421.0,28.6972,28.7222,28.339,28.414,322421.0
2019-09-20 10:00:00,34.12,34.33,34.04,34.3,257311.0,28.4223,28.5973,28.3557,28.5723,257311.0
2019-09-20 10:30:00,34.3,34.34,34.19,34.3,192624.0,28.5723,28.6056,28.4806,28.5723,192624.0
2019-09-20 11:00:00,34.3,34.34,34.1,34.12,159245.0,28.5723,28.6056,28.4057,28.4223,159245.0
2019-09-20 11:30:00,34.12,34.13,34.0,34.07,331371.0,28.4223,28.4307,28.3224,28.3807,331371.0
2019-09-20 12:00:00,34.08,34.21,34.07,34.19,221083.0,28.389,28.4973,28.3807,28.4806,221083.0
2019-09-20 12:30:00,34.2,34.2,34.09,34.1,130907.0,28.489,28.489,28.3973,28.4057,130907.0
2019-09-20 13:00:00,34.11,34.12,33.73,33.87,381242.0,28.414,28.4223,28.0975,28.2141,381242.0
2019-09-20 13:30:00,33.87,33.93,33.8,33.92,141375.0,28.2141,28.2641,28.1558,28.2557,141375.0
2019-09-20 14:00:00,33.94,34.01,33.91,33.92,149232.0,28.2724,28.3307,28.2474,28.2557,149232.0
2019-09-20 14:30:00,33.92,34.0,33.92,33.94,121684.0,28.2557,28.3224,28.2557,28.2724,121684.0
2019-09-20 15:00:00,33.94,33.96,33.87,33.88,234434.0,28.2724,28.289,28.2141,28.2224,234434.0
2019-09-20 15:30:00,33.88,33.91,33.7,33.72,1563857.0,28.2224,28.2474,28.0725,28.0891,1563857.0
2019-09-23 09:30:00,33.47,33.76,33.42,33.54,259401.0,27.8809,28.1224,27.8392,27.9392,259401.0
2019-09-23 10:00:00,33.54,33.54,33.32,33.37,318121.0,27.9392,27.9392,27.7559,27.7976,318121.0
2019-09-23 10:30:00,33.37,33.54,33.36,33.52,122338.0,27.7976,27.9392,27.7892,27.9225,122338.0
2019-09-23 11:00:00,33.53,33.69,33.53,33.68,140216.0,27.9309,28.0641,27.9309,28.0558,140216.0
2019-09-23 11:30:00,33.69,33.71,33.59,33.64,134905.0,28.0641,28.0808,27.9808,28.0225,134905.0
2019-09-23 12:00:00,33.64,33.76,33.63,33.74,97632.0,28.0225,28.1224,28.0142,28.1058,97632.0
2019-09-23 12:30:00,33.74,33.82,33.73,33.78,85670.0,28.1058,28.1724,28.0975,28.1391,85670.0
2019-09-23 13:00:00,33.77,33.84,33.77,33.84,70678.0,28.1308,28.1891,28.1308,28.1891,70678.0
2019-09-23 13:30:00,33.83,33.86,33.8,33.83,81826.0,28.1808,28.2057,28.1558,28.1808,81826.0
2019-09-23 14:00:00,33.82,33.89,33.8,33.84,83182.0,28.1724,28.2307,28.1558,28.1891,83182.0
2019-09-23 14:30:00,33.83,33.86,33.78,33.85,110026.0,28.1808,28.2057,28.1391,28.1974,110026.0
2019-09-23 15:00:00,33.85,33.96,33.85,33.93,155239.0,28.1974,28.289,28.1974,28.2641,155239.0
2019-09-23 15:30:00,33.93,33.93,33.77,33.77,438462.0,28.2641,28.2641,28.1308,28.1308,438462.0
2019-09-24 09:30:00,34.01,34.17,33.97,34.1,270516.0,28.3307,28.464,28.2974,28.4057,270516.0
2019-09-24 10:00:00,34.09,34.26,34.0,34.19,333547.0,28.3973,28.539,28.3224,28.4806,333547.0
2019-09-24 10:30:00,34.19,34.29,34.1,34.23,246848.0,28.4806,28.5639,28.4057,28.514,246848.0
2019-09-24 11:00:00,34.23,34.3,34.14,34.29,219876.0,28.514,28.5723,28.439,28.5639,219876.0
2019-09-24 11:30:00,34.29,34.34,34.12,34.17,265778.0,28.5639,28.6056,28.4223,28.464,265778.0
2019-09-24 12:00:00,34.16,34.16,33.87,33.9,172336.0,28.4557,28.4557,28.2141,28.2391,172336.0
2019-09-24 12:30:00,33.89,33.89,33.69,33.73,233746.0,28.2307,28.2307,28.0641,28.0975,233746.0
2019-09-24 13:00:00,33.74,33.85,33.53,33.65,274907.0,28.1058,28.1974,27.9309,28.0308,274907.0
2019-09-24 13:30:00,33.65,33.81,33.65,33.79,126968.0,28.0308,28.1641,28.0308,28.1474,126968.0
2019-09-24 14:00:00,33.79,33.96,33.67,33.88,167124.0,28.1474,28.289,28.0475,28.2224,167124.0
2019-09-24 14:30:00,33.87,33.9,33.72,33.77,162371.0,28.2141,28.2391,28.0891,28.1308,162371.0
2019-09-24 15:00:00,33.77,33.83,33.65,33.69,143761.0,28.1308,28.1808,28.0308,28.0641,143761.0
2019-09-24 15:30:00,33.68,33.81,33.65,33.75,429467.0,28.0558,28.1641,28.0308,28.1141,429467.0
2019-09-25 09:30:00,33.62,33.89,33.61,33.66,102438.0,28.0058,28.2307,27.9975,28.0391,102438.0
2019-09-25 10:00:00,33.66,33.67,33.51,33.57,90452.0,28.0391,28.0475,27.9142,27.9642,90452.0
2019-09-25 10:30:00,33.56,33.78,33.55,33.76,73869.0,27.9558,28.1391,27.9475,28.1224,73869.0
2019-09-25 11:00:00,33.77,33.88,33.75,33.84,75818.0,28.1308,28.2224,28.1141,28.1891,75818.0
2019-09-25 11:30:00,33.84,33.86,33.72,33.79,77320.0,28.1891,28.2057,28.0891,28.1474,77320.0
2019-09-25 12:00:00,33.79,33.82,33.69,33.7,89708.0,28.1474,28.1724,28.0641,28.0725,89708.0
2019-09-25 12:30:00,33.7,33.74,33.67,33.73,85035.0,28.0725,28.1058,28.0475,28.0975,85035.0
2019-09-25 13:00:00,33.73,33.83,33.71,33.81,53830.0,28.0975,28.1808,28.0808,28.1641,53830.0
2019-09-25 13:30:00,33.82,33.88,33.79,33.85,56421.0,28.1724,28.2224,28.1474,28.1974,56421.0
2019-09-25 14:00:00,33.85,33.98,33.85,33.96,97872.0,28.1974,28.3057,28.1974,28.289,97872.0
2019-09-25 14:30:00,33.95,34.0,33.91,33.97,83204.0,28.2807,28.3224,28.2474,28.2974,83204.0
2019-09-25 15:00:00,33.97,34.05,33.94,34.02,159267.0,28.2974,28.364,28.2724,28.339,159267.0
2019-09-25 15:30:00,34.02,34.05,33.87,33.88,343753.0,28.339,28.364,28.2141,28.2224,343753.0
2019-09-26 09:30:00,33.76,33.91,33.76,33.85,66209.0,28.1224,28.2474,28.1224,28.1974,66209.0
2019-09-26 10:00:00,33.85,33.91,33.74,33.83,66370.0,28.1974,28.2474,28.1058,28.1808,66370.0
2019-09-26 10:30:00,33.83,33.84,33.7,33.75,82071.0,28.1808,28.1891,28.0725,28.1141,82071.0
2019-09-26 11:00:00,33.74,33.74,33.6,33.62,74020.0,28.1058,28.1058,27.9892,28.0058,74020.0
2019-09-26 11:30:00,33.63,33.69,33.6,33.66,53355.0,28.0142,28.0641,27.9892,28.0391,53355.0
2019-09-26 12:00:00,33.66,33.8,33.64,33.79,68143.0,28.0391,28.1558,28.0225,28.1474,68143.0
2019-09-26 12:30:00,33.79,33.84,33.77,33.79,57901.0,28.1474,28.1891,28.1308,28.1474,57901.0
2019-09-26 13:00:00,33.8,33.83,33.68,33.68,92391.0,28.1558,28.1808,28.0558,28.0558,92391.0
2019-09-26 13:30:00,33.68,33.72,33.6,33.72,134294.0,28.0558,28.0891,27.9892,28.0891,134294.0
2019-09-26 14:00:00,33.72,33.8,33.69,33.76,50139.0,28.0891,28.1558,28.0641,28.1224,50139.0
2019-09-26 14:30:00,33.76,33.77,33.69,33.7,59857.0,28.1224,28.1308,28.0641,28.0725,59857.0
2019-09-26 15:00:00,33.7,33.72,33.63,33.65,113469.0,28.0725,28.0891,28.0142,28.0308,113469.0
2019-09-26 15:30:00,33.65,33.69,33.45,33.51,576553.0,28.0308,28.0641,27.8642,27.9142,576553.0
2019-09-27 09:30:00,33.77,33.8,33.59,33.62,118067.0,28.1308,28.1558,27.9808,28.0058,118067.0
2019-09-27 10:00:00,33.61,33.64,33.5,33.62,85199.0,27.9975,28.0225,27.9059,28.0058,85199.0
2019-09-27 10:30:00,33.63,33.7,33.57,33.64,69588.0,28.0142,28.0725,27.9642,28.0225,69588.0
2019-09-27 11:00:00,33.63,33.7,33.58,33.69,66176.0,28.0142,28.0725,27.9725,28.0641,66176.0
2019-09-27 11:30:00,33.69,33.7,33.36,33.57,126065.0,28.0641,28.0725,27.7892,27.9642,126065.0
2019-09-27 12:00:00,33.57,33.61,33.48,33.52,76606.0,27.9642,27.9975,27.8892,27.9225,76606.0
2019-09-27 12:30:00,33.52,33.57,33.44,33.45,136951.0,27.9225,27.9642,27.8559,27.8642,136951.0
2019-09-27 13:00:00,33.45,33.57,33.41,33.51,119376.0,27.8642,27.9642,27.8309,27.9142,119376.0
2019-09-27 13:30:00,33.51,33.53,33.38,33.48,103439.0,27.9142,27.9309,27.8059,27.8892,103439.0
2019-09-27 14:00:00,33.48,33.49,33.39,33.42,122341.0,27.8892,27.8975,27.8142,27.8392,122341.0
2019-09-27 14:30:00,33.41,33.42,33.3,33.34,86214.0,27.8309,27.8392,27.7393,27.7726,86214.0
2019-09-27 15:00:00,33.34,33.45,33.3,33.4,152521.0,27.7726,27.8642,27.7393,27.8226,152521.0
2019-09-27 15:30:00,33.4,33.56,33.38,33.56,616748.0,27.8226,27.9558,27.8059,27.9558,616748.0
2019-09-30 09:30:00,33.51,33.65,33.31,33.33,102552.0,27.9142,28.0308,27.7476,27.7643,102552.0
2019-09-30 10:00:00,33.32,33.34,33.14,33.15,86469.0,27.7559,27.7726,27.606,27.6143,86469.0
2019-09-30 10:30:00,33.16,33.26,33.12,33.25,103981.0,27.6226,27.7059,27.5893,27.6976,103981.0
2019-09-30 11:00:00,33.26,33.29,33.18,33.29,107708.0,27.7059,27.7309,27.6393,27.7309,107708.0
2019-09-30 11:30:00,33.29,33.34,33.25,33.29,56132.0,27.7309,27.7726,27.6976,27.7309,56132.0
2019-09-30 12:00:00,33.29,33.36,33.28,33.31,81964.0,27.7309,27.7892,27.7226,27.7476,81964.0
2019-09-30 12:30:00,33.31,33.33,33.28,33.29,73034.0,27.7476,27.7643,27.7226,27.7309,73034.0
2019-09-30 13:00:00,33.29,33.3,33.22,33.24,74949.0,27.7309,27.7393,27.6726,27.6893,74949.0
2019-09-30 13:30:00,33.23,33.27,33.22,33.25,86436.0,27.681,27.7143,27.6726,27.6976,86436.0
2019-09-30 14:00:00,33.25,33.28,33.21,33.27,85228.0,27.6976,27.7226,27.6643,27.7143,85228.0
2019-09-30 14:30:00,33.27,33.31,33.23,33.29,143404.0,27.7143,27.7476,27.681,27.7309,143404.0
2019-09-30 15:00:00,33.29,33.37,33.26,33.31,137600.0,27.7309,27.7976,27.7059,27.7476,137600.0
2019-09-30 15:30:00,33.3,33.32,33.15,33.16,540424.0,27.7393,27.7559,27.6143,27.6226,540424.0
2019-10-01 09:30:00,33.43,33.73,33.4,33.55,223579.0,27.8476,28.0975,27.8226,27.9475,223579.0
2019-10-01 10:00:00,33.54,33.55,33.13,33.19,152793.0,27.9392,27.9475,27.5977,27.6476,152793.0
2019-10-01 10:30:00,33.2,33.24,32.89,33.02,294572.0,27.656,27.6893,27.3977,27.506,294572.0
2019-10-01 11:00:00,33.0,33.0,32.69,32.75,276696.0,27.4894,27.4894,27.2311,27.2811,276696.0
2019-10-01 11:30:00,32.74,32.83,32.65,32.7,163283.0,27.2728,27.3477,27.1978,27.2395,163283.0
2019-10-01 12:00:00,32.7,32.74,32.61,32.64,131163.0,27.2395,27.2728,27.1645,27.1895,131163.0
2019-10-01 12:30:00,32.64,32.69,32.48,32.49,178005.0,27.1895,27.2311,27.0562,27.0645,178005.0
2019-10-01 13:00:00,32.49,32.54,32.39,32.39,119702.0,27.0645,27.1062,26.9812,26.9812,119702.0
2019-10-01 13:30:00,32.4,32.41,32.31,32.37,178050.0,26.9896,26.9979,26.9146,26.9646,178050.0
2019-10-01 14:00:00,32.37,32.47,32.35,32.47,140447.0,26.9646,27.0479,26.9479,27.0479,140447.0
2019-10-01 14:30:00,32.47,32.62,32.46,32.59,151195.0,27.0479,27.1728,27.0395,27.1478,151195.0
2019-10-01 15:00:00,32.58,32.61,32.5,32.57,182891.0,27.1395,27.1645,27.0729,27.1312,182891.0
2019-10-01 15:30:00,32.56,32.57,32.42,32.47,610233.0,27.1228,27.1312,27.0062,27.0479,610233.0
2019-10-02 09:30:00,32.14,32.14,31.44,31.65,505555.0,26.773,26.773,26.1899,26.3648,505555.0
2019-10-02 10:00:00,31.65,31.78,31.52,31.56,375542.0,26.3648,26.4731,26.2565,26.2898,375542.0
2019-10-02 10:30:00,31.56,31.58,31.42,31.5,301400.0,26.2898,26.3065,26.1732,26.2398,301400.0
2019-10-02 11:00:00,31.5,31.63,31.48,31.51,308213.0,26.2398,26.3481,26.2232,26.2482,308213.0
2019-10-02 11:30:00,31.52,31.53,31.35,31.38,196191.0,26.2565,26.2648,26.1149,26.1399,196191.0
2019-10-02 12:00:00,31.38,31.38,31.15,31.22,278941.0,26.1399,26.1399,25.9483,26.0066,278941.0
2019-10-02 12:30:00,31.21,31.28,31.1,31.28,297366.0,25.9983,26.0566,25.9066,26.0566,297366.0
2019-10-02 13:00:00,31.27,31.57,31.26,31.52,416907.0,26.0483,26.2982,26.0399,26.2565,416907.0
2019-10-02 13:30:00,31.51,31.52,31.35,31.37,139835.0,26.2482,26.2565,26.1149,26.1316,139835.0
2019-10-02 14:00:00,31.37,31.42,31.29,31.35,131500.0,26.1316,26.1732,26.0649,26.1149,131500.0
2019-10-02 14:30:00,31.35,31.43,31.31,31.42,131238.0,26.1149,26.1815,26.0816,26.1732,131238.0
2019-10-02 15:00:00,31.42,31.6,31.39,31.55,563897.0,26.1732,26.3231,26.1482,26.2815,563897.0
2019-10-02 15:30:00,31.54,31.62,31.36,31.48,1377824.0,26.2732,26.3398,26.1232,26.2232,1377824.0
2019-10-03 09:30:00,31.39,31.57,31.2,31.54,188468.0,26.1482,26.2982,25.9899,26.2732,188468.0
2019-10-03 10:00:00,31.54,31.54,30.92,31.37,452943.0,26.2732,26.2732,25.7567,26.1316,452943.0
2019-10-03 10:30:00,31.37,31.39,30.98,31.1,217441.0,26.1316,26.1482,25.8067,25.9066,217441.0
2019-10-03 11:00:00,31.09,31.36,31.07,31.3,179003.0,25.8983,26.1232,25.8816,26.0732,179003.0
2019-10-03 11:30:00,31.3,31.33,31.09,31.11,126203.0,26.0732,26.0982,25.8983,25.915,126203.0
2019-10-03 12:00:00,31.12,31.22,31.11,31.21,118040.0,25.9233,26.0066,25.915,25.9983,118040.0
2019-10-03 12:30:00,31.21,31.26,31.16,31.2,112159.0,25.9983,26.0399,25.9566,25.9899,112159.0
2019-10-03 13:00:00,31.2,31.28,31.19,31.26,87231.0,25.9899,26.0566,25.9816,26.0399,87231.0
2019-10-03 13:30:00,31.26,31.43,31.25,31.37,137345.0,26.0399,26.1815,26.0316,26.1316,137345.0
2019-10-03 14:00:00,31.38,31.52,31.31,31.5,176375.0,26.1399,26.2565,26.0816,26.2398,176375.0
2019-10-03 14:30:00,31.49,31.51,31.4,31.41,193402.0,26.2315,26.2482,26.1565,26.1649,193402.0
2019-10-03 15:00:00,31.41,31.51,31.41,31.49,186848.0,26.1649,26.2482,26.1649,26.2315,186848.0
2019-10-03 15:30:00,31.49,31.57,31.39,31.52,945607.0,26.2315,26.2982,26.1482,26.2565,945607.0
2019-10-04 09:30:00,31.52,31.66,31.33,31.44,244617.0,26.2565,26.3731,26.0982,26.1899,244617.0
2019-10-04 10:00:00,31.44,31.68,31.43,31.55,487572.0,26.1899,26.3898,26.1815,26.2815,487572.0
2019-10-04 10:30:00,31.56,31.63,31.47,31.54,194589.0,26.2898,26.3481,26.2149,26.2732,194589.0
2019-10-04 11:00:00,31.53,31.6,31.47,31.57,76812.0,26.2648,26.3231,26.2149,26.2982,76812.0
2019-10-04 11:30:00,31.56,31.65,31.53,31.54,198106.0,26.2898,26.3648,26.2648,26.2732,198106.0
2019-10-04 12:00:00,31.54,31.55,31.44,31.49,138892.0,26.2732,26.2815,26.1899,26.2315,138892.0
2019-10-04 12:30:00,31.49,31.5,31.44,31.49,77600.0,26.2315,26.2398,26.1899,26.2315,77600.0
2019-10-04 13:00:00,31.48,31.62,31.46,31.6,112390.0,26.2232,26.3398,26.2065,26.3231,112390.0
2019-10-04 13:30:00,31.61,31.65,31.57,31.61,106696.0,26.3315,26.3648,26.2982,26.3315,106696.0
2019-10-04 14:00:00,31.61,31.64,31.58,31.64,84717.0,26.3315,26.3565,26.3065,26.3565,84717.0
2019-10-04 14:30:00,31.64,31.67,31.61,31.65,74086.0,26.3565,26.3815,26.3315,26.3648,74086.0
2019-10-04 15:00:00,31.65,31.71,31.62,31.69,127978.0,26.3648,26.4148,26.3398,26.3981,127978.0
2019-10-04 15:30:00,31.69,31.82,31.67,31.8,605638.0,26.3981,26.5064,26.3815,26.4897,605638.0
2019-10-07 09:30:00,31.64,31.73,31.42,31.53,150561.0,26.3565,26.4314,26.1732,26.2648,150561.0
2019-10-07 10:00:00,31.53,31.66,31.51,31.59,130858.0,26.2648,26.3731,26.2482,26.3148,130858.0
2019-10-07 10:30:00,31.59,31.6,31.52,31.55,82097.0,26.3148,26.3231,26.2565,26.2815,82097.0
2019-10-07 11:00:00,31.55,31.67,31.51,31.55,159784.0,26.2815,26.3815,26.2482,26.2815,159784.0
2019-10-07 11:30:00,31.54,31.61,31.51,31.52,78055.0,26.2732,26.3315,26.2482,26.2565,78055.0
2019-10-07 12:00:00,31.52,31.52,31.4,31.44,86575.0,26.2565,26.2565,26.1565,26.1899,86575.0
2019-10-07 12:30:00,31.44,31.48,31.38,31.46,70487.0,26.1899,26.2232,26.1399,26.2065,70487.0
2019-10-07 13:00:00,31.45,31.49,31.36,31.4,72423.0,26.1982,26.2315,26.1232,26.1565,72423.0
2019-10-07 13:30:00,31.39,31.7,31.38,31.68,136660.0,26.1482,26.4064,26.1399,26.3898,136660.0
2019-10-07 14:00:00,31.68,31.68,31.53,31.56,79217.0,26.3898,26.3898,26.2648,26.2898,79217.0
2019-10-07 14:30:00,31.55,31.56,31.42,31.5,79811.0,26.2815,26.2898,26.1732,26.2398,79811.0
2019-10-07 15:00:00,31.5,31.6,31.47,31.56,114920.0,26.2398,26.3231,26.2149,26.2898,114920.0
2019-10-07 15:30:00,31.56,31.56,31.31,31.4,1239542.0,26.2898,26.2898,26.0816,26.1565,1239542.0
2019-10-08 09:30:00,30.93,30.97,30.59,30.71,334354.0,25.765,25.7983,25.4818,25.5818,334354.0
2019-10-08 10:00:00,30.71,30.71,30.49,30.56,630902.0,25.5818,25.5818,25.3985,25.4568,630902.0
2019-10-08 10:30:00,30.56,30.75,30.54,30.75,255720.0,25.4568,25.6151,25.4402,25.6151,255720.0
2019-10-08 11:00:00,30.75,30.76,30.61,30.62,116484.0,25.6151,25.6234,25.4985,25.5068,116484.0
2019-10-08 11:30:00,30.62,30.62,30.5,30.56,133898.0,25.5068,25.5068,25.4068,25.4568,133898.0
2019-10-08 12:00:00,30.56,30.58,30.48,30.5,244718.0,25.4568,25.4735,25.3902,25.4068,244718.0
2019-10-08 12:30:00,30.51,30.75,30.5,30.55,255705.0,25.4152,25.6151,25.4068,25.4485,255705.0
2019-10-08 13:00:00,30.56,30.66,30.54,30.66,210630.0,25.4568,25.5401,25.4402,25.5401,210630.0
2019-10-08 13:30:00,30.66,30.67,30.5,30.5,69809.0,25.5401,25.5484,25.4068,25.4068,69809.0
2019-10-08 14:00:00,30.51,30.54,30.44,30.45,189227.0,25.4152,25.4402,25.3569,25.3652,189227.0
2019-10-08 14:30:00,30.46,30.56,30.32,30.39,256791.0,25.3735,25.4568,25.2569,25.3152,256791.0
2019-10-08 15:00:00,30.42,30.48,30.32,30.35,537371.0,25.3402,25.3902,25.2569,25.2819,537371.0
2019-10-08 15:30:00,30.34,30.38,30.12,30.12,974958.0,25.2736,25.3069,25.0903,25.0903,974958.0
2019-10-09 09:30:00,30.38,30.58,30.3,30.37,234524.0,25.3069,25.4735,25.2402,25.2985,234524.0
2019-10-09 10:00:00,30.36,30.4,30.25,30.33,280203.0,25.2902,25.3235,25.1986,25.2652,280203.0
2019-10-09 10:30:00,30.33,30.38,30.18,30.24,155840.0,25.2652,25.3069,25.1403,25.1902,155840.0
2019-10-09 11:00:00,30.24,30.29,30.16,30.26,191662.0,25.1902,25.2319,25.1236,25.2069,191662.0
2019-10-09 11:30:00,30.26,30.33,30.21,30.29,117925.0,25.2069,25.2652,25.1653,25.2319,117925.0
2019-10-09 12:00:00,30.29,30.33,30.27,30.3,159388.0,25.2319,25.2652,25.2152,25.2402,159388.0
2019-10-09 12:30:00,30.3,30.4,30.3,30.39,157518.0,25.2402,25.3235,25.2402,25.3152,157518.0
2019-10-09 13:00:00,30.39,30.49,30.38,30.43,132788.0,25.3152,25.3985,25.3069,25.3485,132788.0
2019-10-09 13:30:00,30.43,30.48,30.4,30.46,123236.0,25.3485,25.3902,25.3235,25.3735,123236.0
2019-10-09 14:00:00,30.49,30.51,30.41,30.42,130693.0,25.3985,25.4152,25.3319,25.3402,130693.0
2019-10-09 14:30:00,30.42,30.53,30.41,30.5,180889.0,25.3402,25.4318,25.3319,25.4068,180889.0
2019-10-09 15:00:00,30.49,30.58,30.48,30.53,316047.0,25.3985,25.4735,25.3902,25.4318,316047.0
2019-10-09 15:30:00,30.53,30.53,30.39,30.45,766055.0,25.4318,25.4318,25.3152,25.3652,766055.0
2019-10-10 09:30:00,30.52,30.9,30.51,30.86,165428.0,25.4235,25.74,25.4152,25.7067,165428.0
2019-10-10 10:00:00,30.87,30.87,30.65,30.82,347777.0,25.715,25.715,25.5318,25.6734,347777.0
2019-10-10 10:30:00,30.83,30.95,30.72,30.94,159837.0,25.6817,25.7817,25.5901,25.7734,159837.0
2019-10-10 11:00:00,30.94,30.94,30.83,30.84,130098.0,25.7734,25.7734,25.6817,25.6901,130098.0
2019-10-10 11:30:00,30.82,30.88,30.8,30.86,157411.0,25.6734,25.7234,25.6567,25.7067,157411.0
2019-10-10 12:00:00,30.86,30.89,30.79,30.82,265882.0,25.7067,25.7317,25.6484,25.6734,265882.0
2019-10-10 12:30:00,30.82,30.86,30.73,30.85,119397.0,25.6734,25.7067,25.5984,25.6984,119397.0
2019-10-10 13:00:00,30.86,30.89,30.76,30.85,172148.0,25.7067,25.7317,25.6234,25.6984,172148.0
2019-10-10 13:30:00,30.84,30.88,30.77,30.86,122679.0,25.6901,25.7234,25.6317,25.7067,122679.0
2019-10-10 14:00:00,30.87,30.87,30.66,30.77,142836.0,25.715,25.715,25.5401,25.6317,142836.0
2019-10-10 14:30:00,30.77,30.8,30.72,30.78,105990.0,25.6317,25.6567,25.5901,25.6401,105990.0
2019-10-10 15:00:00,30.78,30.87,30.72,30.86,192210.0,25.6401,25.715,25.5901,25.7067,192210.0
2019-10-10 15:30:00,30.86,30.91,30.79,30.88,560801.0,25.7067,25.7484,25.6484,25.7234,560801.0
2019-10-11 09:30:00,31.32,31.74,31.32,31.67,413577.0,26.0899,26.4398,26.0899,26.3815,413577.0
2019-10-11 10:00:00,31.68,31.8,31.62,31.76,330437.0,26.3898,26.4897,26.3398,26.4564,330437.0
2019-10-11 10:30:00,31.76,31.83,31.63,31.64,242778.0,26.4564,26.5147,26.3481,26.3565,242778.0
2019-10-11 11:00:00,31.65,31.71,31.54,31.54,210090.0,26.3648,26.4148,26.2732,26.2732,210090.0
2019-10-11 11:30:00,31.55,31.68,31.44,31.49,187560.0,26.2815,26.3898,26.1899,26.2315,187560.0
2019-10-11 12:00:00,31.49,31.54,31.42,31.5,133945.0,26.2315,26.2732,26.1732,26.2398,133945.0
2019-10-11 12:30:00,31.5,31.51,31.31,31.46,103832.0,26.2398,26.2482,26.0816,26.2065,103832.0
2019-10-11 13:00:00,31.46,31.7,31.41,31.58,283309.0,26.2065,26.4064,26.1649,26.3065,283309.0
2019-10-11 13:30:00,31.59,31.69,31.55,31.66,102526.0,26.3148,26.3981,26.2815,26.3731,102526.0
2019-10-11 14:00:00,31.66,31.73,31.61,31.73,132880.0,26.3731,26.4314,26.3315,26.4314,132880.0
2019-10-11 14:30:00,31.73,31.76,31.68,31.68,140751.0,26.4314,26.4564,26.3898,26.3898,140751.0
2019-10-11 15:00:00,31.69,31.72,31.63,31.64,311807.0,26.3981,26.4231,26.3481,26.3565,311807.0
2019-10-11 15:30:00,31.64,31.67,31.32,31.32,769814.0,26.3565,26.3815,26.0899,26.0899,769814.0
2019-10-14 09:30:00,31.2,31.32,31.09,31.26,160169.0,25.9899,26.0899,25.8983,26.0399,160169.0
2019-10-14 10:00:00,31.26,31.34,31.19,31.22,110407.0,26.0399,26.1066,25.9816,26.0066,110407.0
2019-10-14 10:30:00,31.22,31.29,31.22,31.26,87127.0,26.0066,26.0649,26.0066,26.0399,87127.0
2019-10-14 11:00:00,31.26,31.37,31.22,31.32,210400.0,26.0399,26.1316,26.0066,26.0899,210400.0
2019-10-14 11:30:00,31.32,31.43,31.29,31.41,93322.0,26.0899,26.1815,26.0649,26.1649,93322.0
2019-10-14 12:00:00,31.41,31.44,31.35,31.38,93850.0,26.1649,26.1899,26.1149,26.1399,93850.0
2019-10-14 12:30:00,31.38,31.43,31.33,31.35,85762.0,26.1399,26.1815,26.0982,26.1149,85762.0
2019-10-14 13:00:00,31.35,31.4,31.33,31.37,74919.0,26.1149,26.1565,26.0982,26.1316,74919.0
2019-10-14 13:30:00,31.36,31.38,31.33,31.36,65062.0,26.1232,26.1399,26.0982,26.1232,65062.0
2019-10-14 14:00:00,31.36,31.37,31.27,31.29,94795.0,26.1232,26.1316,26.0483,26.0649,94795.0
2019-10-14 14:30:00,31.29,31.31,31.28,31.3,97705.0,26.0649,26.0816,26.0566,26.0732,97705.0
2019-10-14 15:00:00,31.31,31.32,31.25,31.29,126152.0,26.0816,26.0899,26.0316,26.0649,126152.0
2019-10-14 15:30:00,31.3,31.41,31.27,31.35,450896.0,26.0732,26.1649,26.0483,26.1149,450896.0
2019-10-15 09:30:00,31.43,31.6,31.36,31.6,191098.0,26.1815,26.3231,26.1232,26.3231,191098.0
2019-10-15 10:00:00,31.6,31.98,31.54,31.96,383572.0,26.3231,26.6397,26.2732,26.623,383572.0
2019-10-15 10:30:00,31.96,32.22,31.91,32.21,378723.0,26.623,26.8396,26.5814,26.8313,378723.0
2019-10-15 11:00:00,32.21,32.22,32.03,32.22,426708.0,26.8313,26.8396,26.6813,26.8396,426708.0
2019-10-15 11:30:00,32.22,32.29,32.13,32.21,503017.0,26.8396,26.8979,26.7646,26.8313,503017.0
2019-10-15 12:00:00,32.21,32.3,32.15,32.29,236271.0,26.8313,26.9063,26.7813,26.8979,236271.0
2019-10-15 12:30:00,32.28,32.29,32.13,32.18,218656.0,26.8896,26.8979,26.7646,26.8063,218656.0
2019-10-15 13:00:00,32.19,32.19,32.07,32.13,202396.0,26.8146,26.8146,26.7147,26.7646,202396.0
2019-10-15 13:30:00,32.13,32.24,32.11,32.18,253980.0,26.7646,26.8563,26.748,26.8063,253980.0
2019-10-15 14:00:00,32.17,32.18,32.06,32.13,221550.0,26.798,26.8063,26.7063,26.7646,221550.0
2019-10-15 14:30:00,32.12,32.12,31.99,32.02,411714.0,26.7563,26.7563,26.648,26.673,411714.0
2019-10-15 15:00:00,32.03,32.04,31.95,32.01,439086.0,26.6813,26.6897,26.6147,26.6647,439086.0
2019-10-15 15:30:00,32.0,32.09,31.96,32.03,1112381.0,26.6563,26.7313,26.623,26.6813,1112381.0
2019-10-16 09:30:00,31.99,31.99,30.75,31.04,940677.0,26.648,26.648,25.6151,25.8567,940677.0
2019-10-16 10:00:00,31.05,31.25,30.99,31.16,454603.0,25.865,26.0316,25.815,25.9566,454603.0
2019-10-16 10:30:00,31.17,31.2,30.87,31.1,731979.0,25.9649,25.9899,25.715,25.9066,731979.0
2019-10-16 11:00:00,31.1,31.1,30.85,30.86,359144.0,25.9066,25.9066,25.6984,25.7067,359144.0
2019-10-16 11:30:00,30.87,30.97,30.65,30.69,297746.0,25.715,25.7983,25.5318,25.5651,297746.0
2019-10-16 12:00:00,30.7,30.83,30.44,30.5,289714.0,25.5734,25.6817,25.3569,25.4068,289714.0
2019-10-16 12:30:00,30.51,30.99,30.26,30.77,933007.0,25.4152,25.815,25.2069,25.6317,933007.0
2019-10-16 13:00:00,30.78,30.89,30.69,30.71,388686.0,25.6401,25.7317,25.5651,25.5818,388686.0
2019-10-16 13:30:00,30.71,30.73,30.53,30.6,249291.0,25.5818,25.5984,25.4318,25.4901,249291.0
2019-10-16 14:00:00,30.62,30.88,30.61,30.84,347246.0,25.5068,25.7234,25.4985,25.6901,347246.0
2019-10-16 14:30:00,30.84,31.09,30.82,31.04,570767.0,25.6901,25.8983,25.6734,25.8567,570767.0
2019-10-16 15:00:00,31.03,31.1,30.69,30.71,515623.0,25.8483,25.9066,25.5651,25.5818,515623.0
2019-10-16 15:30:00,30.71,30.79,30.53,30.64,1588341.0,25.5818,25.6484,25.4318,25.5235,1588341.0
2019-10-17 09:30:00,30.79,31.05,30.41,30.81,579960.0,25.6484,25.865,25.3319,25.6651,579960.0
2019-10-17 10:00:00,30.81,30.93,30.65,30.68,389421.0,25.6651,25.765,25.5318,25.5568,389421.0
2019-10-17 10:30:00,30.68,30.76,30.5,30.51,407645.0,25.5568,25.6234,25.4068,25.4152,407645.0
2019-10-17 11:00:00,30.51,30.63,30.4,30.43,616269.0,25.4152,25.5151,25.3235,25.3485,616269.0
2019-10-17 11:30:00,30.42,30.43,30.2,30.21,1072416.0,25.3402,25.3485,25.1569,25.1653,1072416.0
2019-10-17 12:00:00,30.21,30.44,30.2,30.33,431266.0,25.1653,25.3569,25.1569,25.2652,431266.0
2019-10-17 12:30:00,30.34,30.38,30.31,30.33,163021.0,25.2736,25.3069,25.2486,25.2652,163021.0
2019-10-17 13:00:00,30.34,30.36,30.28,30.3,189273.0,25.2736,25.2902,25.2236,25.2402,189273.0
2019-10-17 13:30:00,30.31,30.52,30.3,30.5,360722.0,25.2486,25.4235,25.2402,25.4068,360722.0
2019-10-17 14:00:00,30.5,30.57,30.41,30.54,179051.0,25.4068,25.4651,25.3319,25.4402,179051.0
2019-10-17 14:30:00,30.53,30.56,30.42,30.47,289584.0,25.4318,25.4568,25.3402,25.3818,289584.0
2019-10-17 15:00:00,30.47,30.53,30.42,30.52,264266.0,25.3818,25.4318,25.3402,25.4235,264266.0
2019-10-17 15:30:00,30.53,30.59,30.48,30.51,839211.0,25.4318,25.4818,25.3902,25.4152,839211.0
2019-10-18 09:30:00,30.35,30.53,30.32,30.39,214127.0,25.2819,25.4318,25.2569,25.3152,214127.0
2019-10-18 10:00:00,30.41,30.45,30.29,30.34,140209.0,25.3319,25.3652,25.2319,25.2736,140209.0
2019-10-18 10:30:00,30.33,30.33,30.18,30.27,141572.0,25.2652,25.2652,25.1403,25.2152,141572.0
2019-10-18 11:00:00,30.26,30.42,30.25,30.39,145743.0,25.2069,25.3402,25.1986,25.3152,145743.0
2019-10-18 11:30:00,30.39,30.4,30.27,30.3,170945.0,25.3152,25.3235,25.2152,25.2402,170945.0
2019-10-18 12:00:00,30.3,30.37,30.21,30.21,307110.0,25.2402,25.2985,25.1653,25.1653,307110.0
2019-10-18 12:30:00,30.21,30.27,30.19,30.23,102685.0,25.1653,25.2152,25.1486,25.1819,102685.0
2019-10-18 13:00:00,30.23,30.34,30.22,30.3,102458.0,25.1819,25.2736,25.1736,25.2402,102458.0
2019-10-18 13:30:00,30.3,30.36,30.29,30.33,113793.0,25.2402,25.2902,25.2319,25.2652,113793.0
2019-10-18 14:00:00,30.33,30.37,30.3,30.35,166783.0,25.2652,25.2985,25.2402,25.2819,166783.0
2019-10-18 14:30:00,30.36,30.37,30.24,30.3,191253.0,25.2902,25.2985,25.1902,25.2402,191253.0
2019-10-18 15:00:00,30.3,30.3,30.23,30.28,309472.0,25.2402,25.2402,25.1819,25.2236,309472.0
2019-10-18 15:30:00,30.28,30.36,30.28,30.29,925586.0,25.2236,25.2902,25.2236,25.2319,925586.0
2019-10-21 09:30:00,30.38,30.71,30.38,30.58,322107.0,25.3069,25.5818,25.3069,25.4735,322107.0
2019-10-21 10:00:00,30.59,30.66,30.53,30.62,353550.0,25.4818,25.5401,25.4318,25.5068,353550.0
2019-10-21 10:30:00,30.62,30.76,30.6,30.76,101600.0,25.5068,25.6234,25.4901,25.6234,101600.0
2019-10-21 11:00:00,30.76,30.83,30.71,30.81,229797.0,25.6234,25.6817,25.5818,25.6651,229797.0
2019-10-21 11:30:00,30.81,30.83,30.77,30.78,114570.0,25.6651,25.6817,25.6317,25.6401,114570.0
2019-10-21 12:00:00,30.79,30.91,30.76,30.87,252304.0,25.6484,25.7484,25.6234,25.715,252304.0
2019-10-21 12:30:00,30.86,30.92,30.85,30.9,134186.0,25.7067,25.7567,25.6984,25.74,134186.0
2019-10-21 13:00:00,30.9,30.9,30.62,30.65,233948.0,25.74,25.74,25.5068,25.5318,233948.0
2019-10-21 13:30:00,30.65,30.71,30.63,30.7,114764.0,25.5318,25.5818,25.5151,25.5734,114764.0
2019-10-21 14:00:00,30.7,30.74,30.69,30.69,94358.0,25.5734,25.6068,25.5651,25.5651,94358.0
2019-10-21 14:30:00,30.7,30.75,30.66,30.7,140927.0,25.5734,25.6151,25.5401,25.5734,140927.0
2019-10-21 15:00:00,30.71,30.77,30.7,30.76,169682.0,25.5818,25.6317,25.5734,25.6234,169682.0
2019-10-21 15:30:00,30.76,30.82,30.7,30.7,664500.0,25.6234,25.6734,25.5734,25.5734,664500.0
2019-10-22 09:30:00,30.77,30.79,30.55,30.64,166121.0,25.6317,25.6484,25.4485,25.5235,166121.0
2019-10-22 10:00:00,30.63,30.67,30.56,30.58,177447.0,25.5151,25.5484,25.4568,25.4735,177447.0
2019-10-22 10:30:00,30.58,30.79,30.57,30.79,167037.0,25.4735,25.6484,25.4651,25.6484,167037.0
2019-10-22 11:00:00,30.78,30.89,30.77,30.86,150883.0,25.6401,25.7317,25.6317,25.7067,150883.0
2019-10-22 11:30:00,30.86,31.0,30.85,30.97,209424.0,25.7067,25.8233,25.6984,25.7983,209424.0
2019-10-22 12:00:00,30.97,31.05,30.94,31.02,181410.0,25.7983,25.865,25.7734,25.84,181410.0
2019-10-22 12:30:00,31.02,31.03,30.91,30.92,93096.0,25.84,25.8483,25.7484,25.7567,93096.0
2019-10-22 13:00:00,30.92,30.93,30.85,30.89,128076.0,25.7567,25.765,25.6984,25.7317,128076.0
2019-10-22 13:30:00,30.88,31.04,30.87,31.04,184965.0,25.7234,25.8567,25.715,25.8567,184965.0
2019-10-22 14:00:00,31.04,31.11,31.0,31.02,195517.0,25.8567,25.915,25.8233,25.84,195517.0
2019-10-22 14:30:00,31.03,31.03,30.86,30.93,187661.0,25.8483,25.8483,25.7067,25.765,187661.0
2019-10-22 15:00:00,30.93,30.93,30.8,30.89,178790.0,25.765,25.765,25.6567,25.7317,178790.0
2019-10-22 15:30:00,30.89,30.97,30.83,30.86,606008.0,25.7317,25.7983,25.6817,25.7067,606008.0
2019-10-23 09:30:00,30.66,30.84,30.63,30.64,193499.0,25.5401,25.6901,25.5151,25.5235,193499.0
2019-10-23 10:00:00,30.65,30.79,30.6,30.64,262952.0,25.5318,25.6484,25.4901,25.5235,262952.0
2019-10-23 10:30:00,30.64,30.78,30.64,30.77,114667.0,25.5235,25.6401,25.5235,25.6317,114667.0
2019-10-23 11:00:00,30.77,30.78,30.67,30.7,84278.0,25.6317,25.6401,25.5484,25.5734,84278.0
2019-10-23 11:30:00,30.7,30.77,30.68,30.75,113055.0,25.5734,25.6317,25.5568,25.6151,113055.0
2019-10-23 12:00:00,30.75,30.87,30.74,30.84,120991.0,25.6151,25.715,25.6068,25.6901,120991.0
2019-10-23 12:30:00,30.85,30.87,30.77,30.78,95531.0,25.6984,25.715,25.6317,25.6401,95531.0
2019-10-23 13:00:00,30.78,30.8,30.7,30.72,111959.0,25.6401,25.6567,25.5734,25.5901,111959.0
2019-10-23 13:30:00,30.72,30.77,30.71,30.76,138454.0,25.5901,25.6317,25.5818,25.6234,138454.0
2019-10-23 14:00:00,30.76,30.79,30.64,30.64,189238.0,25.6234,25.6484,25.5235,25.5235,189238.0
2019-10-23 14:30:00,30.65,30.69,30.63,30.66,163681.0,25.5318,25.5651,25.5151,25.5401,163681.0
2019-10-23 15:00:00,30.66,30.66,30.62,30.66,289957.0,25.5401,25.5401,25.5068,25.5401,289957.0
2019-10-23 15:30:00,30.66,30.85,30.65,30.82,764106.0,25.5401,25.6984,25.5318,25.6734,764106.0
2019-10-24 09:30:00,30.8,30.98,30.8,30.86,173239.0,25.6567,25.8067,25.6567,25.7067,173239.0
2019-10-24 10:00:00,30.87,30.88,30.65,30.78,488773.0,25.715,25.7234,25.5318,25.6401,488773.0
2019-10-24 10:30:00,30.78,30.87,30.74,30.87,300637.0,25.6401,25.715,25.6068,25.715,300637.0
2019-10-24 11:00:00,30.87,30.93,30.84,30.93,155967.0,25.715,25.765,25.6901,25.765,155967.0
2019-10-24 11:30:00,30.93,30.93,30.82,30.88,202585.0,25.765,25.765,25.6734,25.7234,202585.0
2019-10-24 12:00:00,30.88,30.88,30.65,30.67,401307.0,25.7234,25.7234,25.5318,25.5484,401307.0
2019-10-24 12:30:00,30.67,30.71,30.57,30.59,112049.0,25.5484,25.5818,25.4651,25.4818,112049.0
2019-10-24 13:00:00,30.59,30.6,30.5,30.53,87578.0,25.4818,25.4901,25.4068,25.4318,87578.0
2019-10-24 13:30:00,30.52,30.53,30.42,30.46,156950.0,25.4235,25.4318,25.3402,25.3735,156950.0
2019-10-24 14:00:00,30.46,30.56,30.45,30.56,89340.0,25.3735,25.4568,25.3652,25.4568,89340.0
2019-10-24 14:30:00,30.55,30.62,30.52,30.58,150221.0,25.4485,25.5068,25.4235,25.4735,150221.0
2019-10-24 15:00:00,30.57,30.59,30.52,30.55,145233.0,25.4651,25.4818,25.4235,25.4485,145233.0
2019-10-24 15:30:00,30.55,30.6,30.52,30.54,472424.0,25.4485,25.4901,25.4235,25.4402,472424.0
2019-10-25 09:30:00,30.38,30.56,30.38,30.47,162568.0,25.3069,25.4568,25.3069,25.3818,162568.0
2019-10-25 10:00:00,30.47,30.64,30.46,30.63,126680.0,25.3818,25.5235,25.3735,25.5151,126680.0
2019-10-25 10:30:00,30.63,30.75,30.63,30.74,87911.0,25.5151,25.6151,25.5151,25.6068,87911.0
2019-10-25 11:00:00,30.74,30.81,30.73,30.8,72626.0,25.6068,25.6651,25.5984,25.6567,72626.0
2019-10-25 11:30:00,30.8,30.85,30.78,30.83,188760.0,25.6567,25.6984,25.6401,25.6817,188760.0
2019-10-25 12:00:00,30.83,30.95,30.81,30.95,79556.0,25.6817,25.7817,25.6651,25.7817,79556.0
2019-10-25 12:30:00,30.95,31.0,30.93,30.95,81477.0,25.7817,25.8233,25.765,25.7817,81477.0
2019-10-25 13:00:00,30.95,30.96,30.86,30.9,65929.0,25.7817,25.79,25.7067,25.74,65929.0
2019-10-25 13:30:00,30.9,30.91,30.82,30.89,120969.0,25.74,25.7484,25.6734,25.7317,120969.0
2019-10-25 14:00:00,30.89,30.91,30.8,30.81,67832.0,25.7317,25.7484,25.6567,25.6651,67832.0
2019-10-25 14:30:00,30.8,30.86,30.79,30.83,72141.0,25.6567,25.7067,25.6484,25.6817,72141.0
2019-10-25 15:00:00,30.83,30.91,30.81,30.9,126830.0,25.6817,25.7484,25.6651,25.74,126830.0
2019-10-25 15:30:00,30.9,30.93,30.81,30.82,414568.0,25.74,25.765,25.6651,25.6734,414568.0
2019-10-28 09:30:00,31.0,31.31,30.99,31.27,151355.0,25.8233,26.0816,25.815,26.0483,151355.0
2019-10-28 10:00:00,31.27,31.29,31.18,31.28,155355.0,26.0483,26.0649,25.9733,26.0566,155355.0
2019-10-28 10:30:00,31.28,31.33,31.21,31.21,126815.0,26.0566,26.0982,25.9983,25.9983,126815.0
2019-10-28 11:00:00,31.21,31.25,31.18,31.21,89890.0,25.9983,26.0316,25.9733,25.9983,89890.0
2019-10-28 11:30:00,31.22,31.27,31.19,31.21,140803.0,26.0066,26.0483,25.9816,25.9983,140803.0
2019-10-28 12:00:00,31.21,31.33,31.19,31.3,121322.0,25.9983,26.0982,25.9816,26.0732,121322.0
2019-10-28 12:30:00,31.29,31.3,31.24,31.25,86842.0,26.0649,26.0732,26.0233,26.0316,86842.0
2019-10-28 13:00:00,31.25,31.29,31.23,31.26,111715.0,26.0316,26.0649,26.0149,26.0399,111715.0
2019-10-28 13:30:00,31.26,31.31,31.24,31.29,97098.0,26.0399,26.0816,26.0233,26.0649,97098.0
2019-10-28 14:00:00,31.29,31.33,31.26,31.32,87265.0,26.0649,26.0982,26.0399,26.0899,87265.0
2019-10-28 14:30:00,31.32,31.33,31.26,31.26,104400.0,26.0899,26.0982,26.0399,26.0399,104400.0
2019-10-28 15:00:00,31.27,31.32,31.24,31.3,207663.0,26.0483,26.0899,26.0233,26.0732,207663.0
2019-10-28 15:30:00,31.3,31.34,31.29,31.3,627282.0,26.0732,26.1066,26.0649,26.0732,627282.0
2019-10-29 09:30:00,31.2,31.53,31.2,31.45,170259.0,25.9899,26.2648,25.9899,26.1982,170259.0
2019-10-29 10:00:00,31.45,31.52,31.39,31.5,94376.0,26.1982,26.2565,26.1482,26.2398,94376.0
2019-10-29 10:30:00,31.5,31.61,31.49,31.57,100776.0,26.2398,26.3315,26.2315,26.2982,100776.0
2019-10-29 11:00:00,31.57,31.59,31.45,31.47,102271.0,26.2982,26.3148,26.1982,26.2149,102271.0
2019-10-29 11:30:00,31.46,31.47,31.28,31.31,103320.0,26.2065,26.2149,26.0566,26.0816,103320.0
2019-10-29 12:00:00,31.31,31.36,31.25,31.34,80372.0,26.0816,26.1232,26.0316,26.1066,80372.0
2019-10-29 12:30:00,31.35,31.39,31.28,31.29,102371.0,26.1149,26.1482,26.0566,26.0649,102371.0
2019-10-29 13:00:00,31.29,31.31,31.26,31.27,59989.0,26.0649,26.0816,26.0399,26.0483,59989.0
2019-10-29 13:30:00,31.28,31.29,31.24,31.26,68826.0,26.0566,26.0649,26.0233,26.0399,68826.0
2019-10-29 14:00:00,31.26,31.26,31.21,31.23,67929.0,26.0399,26.0399,25.9983,26.0149,67929.0
2019-10-29 14:30:00,31.23,31.23,31.1,31.1,116752.0,26.0149,26.0149,25.9066,25.9066,116752.0
2019-10-29 15:00:00,31.1,31.23,31.09,31.19,121731.0,25.9066,26.0149,25.8983,25.9816,121731.0
2019-10-29 15:30:00,31.19,31.25,31.17,31.21,413772.0,25.9816,26.0316,25.9649,25.9983,413772.0
2019-10-30 09:30:00,31.27,31.27,31.0,31.02,120182.0,26.0483,26.0483,25.8233,25.84,120182.0
2019-10-30 10:00:00,31.01,31.01,30.79,30.99,108559.0,25.8317,25.8317,25.6484,25.815,108559.0
2019-10-30 10:30:00,30.99,31.03,30.96,31.01,102023.0,25.815,25.8483,25.79,25.8317,102023.0
2019-10-30 11:00:00,31.02,31.04,30.9,30.93,87869.0,25.84,25.8567,25.74,25.765,87869.0
2019-10-30 11:30:00,30.93,30.93,30.86,30.92,84958.0,25.765,25.765,25.7067,25.7567,84958.0
2019-10-30 12:00:00,30.91,30.98,30.9,30.98,65350.0,25.7484,25.8067,25.74,25.8067,65350.0
2019-10-30 12:30:00,30.98,31.1,30.98,31.09,67109.0,25.8067,25.9066,25.8067,25.8983,67109.0
2019-10-30 13:00:00,31.08,31.11,31.04,31.08,68297.0,25.89,25.915,25.8567,25.89,68297.0
2019-10-30 13:30:00,31.07,31.09,31.01,31.05,77681.0,25.8816,25.8983,25.8317,25.865,77681.0
2019-10-30 14:00:00,31.03,31.19,31.01,31.19,80035.0,25.8483,25.9816,25.8317,25.9816,80035.0
2019-10-30 14:30:00,31.18,31.24,31.13,31.2,106912.0,25.9733,26.0233,25.9316,25.9899,106912.0
2019-10-30 15:00:00,31.2,31.22,31.13,31.14,166207.0,25.9899,26.0066,25.9316,25.94,166207.0
2019-10-30 15:30:00,31.14,31.21,31.07,31.2,637000.0,25.94,25.9983,25.8816,25.9899,637000.0
2019-10-31 09:30:00,30.87,31.01,30.47,30.54,155761.0,25.8578,25.975,25.5227,25.5813,155761.0
2019-10-31 10:00:00,30.53,30.55,30.39,30.48,180824.0,25.573,25.5897,25.4557,25.5311,180824.0
2019-10-31 10:30:00,30.48,30.65,30.41,30.64,138548.0,25.5311,25.6735,25.4725,25.6651,138548.0
2019-10-31 11:00:00,30.63,30.63,30.51,30.52,89496.0,25.6567,25.6567,25.5562,25.5646,89496.0
2019-10-31 11:30:00,30.51,30.58,30.47,30.55,75826.0,25.5562,25.6149,25.5227,25.5897,75826.0
2019-10-31 12:00:00,30.55,30.57,30.49,30.54,46093.0,25.5897,25.6065,25.5395,25.5813,46093.0
2019-10-31 12:30:00,30.55,30.55,30.45,30.49,48817.0,25.5897,25.5897,25.506,25.5395,48817.0
2019-10-31 13:00:00,30.48,30.53,30.47,30.5,62171.0,25.5311,25.573,25.5227,25.5478,62171.0
2019-10-31 13:30:00,30.5,30.55,30.48,30.5,62117.0,25.5478,25.5897,25.5311,25.5478,62117.0
2019-10-31 14:00:00,30.5,30.56,30.46,30.54,88234.0,25.5478,25.5981,25.5143,25.5813,88234.0
2019-10-31 14:30:00,30.55,30.55,30.46,30.46,113917.0,25.5897,25.5897,25.5143,25.5143,113917.0
2019-10-31 15:00:00,30.48,30.59,30.47,30.55,111734.0,25.5311,25.6232,25.5227,25.5897,111734.0
2019-10-31 15:30:00,30.55,30.64,30.52,30.63,340097.0,25.5897,25.6651,25.5646,25.6567,340097.0
2019-11-01 09:30:00,30.9,31.18,30.9,31.13,115556.0,25.8829,26.1174,25.8829,26.0756,115556.0
2019-11-01 10:00:00,31.12,31.21,31.03,31.14,133878.0,26.0672,26.1426,25.9918,26.0839,133878.0
2019-11-01 10:30:00,31.14,31.25,31.14,31.19,86473.0,26.0839,26.1761,26.0839,26.1258,86473.0
2019-11-01 11:00:00,31.2,31.22,31.18,31.19,38948.0,26.1342,26.1509,26.1174,26.1258,38948.0
2019-11-01 11:30:00,31.19,31.3,31.18,31.21,82478.0,26.1258,26.218,26.1174,26.1426,82478.0
2019-11-01 12:00:00,31.21,31.23,31.16,31.21,71080.0,26.1426,26.1593,26.1007,26.1426,71080.0
2019-11-01 12:30:00,31.22,31.23,31.15,31.15,94377.0,26.1509,26.1593,26.0923,26.0923,94377.0
2019-11-01 13:00:00,31.16,31.32,31.16,31.3,124259.0,26.1007,26.2347,26.1007,26.218,124259.0
2019-11-01 13:30:00,31.3,31.31,31.23,31.26,77460.0,26.218,26.2263,26.1593,26.1844,77460.0
2019-11-01 14:00:00,31.26,31.26,31.16,31.18,66188.0,26.1844,26.1844,26.1007,26.1174,66188.0
2019-11-01 14:30:00,31.19,31.21,31.17,31.21,51544.0,26.1258,26.1426,26.1091,26.1426,51544.0
2019-11-01 15:00:00,31.21,31.21,31.13,31.2,89534.0,26.1426,26.1426,26.0756,26.1342,89534.0
2019-11-01 15:30:00,31.2,31.25,31.18,31.25,267663.0,26.1342,26.1761,26.1174,26.1761,267663.0
2019-11-04 09:30:00,31.53,31.78,31.5,31.73,419350.0,26.4106,26.62,26.3855,26.5781,419350.0
2019-11-04 10:00:00,31.73,31.76,31.61,31.73,274220.0,26.5781,26.6033,26.4776,26.5781,274220.0
2019-11-04 10:30:00,31.74,31.74,31.6,31.65,200551.0,26.5865,26.5865,26.4692,26.5111,200551.0
2019-11-04 11:00:00,31.65,31.75,31.62,31.74,165005.0,26.5111,26.5949,26.486,26.5865,165005.0
2019-11-04 11:30:00,31.74,31.84,31.73,31.78,273176.0,26.5865,26.6703,26.5781,26.62,273176.0
2019-11-04 12:00:00,31.78,31.78,31.56,31.58,238733.0,26.62,26.62,26.4357,26.4525,238733.0
2019-11-04 12:30:00,31.58,31.76,31.58,31.73,145547.0,26.4525,26.6033,26.4525,26.5781,145547.0
2019-11-04 13:00:00,31.73,31.79,31.68,31.76,145422.0,26.5781,26.6284,26.5363,26.6033,145422.0
2019-11-04 13:30:00,31.75,31.92,31.74,31.91,335403.0,26.5949,26.7373,26.5865,26.7289,335403.0
2019-11-04 14:00:00,31.92,31.92,31.76,31.78,103547.0,26.7373,26.7373,26.6033,26.62,103547.0
2019-11-04 14:30:00,31.78,31.87,31.77,31.83,160701.0,26.62,26.6954,26.6116,26.6619,160701.0
2019-11-04 15:00:00,31.82,31.89,31.76,31.78,435431.0,26.6535,26.7122,26.6033,26.62,435431.0
2019-11-04 15:30:00,31.78,31.92,31.77,31.9,804960.0,26.62,26.7373,26.6116,26.7205,804960.0
2019-11-05 09:30:00,31.98,32.51,31.98,32.51,171065.0,26.7875,27.2315,26.7875,27.2315,171065.0
2019-11-05 10:00:00,32.51,32.74,32.45,32.5,517571.0,27.2315,27.4241,27.1812,27.2231,517571.0
2019-11-05 10:30:00,32.51,32.64,32.4,32.45,210862.0,27.2315,27.3404,27.1393,27.1812,210862.0
2019-11-05 11:00:00,32.45,32.57,32.31,32.34,323753.0,27.1812,27.2817,27.064,27.0891,323753.0
2019-11-05 11:30:00,32.34,32.37,32.22,32.32,169531.0,27.0891,27.1142,26.9886,27.0723,169531.0
2019-11-05 12:00:00,32.32,32.33,32.21,32.23,220423.0,27.0723,27.0807,26.9802,26.9969,220423.0
2019-11-05 12:30:00,32.24,32.27,32.16,32.26,89745.0,27.0053,27.0305,26.9383,27.0221,89745.0
2019-11-05 13:00:00,32.25,32.29,32.22,32.29,93584.0,27.0137,27.0472,26.9886,27.0472,93584.0
2019-11-05 13:30:00,32.29,32.43,32.27,32.41,114041.0,27.0472,27.1645,27.0305,27.1477,114041.0
2019-11-05 14:00:00,32.41,32.53,32.38,32.51,257907.0,27.1477,27.2482,27.1226,27.2315,257907.0
2019-11-05 14:30:00,32.51,32.53,32.39,32.4,176650.0,27.2315,27.2482,27.131,27.1393,176650.0
2019-11-05 15:00:00,32.41,32.58,32.4,32.57,493840.0,27.1477,27.2901,27.1393,27.2817,493840.0
2019-11-05 15:30:00,32.57,32.66,32.51,32.52,1108444.0,27.2817,27.3571,27.2315,27.2399,1108444.0
2019-11-06 09:30:00,32.49,32.49,31.98,32.1,292211.0,27.2147,27.2147,26.7875,26.8881,292211.0
2019-11-06 10:00:00,32.1,32.15,31.95,32.01,174016.0,26.8881,26.9299,26.7624,26.8127,174016.0
2019-11-06 10:30:00,32.0,32.08,31.99,32.05,148308.0,26.8043,26.8713,26.7959,26.8462,148308.0
2019-11-06 11:00:00,32.05,32.12,32.04,32.08,73400.0,26.8462,26.9048,26.8378,26.8713,73400.0
2019-11-06 11:30:00,32.08,32.14,31.9,31.94,144495.0,26.8713,26.9216,26.7205,26.754,144495.0
2019-11-06 12:00:00,31.94,31.98,31.92,31.95,73525.0,26.754,26.7875,26.7373,26.7624,73525.0
2019-11-06 12:30:00,31.95,31.95,31.83,31.86,79855.0,26.7624,26.7624,26.6619,26.687,79855.0
2019-11-06 13:00:00,31.86,31.88,31.82,31.87,76659.0,26.687,26.7038,26.6535,26.6954,76659.0
2019-11-06 13:30:00,31.87,31.89,31.84,31.89,74439.0,26.6954,26.7122,26.6703,26.7122,74439.0
2019-11-06 14:00:00,31.89,31.93,31.86,31.93,92109.0,26.7122,26.7457,26.687,26.7457,92109.0
2019-11-06 14:30:00,31.94,31.94,31.85,31.9,100400.0,26.754,26.754,26.6786,26.7205,100400.0
2019-11-06 15:00:00,31.9,31.91,31.88,31.89,113087.0,26.7205,26.7289,26.7038,26.7122,113087.0
2019-11-06 15:30:00,31.9,31.93,31.84,31.91,540787.0,26.7205,26.7457,26.6703,26.7289,540787.0
2019-11-07 09:30:00,32.1,32.41,32.1,32.25,168269.0,26.8881,27.1477,26.8881,27.0137,168269.0
2019-11-07 10:00:00,32.25,32.44,32.24,32.44,336918.0,27.0137,27.1729,27.0053,27.1729,336918.0
2019-11-07 10:30:00,32.45,32.47,32.15,32.27,374002.0,27.1812,27.198,26.9299,27.0305,374002.0
2019-11-07 11:00:00,32.27,32.27,32.14,32.22,232563.0,27.0305,27.0305,26.9216,26.9886,232563.0
2019-11-07 11:30:00,32.22,32.25,32.12,32.23,291938.0,26.9886,27.0137,26.9048,26.9969,291938.0
2019-11-07 12:00:00,32.23,32.24,32.14,32.2,146309.0,26.9969,27.0053,26.9216,26.9718,146309.0
2019-11-07 12:30:00,32.2,32.2,32.03,32.03,170759.0,26.9718,26.9718,26.8294,26.8294,170759.0
2019-11-07 13:00:00,32.02,32.03,31.95,31.97,88425.0,26.821,26.8294,26.7624,26.7792,88425.0
2019-11-07 13:30:00,31.98,32.0,31.89,31.99,204137.0,26.7875,26.8043,26.7122,26.7959,204137.0
2019-11-07 14:00:00,31.99,32.07,31.99,32.05,103296.0,26.7959,26.8629,26.7959,26.8462,103296.0
2019-11-07 14:30:00,32.05,32.07,31.94,31.96,240852.0,26.8462,26.8629,26.754,26.7708,240852.0
2019-11-07 15:00:00,31.96,31.99,31.8,31.84,154833.0,26.7708,26.7959,26.6368,26.6703,154833.0
2019-11-07 15:30:00,31.84,31.93,31.76,31.8,815173.0,26.6703,26.7457,26.6033,26.6368,815173.0
2019-11-08 09:30:00,31.59,31.71,31.26,31.28,202059.0,26.4609,26.5614,26.1844,26.2012,202059.0
2019-11-08 10:00:00,31.29,31.48,31.22,31.44,127582.0,26.2096,26.3687,26.1509,26.3352,127582.0
2019-11-08 10:30:00,31.45,31.51,31.39,31.49,98645.0,26.3436,26.3939,26.2933,26.3771,98645.0
2019-11-08 11:00:00,31.5,31.51,31.38,31.51,243939.0,26.3855,26.3939,26.285,26.3939,243939.0
2019-11-08 11:30:00,31.51,31.65,31.51,31.59,55336.0,26.3939,26.5111,26.3939,26.4609,55336.0
2019-11-08 12:00:00,31.6,31.64,31.56,31.62,46023.0,26.4692,26.5027,26.4357,26.486,46023.0
2019-11-08 12:30:00,31.61,31.62,31.56,31.57,58733.0,26.4776,26.486,26.4357,26.4441,58733.0
2019-11-08 13:00:00,31.58,31.58,31.53,31.56,37755.0,26.4525,26.4525,26.4106,26.4357,37755.0
2019-11-08 13:30:00,31.56,31.61,31.55,31.56,60567.0,26.4357,26.4776,26.4274,26.4357,60567.0
2019-11-08 14:00:00,31.56,31.6,31.53,31.54,49987.0,26.4357,26.4692,26.4106,26.419,49987.0
2019-11-08 14:30:00,31.54,31.56,31.52,31.56,45608.0,26.419,26.4357,26.4022,26.4357,45608.0
2019-11-08 15:00:00,31.56,31.65,31.55,31.62,150856.0,26.4357,26.5111,26.4274,26.486,150856.0
2019-11-08 15:30:00,31.62,31.62,31.49,31.55,535165.0,26.486,26.486,26.3771,26.4274,535165.0
2019-11-11 09:30:00,31.26,31.62,31.25,31.57,96322.0,26.1844,26.486,26.1761,26.4441,96322.0
2019-11-11 10:00:00,31.58,31.62,31.54,31.6,59390.0,26.4525,26.486,26.419,26.4692,59390.0
2019-11-11 10:30:00,31.61,31.61,31.55,31.6,54947.0,26.4776,26.4776,26.4274,26.4692,54947.0
2019-11-11 11:00:00,31.6,31.6,31.4,31.44,79939.0,26.4692,26.4692,26.3017,26.3352,79939.0
2019-11-11 11:30:00,31.44,31.5,31.41,31.49,119519.0,26.3352,26.3855,26.3101,26.3771,119519.0
2019-11-11 12:00:00,31.5,31.52,31.47,31.49,58781.0,26.3855,26.4022,26.3603,26.3771,58781.0
2019-11-11 12:30:00,31.49,31.49,31.43,31.47,43309.0,26.3771,26.3771,26.3268,26.3603,43309.0
2019-11-11 13:00:00,31.46,31.53,31.46,31.51,54555.0,26.352,26.4106,26.352,26.3939,54555.0
2019-11-11 13:30:00,31.51,31.51,31.46,31.48,63903.0,26.3939,26.3939,26.352,26.3687,63903.0
2019-11-11 14:00:00,31.48,31.5,31.45,31.48,47745.0,26.3687,26.3855,26.3436,26.3687,47745.0
2019-11-11 14:30:00,31.47,31.48,31.39,31.4,96147.0,26.3603,26.3687,26.2933,26.3017,96147.0
2019-11-11 15:00:00,31.4,31.44,31.39,31.4,70048.0,26.3017,26.3352,26.2933,26.3017,70048.0
2019-11-11 15:30:00,31.4,31.42,31.36,31.41,273388.0,26.3017,26.3185,26.2682,26.3101,273388.0
2019-11-12 09:30:00,31.4,31.55,31.39,31.53,327637.0,26.3017,26.4274,26.2933,26.4106,327637.0
2019-11-12 10:00:00,31.53,31.55,31.47,31.48,201378.0,26.4106,26.4274,26.3603,26.3687,201378.0
2019-11-12 10:30:00,31.48,31.58,31.47,31.53,117534.0,26.3687,26.4525,26.3603,26.4106,117534.0
2019-11-12 11:00:00,31.54,31.54,31.35,31.35,144057.0,26.419,26.419,26.2598,26.2598,144057.0
2019-11-12 11:30:00,31.35,31.37,31.22,31.23,140198.0,26.2598,26.2766,26.1509,26.1593,140198.0
2019-11-12 12:00:00,31.23,31.26,31.15,31.26,116542.0,26.1593,26.1844,26.0923,26.1844,116542.0
2019-11-12 12:30:00,31.26,31.32,31.23,31.29,94970.0,26.1844,26.2347,26.1593,26.2096,94970.0
2019-11-12 13:00:00,31.29,31.31,31.21,31.22,90067.0,26.2096,26.2263,26.1426,26.1509,90067.0
2019-11-12 13:30:00,31.22,31.29,31.19,31.28,104341.0,26.1509,26.2096,26.1258,26.2012,104341.0
2019-11-12 14:00:00,31.28,31.29,31.23,31.24,95567.0,26.2012,26.2096,26.1593,26.1677,95567.0
2019-11-12 14:30:00,31.25,31.25,31.12,31.15,129521.0,26.1761,26.1761,26.0672,26.0923,129521.0
2019-11-12 15:00:00,31.15,31.25,31.14,31.23,181950.0,26.0923,26.1761,26.0839,26.1593,181950.0
2019-11-12 15:30:00,31.23,31.24,31.13,31.14,575449.0,26.1593,26.1677,26.0756,26.0839,575449.0
2019-11-13 09:30:00,30.83,30.94,30.66,30.85,130794.0,25.8243,25.9164,25.6819,25.841,130794.0
2019-11-13 10:00:00,30.85,30.85,30.74,30.81,187989.0,25.841,25.841,25.7489,25.8075,187989.0
2019-11-13 10:30:00,30.81,30.89,30.75,30.87,62909.0,25.8075,25.8745,25.7573,25.8578,62909.0
2019-11-13 11:00:00,30.86,30.97,30.83,30.96,81173.0,25.8494,25.9415,25.8243,25.9332,81173.0
2019-11-13 11:30:00,30.95,30.96,30.87,30.9,69546.0,25.9248,25.9332,25.8578,25.8829,69546.0
2019-11-13 12:00:00,30.9,30.9,30.73,30.74,84438.0,25.8829,25.8829,25.7405,25.7489,84438.0
2019-11-13 12:30:00,30.74,30.81,30.71,30.78,68547.0,25.7489,25.8075,25.7237,25.7824,68547.0
2019-11-13 13:00:00,30.78,30.86,30.78,30.86,70017.0,25.7824,25.8494,25.7824,25.8494,70017.0
2019-11-13 13:30:00,30.86,30.93,30.74,30.78,95128.0,25.8494,25.908,25.7489,25.7824,95128.0
2019-11-13 14:00:00,30.77,30.82,30.71,30.75,107536.0,25.774,25.8159,25.7237,25.7573,107536.0
2019-11-13 14:30:00,30.76,30.82,30.75,30.79,124505.0,25.7656,25.8159,25.7573,25.7908,124505.0
2019-11-13 15:00:00,30.8,30.85,30.74,30.76,122480.0,25.7991,25.841,25.7489,25.7656,122480.0
2019-11-13 15:30:00,30.76,30.8,30.67,30.67,318189.0,25.7656,25.7991,25.6902,25.6902,318189.0
2019-11-14 09:30:00,30.6,30.77,30.56,30.72,98406.0,25.6316,25.774,25.5981,25.7321,98406.0
2019-11-14 10:00:00,30.73,30.89,30.69,30.84,128181.0,25.7405,25.8745,25.707,25.8326,128181.0
2019-11-14 10:30:00,30.85,30.95,30.8,30.88,104966.0,25.841,25.9248,25.7991,25.8661,104966.0
2019-11-14 11:00:00,30.88,30.96,30.85,30.85,88954.0,25.8661,25.9332,25.841,25.841,88954.0
2019-11-14 11:30:00,30.86,30.86,30.73,30.75,136755.0,25.8494,25.8494,25.7405,25.7573,136755.0
2019-11-14 12:00:00,30.76,30.82,30.74,30.8,123253.0,25.7656,25.8159,25.7489,25.7991,123253.0
2019-11-14 12:30:00,30.8,30.84,30.79,30.82,100887.0,25.7991,25.8326,25.7908,25.8159,100887.0
2019-11-14 13:00:00,30.81,30.86,30.8,30.86,92015.0,25.8075,25.8494,25.7991,25.8494,92015.0
2019-11-14 13:30:00,30.86,30.98,30.84,30.94,134224.0,25.8494,25.9499,25.8326,25.9164,134224.0
2019-11-14 14:00:00,30.94,30.99,30.89,30.89,170770.0,25.9164,25.9583,25.8745,25.8745,170770.0
2019-11-14 14:30:00,30.89,30.92,30.85,30.88,134637.0,25.8745,25.8996,25.841,25.8661,134637.0
2019-11-14 15:00:00,30.88,30.92,30.84,30.92,196966.0,25.8661,25.8996,25.8326,25.8996,196966.0
2019-11-14 15:30:00,30.92,30.93,30.82,30.84,410297.0,25.8996,25.908,25.8159,25.8326,410297.0
2019-11-15 09:30:00,31.04,31.29,30.92,30.92,202324.0,26.0002,26.2096,25.8996,25.8996,202324.0
2019-11-15 10:00:00,30.92,30.95,30.83,30.9,169639.0,25.8996,25.9248,25.8243,25.8829,169639.0
2019-11-15 10:30:00,30.9,30.95,30.86,30.95,103152.0,25.8829,25.9248,25.8494,25.9248,103152.0
2019-11-15 11:00:00,30.95,30.99,30.89,30.98,116505.0,25.9248,25.9583,25.8745,25.9499,116505.0
2019-11-15 11:30:00,30.97,31.0,30.79,30.89,232250.0,25.9415,25.9667,25.7908,25.8745,232250.0
2019-11-15 12:00:00,30.89,30.96,30.89,30.91,44176.0,25.8745,25.9332,25.8745,25.8913,44176.0
2019-11-15 12:30:00,30.91,30.96,30.9,30.94,49861.0,25.8913,25.9332,25.8829,25.9164,49861.0
2019-11-15 13:00:00,30.94,30.98,30.92,30.92,43742.0,25.9164,25.9499,25.8996,25.8996,43742.0
2019-11-15 13:30:00,30.91,30.94,30.86,30.88,89063.0,25.8913,25.9164,25.8494,25.8661,89063.0
2019-11-15 14:00:00,30.88,30.92,30.84,30.85,139866.0,25.8661,25.8996,25.8326,25.841,139866.0
2019-11-15 14:30:00,30.86,30.86,30.83,30.86,71712.0,25.8494,25.8494,25.8243,25.8494,71712.0
2019-11-15 15:00:00,30.85,30.87,30.79,30.79,139327.0,25.841,25.8578,25.7908,25.7908,139327.0
2019-11-15 15:30:00,30.8,30.88,30.75,30.87,484158.0,25.7991,25.8661,25.7573,25.8578,484158.0
2019-11-18 09:30:00,30.79,30.85,30.67,30.75,147359.0,25.7908,25.841,25.6902,25.7573,147359.0
2019-11-18 10:00:00,30.75,30.76,30.42,30.43,247700.0,25.7573,25.7656,25.4808,25.4892,247700.0
2019-11-18 10:30:00,30.41,30.54,30.38,30.46,177953.0,25.4725,25.5813,25.4473,25.5143,177953.0
2019-11-18 11:00:00,30.45,30.46,30.25,30.35,273711.0,25.506,25.5143,25.3384,25.4222,273711.0
2019-11-18 11:30:00,30.36,30.61,30.36,30.55,153148.0,25.4306,25.64,25.4306,25.5897,153148.0
2019-11-18 12:00:00,30.55,30.56,30.47,30.51,137786.0,25.5897,25.5981,25.5227,25.5562,137786.0
2019-11-18 12:30:00,30.5,30.56,30.47,30.54,105779.0,25.5478,25.5981,25.5227,25.5813,105779.0
2019-11-18 13:00:00,30.55,30.55,30.52,30.52,65122.0,25.5897,25.5897,25.5646,25.5646,65122.0
2019-11-18 13:30:00,30.53,30.6,30.51,30.58,80925.0,25.573,25.6316,25.5562,25.6149,80925.0
2019-11-18 14:00:00,30.58,30.64,30.57,30.6,114043.0,25.6149,25.6651,25.6065,25.6316,114043.0
2019-11-18 14:30:00,30.59,30.63,30.59,30.63,79141.0,25.6232,25.6567,25.6232,25.6567,79141.0
2019-11-18 15:00:00,30.64,30.65,30.57,30.64,159575.0,25.6651,25.6735,25.6065,25.6651,159575.0
2019-11-18 15:30:00,30.64,30.68,30.62,30.68,360690.0,25.6651,25.6986,25.6484,25.6986,360690.0
2019-11-19 09:30:00,30.73,30.95,30.71,30.71,275251.0,25.7405,25.9248,25.7237,25.7237,275251.0
2019-11-19 10:00:00,30.72,30.79,30.64,30.71,207668.0,25.7321,25.7908,25.6651,25.7237,207668.0
2019-11-19 10:30:00,30.71,30.72,30.54,30.56,226610.0,25.7237,25.7321,25.5813,25.5981,226610.0
2019-11-19 11:00:00,30.57,30.64,30.51,30.64,227748.0,25.6065,25.6651,25.5562,25.6651,227748.0
2019-11-19 11:30:00,30.64,30.72,30.63,30.72,137117.0,25.6651,25.7321,25.6567,25.7321,137117.0
2019-11-19 12:00:00,30.72,30.75,30.7,30.72,205279.0,25.7321,25.7573,25.7154,25.7321,205279.0
2019-11-19 12:30:00,30.71,30.75,30.7,30.75,66885.0,25.7237,25.7573,25.7154,25.7573,66885.0
2019-11-19 13:00:00,30.75,30.78,30.73,30.76,68937.0,25.7573,25.7824,25.7405,25.7656,68937.0
2019-11-19 13:30:00,30.76,30.81,30.75,30.81,135848.0,25.7656,25.8075,25.7573,25.8075,135848.0
2019-11-19 14:00:00,30.8,30.89,30.8,30.89,102670.0,25.7991,25.8745,25.7991,25.8745,102670.0
2019-11-19 14:30:00,30.89,30.89,30.78,30.85,162527.0,25.8745,25.8745,25.7824,25.841,162527.0
2019-11-19 15:00:00,30.84,30.87,30.79,30.8,147128.0,25.8326,25.8578,25.7908,25.7991,147128.0
2019-11-19 15:30:00,30.8,30.85,30.71,30.73,354402.0,25.7991,25.841,25.7237,25.7405,354402.0
2019-11-20 09:30:00,30.76,31.0,30.71,30.9,231767.0,25.7656,25.9667,25.7237,25.8829,231767.0
2019-11-20 10:00:00,30.9,30.92,30.69,30.79,164602.0,25.8829,25.8996,25.707,25.7908,164602.0
2019-11-20 10:30:00,30.8,31.0,30.75,30.92,211893.0,25.7991,25.9667,25.7573,25.8996,211893.0
2019-11-20 11:00:00,30.92,31.02,30.87,30.98,361217.0,25.8996,25.9834,25.8578,25.9499,361217.0
2019-11-20 11:30:00,30.98,31.01,30.91,30.93,201591.0,25.9499,25.975,25.8913,25.908,201591.0
2019-11-20 12:00:00,30.94,30.97,30.92,30.97,105422.0,25.9164,25.9415,25.8996,25.9415,105422.0
2019-11-20 12:30:00,30.96,31.01,30.81,30.88,192849.0,25.9332,25.975,25.8075,25.8661,192849.0
2019-11-20 13:00:00,30.89,30.89,30.65,30.75,162902.0,25.8745,25.8745,25.6735,25.7573,162902.0
2019-11-20 13:30:00,30.75,30.91,30.7,30.88,131513.0,25.7573,25.8913,25.7154,25.8661,131513.0
2019-11-20 14:00:00,30.87,30.92,30.82,30.92,116084.0,25.8578,25.8996,25.8159,25.8996,116084.0
2019-11-20 14:30:00,30.92,30.97,30.9,30.94,215795.0,25.8996,25.9415,25.8829,25.9164,215795.0
2019-11-20 15:00:00,30.94,30.96,30.88,30.9,234038.0,25.9164,25.9332,25.8661,25.8829,234038.0
2019-11-20 15:30:00,30.9,30.91,30.8,30.81,717726.0,25.8829,25.8913,25.7991,25.8075,717726.0
2019-11-21 09:30:00,30.88,30.94,30.64,30.93,289737.0,25.8661,25.9164,25.6651,25.908,289737.0
2019-11-21 10:00:00,30.94,31.0,30.84,30.85,412687.0,25.9164,25.9667,25.8326,25.841,412687.0
2019-11-21 10:30:00,30.84,30.92,30.71,30.92,266100.0,25.8326,25.8996,25.7237,25.8996,266100.0
2019-11-21 11:00:00,30.91,30.98,30.85,30.86,102100.0,25.8913,25.9499,25.841,25.8494,102100.0
2019-11-21 11:30:00,30.85,30.86,30.78,30.79,80859.0,25.841,25.8494,25.7824,25.7908,80859.0
2019-11-21 12:00:00,30.79,30.94,30.78,30.92,90391.0,25.7908,25.9164,25.7824,25.8996,90391.0
2019-11-21 12:30:00,30.93,30.99,30.92,30.98,59402.0,25.908,25.9583,25.8996,25.9499,59402.0
2019-11-21 13:00:00,30.98,31.0,30.91,30.92,94578.0,25.9499,25.9667,25.8913,25.8996,94578.0
2019-11-21 13:30:00,30.92,30.92,30.78,30.84,93941.0,25.8996,25.8996,25.7824,25.8326,93941.0
2019-11-21 14:00:00,30.84,30.85,30.78,30.8,121019.0,25.8326,25.841,25.7824,25.7991,121019.0
2019-11-21 14:30:00,30.79,30.89,30.76,30.84,165624.0,25.7908,25.8745,25.7656,25.8326,165624.0
2019-11-21 15:00:00,30.83,30.88,30.79,30.82,215500.0,25.8243,25.8661,25.7908,25.8159,215500.0
2019-11-21 15:30:00,30.82,30.82,30.64,30.7,632374.0,25.8159,25.8159,25.6651,25.7154,632374.0
2019-11-22 09:30:00,30.84,31.31,30.79,31.12,291795.0,25.8326,26.2263,25.7908,26.0672,291795.0
2019-11-22 10:00:00,31.12,31.15,30.92,30.98,190804.0,26.0672,26.0923,25.8996,25.9499,190804.0
2019-11-22 10:30:00,30.98,31.04,30.94,30.94,245266.0,25.9499,26.0002,25.9164,25.9164,245266.0
2019-11-22 11:00:00,30.93,31.06,30.87,31.06,205243.0,25.908,26.0169,25.8578,26.0169,205243.0
2019-11-22 11:30:00,31.05,31.14,31.05,31.1,174134.0,26.0085,26.0839,26.0085,26.0504,174134.0
2019-11-22 12:00:00,31.1,31.35,31.09,31.34,606341.0,26.0504,26.2598,26.042,26.2515,606341.0
2019-11-22 12:30:00,31.34,31.6,31.28,31.6,884831.0,26.2515,26.4692,26.2012,26.4692,884831.0
2019-11-22 13:00:00,31.59,31.65,31.46,31.58,235020.0,26.4609,26.5111,26.352,26.4525,235020.0
2019-11-22 13:30:00,31.57,31.77,31.57,31.77,277416.0,26.4441,26.6116,26.4441,26.6116,277416.0
2019-11-22 14:00:00,31.77,32.07,31.74,31.92,818375.0,26.6116,26.8629,26.5865,26.7373,818375.0
2019-11-22 14:30:00,31.92,32.05,31.88,31.97,595136.0,26.7373,26.8462,26.7038,26.7792,595136.0
2019-11-22 15:00:00,31.96,32.24,31.96,32.22,1023059.0,26.7708,27.0053,26.7708,26.9886,1023059.0
2019-11-22 15:30:00,32.22,32.29,32.07,32.23,2529125.0,26.9886,27.0472,26.8629,26.9969,2529125.0
2019-11-25 09:30:00,32.15,32.36,31.53,31.76,1326331.0,26.9299,27.1058,26.4106,26.6033,1326331.0
2019-11-25 10:00:00,31.76,32.02,31.75,31.83,616475.0,26.6033,26.821,26.5949,26.6619,616475.0
2019-11-25 10:30:00,31.82,31.89,31.8,31.89,306214.0,26.6535,26.7122,26.6368,26.7122,306214.0
2019-11-25 11:00:00,31.89,32.06,31.89,32.04,267328.0,26.7122,26.8546,26.7122,26.8378,267328.0
2019-11-25 11:30:00,32.03,32.18,32.02,32.12,197540.0,26.8294,26.9551,26.821,26.9048,197540.0
2019-11-25 12:00:00,32.13,32.19,32.1,32.18,156230.0,26.9132,26.9634,26.8881,26.9551,156230.0
2019-11-25 12:30:00,32.19,32.37,32.19,32.34,262673.0,26.9634,27.1142,26.9634,27.0891,262673.0
2019-11-25 13:00:00,32.34,32.39,32.21,32.26,202707.0,27.0891,27.131,26.9802,27.0221,202707.0
2019-11-25 13:30:00,32.26,32.26,32.12,32.24,337608.0,27.0221,27.0221,26.9048,27.0053,337608.0
2019-11-25 14:00:00,32.23,32.24,32.13,32.16,176192.0,26.9969,27.0053,26.9132,26.9383,176192.0
2019-11-25 14:30:00,32.16,32.24,32.13,32.23,270093.0,26.9383,27.0053,26.9132,26.9969,270093.0
2019-11-25 15:00:00,32.23,32.3,32.19,32.29,243102.0,26.9969,27.0556,26.9634,27.0472,243102.0
2019-11-25 15:30:00,32.29,32.41,32.25,32.31,862771.0,27.0472,27.1477,27.0137,27.064,862771.0
2019-11-26 09:30:00,32.18,32.37,31.85,31.86,180798.0,26.9551,27.1142,26.6786,26.687,180798.0
2019-11-26 10:00:00,31.86,31.89,31.74,31.82,211248.0,26.687,26.7122,26.5865,26.6535,211248.0
2019-11-26 10:30:00,31.82,31.82,31.74,31.79,117479.0,26.6535,26.6535,26.5865,26.6284,117479.0
2019-11-26 11:00:00,31.79,31.83,31.73,31.74,102444.0,26.6284,26.6619,26.5781,26.5865,102444.0
2019-11-26 11:30:00,31.74,31.79,31.7,31.75,105822.0,26.5865,26.6284,26.553,26.5949,105822.0
2019-11-26 12:00:00,31.75,31.8,31.71,31.8,73110.0,26.5949,26.6368,26.5614,26.6368,73110.0
2019-11-26 12:30:00,31.8,31.82,31.52,31.52,295049.0,26.6368,26.6535,26.4022,26.4022,295049.0
2019-11-26 13:00:00,31.53,31.7,31.51,31.58,150821.0,26.4106,26.553,26.3939,26.4525,150821.0
2019-11-26 13:30:00,31.59,31.64,31.57,31.6,79450.0,26.4609,26.5027,26.4441,26.4692,79450.0
2019-11-26 14:00:00,31.6,31.68,31.59,31.66,98811.0,26.4692,26.5363,26.4609,26.5195,98811.0
2019-11-26 14:30:00,31.66,31.67,31.64,31.65,99212.0,26.5195,26.5279,26.5027,26.5111,99212.0
2019-11-26 15:00:00,31.65,31.66,31.61,31.63,266000.0,26.5111,26.5195,26.4776,26.4944,266000.0
2019-11-26 15:30:00,31.63,31.73,31.62,31.72,861865.0,26.4944,26.5781,26.486,26.5698,861865.0
2019-11-27 09:30:00,31.77,32.1,31.69,32.02,417765.0,26.6116,26.8881,26.5446,26.821,417765.0
2019-11-27 10:00:00,32.02,32.09,31.86,32.01,155460.0,26.821,26.8797,26.687,26.8127,155460.0
2019-11-27 10:30:00,32.01,32.04,31.79,31.85,233777.0,26.8127,26.8378,26.6284,26.6786,233777.0
2019-11-27 11:00:00,31.85,31.92,31.76,31.91,160142.0,26.6786,26.7373,26.6033,26.7289,160142.0
2019-11-27 11:30:00,31.91,32.0,31.9,31.96,154001.0,26.7289,26.8043,26.7205,26.7708,154001.0
2019-11-27 12:00:00,31.96,31.98,31.89,31.92,77692.0,26.7708,26.7875,26.7122,26.7373,77692.0
2019-11-27 12:30:00,31.92,31.96,31.91,31.95,57959.0,26.7373,26.7708,26.7289,26.7624,57959.0
2019-11-27 13:00:00,31.95,32.01,31.94,32.0,97861.0,26.7624,26.8127,26.754,26.8043,97861.0
2019-11-27 13:30:00,32.0,32.03,31.97,32.0,527744.0,26.8043,26.8294,26.7792,26.8043,527744.0
2019-11-27 14:00:00,32.0,32.1,31.99,32.1,123346.0,26.8043,26.8881,26.7959,26.8881,123346.0
2019-11-27 14:30:00,32.09,32.12,32.08,32.1,85527.0,26.8797,26.9048,26.8713,26.8881,85527.0
2019-11-27 15:00:00,32.1,32.14,32.08,32.13,177146.0,26.8881,26.9216,26.8713,26.9132,177146.0
2019-11-27 15:30:00,32.13,32.25,32.11,32.2,753562.0,26.9132,27.0137,26.8964,26.9718,753562.0
2019-11-29 09:30:00,32.01,32.21,31.96,32.15,162997.0,26.8127,26.9802,26.7708,26.9299,162997.0
2019-11-29 10:00:00,32.14,32.14,32.05,32.1,87420.0,26.9216,26.9216,26.8462,26.8881,87420.0
2019-11-29 10:30:00,32.1,32.18,32.08,32.16,66262.0,26.8881,26.9551,26.8713,26.9383,66262.0
2019-11-29 11:00:00,32.16,32.17,32.04,32.07,195556.0,26.9383,26.9467,26.8378,26.8629,195556.0
2019-11-29 11:30:00,32.07,32.1,32.01,32.04,107996.0,26.8629,26.8881,26.8127,26.8378,107996.0
2019-11-29 12:00:00,32.04,32.11,32.0,32.05,168873.0,26.8378,26.8964,26.8043,26.8462,168873.0
2019-11-29 12:30:00,32.05,32.07,31.81,31.88,493670.0,26.8462,26.8629,26.6451,26.7038,493670.0
2019-12-02 09:30:00,31.99,32.06,31.86,31.96,408176.0,26.7959,26.8546,26.687,26.7708,408176.0
2019-12-02 10:00:00,31.96,32.0,31.7,31.81,206860.0,26.7708,26.8043,26.553,26.6451,206860.0
2019-12-02 10:30:00,31.81,31.86,31.72,31.8,143374.0,26.6451,26.687,26.5698,26.6368,143374.0
2019-12-02 11:00:00,31.79,31.85,31.79,31.8,97124.0,26.6284,26.6786,26.6284,26.6368,97124.0
2019-12-02 11:30:00,31.8,31.82,31.74,31.81,78189.0,26.6368,26.6535,26.5865,26.6451,78189.0
2019-12-02 12:00:00,31.81,31.82,31.69,31.73,84726.0,26.6451,26.6535,26.5446,26.5781,84726.0
2019-12-02 12:30:00,31.74,31.76,31.69,31.69,104633.0,26.5865,26.6033,26.5446,26.5446,104633.0
2019-12-02 13:00:00,31.7,31.74,31.63,31.64,54103.0,26.553,26.5865,26.4944,26.5027,54103.0
2019-12-02 13:30:00,31.64,31.64,31.58,31.61,41582.0,26.5027,26.5027,26.4525,26.4776,41582.0
2019-12-02 14:00:00,31.61,31.7,31.59,31.63,64615.0,26.4776,26.553,26.4609,26.4944,64615.0
2019-12-02 14:30:00,31.64,31.73,31.64,31.73,59673.0,26.5027,26.5781,26.5027,26.5781,59673.0
2019-12-02 15:00:00,31.73,31.73,31.57,31.6,100479.0,26.5781,26.5781,26.4441,26.4692,100479.0
2019-12-02 15:30:00,31.6,31.64,31.44,31.51,476902.0,26.4692,26.5027,26.3352,26.3939,476902.0
2019-12-03 09:30:00,31.17,31.25,30.41,30.73,243815.0,26.1091,26.1761,25.4725,25.7405,243815.0
2019-12-03 10:00:00,30.72,30.79,30.59,30.75,283776.0,25.7321,25.7908,25.6232,25.7573,283776.0
2019-12-03 10:30:00,30.74,30.77,30.58,30.61,132140.0,25.7489,25.774,25.6149,25.64,132140.0
2019-12-03 11:00:00,30.61,30.71,30.54,30.62,164294.0,25.64,25.7237,25.5813,25.6484,164294.0
2019-12-03 11:30:00,30.61,30.68,30.56,30.64,120483.0,25.64,25.6986,25.5981,25.6651,120483.0
2019-12-03 12:00:00,30.64,30.67,30.59,30.63,267603.0,25.6651,25.6902,25.6232,25.6567,267603.0
2019-12-03 12:30:00,30.63,30.64,30.57,30.6,67634.0,25.6567,25.6651,25.6065,25.6316,67634.0
2019-12-03 13:00:00,30.61,30.78,30.6,30.78,110350.0,25.64,25.7824,25.6316,25.7824,110350.0
2019-12-03 13:30:00,30.78,30.89,30.76,30.8,192293.0,25.7824,25.8745,25.7656,25.7991,192293.0
2019-12-03 14:00:00,30.8,30.89,30.77,30.89,126489.0,25.7991,25.8745,25.774,25.8745,126489.0
2019-12-03 14:30:00,30.89,30.89,30.82,30.82,109922.0,25.8745,25.8745,25.8159,25.8159,109922.0
2019-12-03 15:00:00,30.83,30.99,30.81,30.99,142551.0,25.8243,25.9583,25.8075,25.9583,142551.0
2019-12-03 15:30:00,30.99,31.02,30.92,30.98,437968.0,25.9583,25.9834,25.8996,25.9499,437968.0
2019-12-04 09:30:00,31.07,31.26,31.0,31.15,275006.0,26.0253,26.1844,25.9667,26.0923,275006.0
2019-12-04 10:00:00,31.2,31.41,31.16,31.35,145655.0,26.1342,26.3101,26.1007,26.2598,145655.0
2019-12-04 10:30:00,31.34,31.4,31.31,31.34,120067.0,26.2515,26.3017,26.2263,26.2515,120067.0
2019-12-04 11:00:00,31.34,31.35,31.25,31.3,136103.0,26.2515,26.2598,26.1761,26.218,136103.0
2019-12-04 11:30:00,31.31,31.34,31.26,31.3,71713.0,26.2263,26.2515,26.1844,26.218,71713.0
2019-12-04 12:00:00,31.29,31.32,31.27,31.29,58237.0,26.2096,26.2347,26.1928,26.2096,58237.0
2019-12-04 12:30:00,31.29,31.37,31.27,31.37,51730.0,26.2096,26.2766,26.1928,26.2766,51730.0
2019-12-04 13:00:00,31.37,31.4,31.34,31.38,56091.0,26.2766,26.3017,26.2515,26.285,56091.0
2019-12-04 13:30:00,31.39,31.39,31.32,31.33,58270.0,26.2933,26.2933,26.2347,26.2431,58270.0
2019-12-04 14:00:00,31.33,31.35,31.27,31.29,57103.0,26.2431,26.2598,26.1928,26.2096,57103.0
2019-12-04 14:30:00,31.29,31.34,31.27,31.33,70395.0,26.2096,26.2515,26.1928,26.2431,70395.0
2019-12-04 15:00:00,31.34,31.34,31.28,31.29,122144.0,26.2515,26.2515,26.2012,26.2096,122144.0
2019-12-04 15:30:00,31.29,31.29,31.06,31.06,753570.0,26.2096,26.2096,26.0169,26.0169,753570.0
2019-12-05 09:30:00,31.18,31.45,31.14,31.2,363902.0,26.1174,26.3436,26.0839,26.1342,363902.0
2019-12-05 10:00:00,31.2,31.25,31.1,31.19,117844.0,26.1342,26.1761,26.0504,26.1258,117844.0
2019-12-05 10:30:00,31.19,31.2,31.12,31.15,76076.0,26.1258,26.1342,26.0672,26.0923,76076.0
2019-12-05 11:00:00,31.14,31.19,31.09,31.11,85475.0,26.0839,26.1258,26.042,26.0588,85475.0
2019-12-05 11:30:00,31.11,31.15,31.08,31.11,67439.0,26.0588,26.0923,26.0337,26.0588,67439.0
2019-12-05 12:00:00,31.11,31.13,31.09,31.13,71920.0,26.0588,26.0756,26.042,26.0756,71920.0
2019-12-05 12:30:00,31.13,31.14,31.05,31.07,125815.0,26.0756,26.0839,26.0085,26.0253,125815.0
2019-12-05 13:00:00,31.08,31.09,31.05,31.08,76118.0,26.0337,26.042,26.0085,26.0337,76118.0
2019-12-05 13:30:00,31.08,31.16,31.07,31.15,130250.0,26.0337,26.1007,26.0253,26.0923,130250.0
2019-12-05 14:00:00,31.15,31.24,31.14,31.22,79780.0,26.0923,26.1677,26.0839,26.1509,79780.0
2019-12-05 14:30:00,31.21,31.22,31.11,31.16,90862.0,26.1426,26.1509,26.0588,26.1007,90862.0
2019-12-05 15:00:00,31.17,31.28,31.15,31.27,81658.0,26.1091,26.2012,26.0923,26.1928,81658.0
2019-12-05 15:30:00,31.27,31.29,31.17,31.2,335642.0,26.1928,26.2096,26.1091,26.1342,335642.0
2019-12-06 09:30:00,31.63,31.83,31.56,31.78,208232.0,26.4944,26.6619,26.4357,26.62,208232.0
2019-12-06 10:00:00,31.78,31.8,31.72,31.73,101791.0,26.62,26.6368,26.5698,26.5781,101791.0
2019-12-06 10:30:00,31.73,31.78,31.71,31.74,77979.0,26.5781,26.62,26.5614,26.5865,77979.0
2019-12-06 11:00:00,31.74,31.78,31.71,31.75,91580.0,26.5865,26.62,26.5614,26.5949,91580.0
2019-12-06 11:30:00,31.75,31.78,31.71,31.74,107665.0,26.5949,26.62,26.5614,26.5865,107665.0
2019-12-06 12:00:00,31.74,31.77,31.72,31.76,126597.0,26.5865,26.6116,26.5698,26.6033,126597.0
2019-12-06 12:30:00,31.76,31.84,31.74,31.84,78463.0,26.6033,26.6703,26.5865,26.6703,78463.0
2019-12-06 13:00:00,31.84,31.88,31.81,31.84,93319.0,26.6703,26.7038,26.6451,26.6703,93319.0
2019-12-06 13:30:00,31.83,31.85,31.77,31.81,92428.0,26.6619,26.6786,26.6116,26.6451,92428.0
2019-12-06 14:00:00,31.82,31.86,31.8,31.84,72177.0,26.6535,26.687,26.6368,26.6703,72177.0
2019-12-06 14:30:00,31.83,31.84,31.76,31.78,70651.0,26.6619,26.6703,26.6033,26.62,70651.0
2019-12-06 15:00:00,31.78,31.78,31.72,31.75,91089.0,26.62,26.62,26.5698,26.5949,91089.0
2019-12-06 15:30:00,31.76,31.79,31.65,31.65,356648.0,26.6033,26.6284,26.5111,26.5111,356648.0
2019-12-09 09:30:00,31.66,31.78,31.59,31.66,131339.0,26.5195,26.62,26.4609,26.5195,131339.0
2019-12-09 10:00:00,31.67,31.81,31.63,31.68,139416.0,26.5279,26.6451,26.4944,26.5363,139416.0
2019-12-09 10:30:00,31.69,31.72,31.64,31.65,76165.0,26.5446,26.5698,26.5027,26.5111,76165.0
2019-12-09 11:00:00,31.66,31.77,31.64,31.71,125155.0,26.5195,26.6116,26.5027,26.5614,125155.0
2019-12-09 11:30:00,31.72,31.73,31.57,31.57,56706.0,26.5698,26.5781,26.4441,26.4441,56706.0
2019-12-09 12:00:00,31.57,31.66,31.56,31.65,66325.0,26.4441,26.5195,26.4357,26.5111,66325.0
2019-12-09 12:30:00,31.65,31.68,31.6,31.61,50786.0,26.5111,26.5363,26.4692,26.4776,50786.0
2019-12-09 13:00:00,31.61,31.61,31.54,31.57,42610.0,26.4776,26.4776,26.419,26.4441,42610.0
2019-12-09 13:30:00,31.57,31.62,31.55,31.59,57152.0,26.4441,26.486,26.4274,26.4609,57152.0
2019-12-09 14:00:00,31.59,31.6,31.55,31.59,46714.0,26.4609,26.4692,26.4274,26.4609,46714.0
2019-12-09 14:30:00,31.59,31.65,31.58,31.64,61047.0,26.4609,26.5111,26.4525,26.5027,61047.0
2019-12-09 15:00:00,31.64,31.65,31.58,31.58,89280.0,26.5027,26.5111,26.4525,26.4525,89280.0
2019-12-09 15:30:00,31.58,31.6,31.55,31.6,248630.0,26.4525,26.4692,26.4274,26.4692,248630.0
2019-12-10 09:30:00,31.4,31.55,31.36,31.53,113449.0,26.3017,26.4274,26.2682,26.4106,113449.0
2019-12-10 10:00:00,31.53,31.64,31.48,31.58,203799.0,26.4106,26.5027,26.3687,26.4525,203799.0
2019-12-10 10:30:00,31.58,31.62,31.57,31.58,108427.0,26.4525,26.486,26.4441,26.4525,108427.0
2019-12-10 11:00:00,31.58,31.61,31.49,31.53,87713.0,26.4525,26.4776,26.3771,26.4106,87713.0
2019-12-10 11:30:00,31.53,31.57,31.5,31.52,52464.0,26.4106,26.4441,26.3855,26.4022,52464.0
2019-12-10 12:00:00,31.51,31.52,31.46,31.47,32030.0,26.3939,26.4022,26.352,26.3603,32030.0
2019-12-10 12:30:00,31.47,31.52,31.44,31.52,61650.0,26.3603,26.4022,26.3352,26.4022,61650.0
2019-12-10 13:00:00,31.52,31.55,31.5,31.54,52148.0,26.4022,26.4274,26.3855,26.419,52148.0
2019-12-10 13:30:00,31.53,31.54,31.48,31.5,32197.0,26.4106,26.419,26.3687,26.3855,32197.0
2019-12-10 14:00:00,31.5,31.54,31.49,31.51,45074.0,26.3855,26.419,26.3771,26.3939,45074.0
2019-12-10 14:30:00,31.51,31.53,31.48,31.48,48626.0,26.3939,26.4106,26.3687,26.3687,48626.0
2019-12-10 15:00:00,31.48,31.49,31.4,31.42,91307.0,26.3687,26.3771,26.3017,26.3185,91307.0
2019-12-10 15:30:00,31.43,31.47,31.37,31.39,317335.0,26.3268,26.3603,26.2766,26.2933,317335.0
2019-12-11 09:30:00,31.41,31.59,31.34,31.51,155208.0,26.3101,26.4609,26.2515,26.3939,155208.0
2019-12-11 10:00:00,31.51,31.52,31.4,31.41,84002.0,26.3939,26.4022,26.3017,26.3101,84002.0
2019-12-11 10:30:00,31.4,31.43,31.37,31.39,69891.0,26.3017,26.3268,26.2766,26.2933,69891.0
2019-12-11 11:00:00,31.39,31.43,31.38,31.41,199788.0,26.2933,26.3268,26.285,26.3101,199788.0
2019-12-11 11:30:00,31.41,31.46,31.38,31.41,65204.0,26.3101,26.352,26.285,26.3101,65204.0
2019-12-11 12:00:00,31.4,31.47,31.4,31.47,37505.0,26.3017,26.3603,26.3017,26.3603,37505.0
2019-12-11 12:30:00,31.46,31.5,31.44,31.49,28975.0,26.352,26.3855,26.3352,26.3771,28975.0
2019-12-11 13:00:00,31.48,31.49,31.41,31.48,38302.0,26.3687,26.3771,26.3101,26.3687,38302.0
2019-12-11 13:30:00,31.48,31.56,31.45,31.56,53719.0,26.3687,26.4357,26.3436,26.4357,53719.0
2019-12-11 14:00:00,31.53,31.58,31.49,31.5,56255.0,26.4106,26.4525,26.3771,26.3855,56255.0
2019-12-11 14:30:00,31.5,31.58,31.49,31.56,114065.0,26.3855,26.4525,26.3771,26.4357,114065.0
2019-12-11 15:00:00,31.56,31.56,31.47,31.5,73514.0,26.4357,26.4357,26.3603,26.3855,73514.0
2019-12-11 15:30:00,31.5,31.53,31.44,31.51,245675.0,26.3855,26.4106,26.3352,26.3939,245675.0
2019-12-12 09:30:00,31.4,32.04,31.4,32.02,177582.0,26.3017,26.8378,26.3017,26.821,177582.0
2019-12-12 10:00:00,32.03,32.11,31.99,32.07,189625.0,26.8294,26.8964,26.7959,26.8629,189625.0
2019-12-12 10:30:00,32.07,32.12,31.97,32.04,165284.0,26.8629,26.9048,26.7792,26.8378,165284.0
2019-12-12 11:00:00,32.05,32.05,31.88,31.9,114813.0,26.8462,26.8462,26.7038,26.7205,114813.0
2019-12-12 11:30:00,31.89,31.91,31.79,31.88,69813.0,26.7122,26.7289,26.6284,26.7038,69813.0
2019-12-12 12:00:00,31.87,31.88,31.81,31.86,77649.0,26.6954,26.7038,26.6451,26.687,77649.0
2019-12-12 12:30:00,31.87,31.95,31.86,31.88,59819.0,26.6954,26.7624,26.687,26.7038,59819.0
2019-12-12 13:00:00,31.89,31.94,31.86,31.87,125043.0,26.7122,26.754,26.687,26.6954,125043.0
2019-12-12 13:30:00,31.86,31.87,31.79,31.84,65749.0,26.687,26.6954,26.6284,26.6703,65749.0
2019-12-12 14:00:00,31.84,31.86,31.8,31.81,75843.0,26.6703,26.687,26.6368,26.6451,75843.0
2019-12-12 14:30:00,31.82,32.03,31.8,32.0,108254.0,26.6535,26.8294,26.6368,26.8043,108254.0
2019-12-12 15:00:00,32.0,32.01,31.93,32.0,179037.0,26.8043,26.8127,26.7457,26.8043,179037.0
2019-12-12 15:30:00,32.0,32.05,31.92,31.92,650291.0,26.8043,26.8462,26.7373,26.7373,650291.0
2019-12-13 09:30:00,31.92,32.04,31.89,32.01,81717.0,26.7373,26.8378,26.7122,26.8127,81717.0
2019-12-13 10:00:00,32.0,32.25,31.97,32.01,269651.0,26.8043,27.0137,26.7792,26.8127,269651.0
2019-12-13 10:30:00,32.01,32.01,31.69,31.72,130300.0,26.8127,26.8127,26.5446,26.5698,130300.0
2019-12-13 11:00:00,31.71,31.74,31.53,31.55,64007.0,26.5614,26.5865,26.4106,26.4274,64007.0
2019-12-13 11:30:00,31.54,31.66,31.5,31.65,53886.0,26.419,26.5195,26.3855,26.5111,53886.0
2019-12-13 12:00:00,31.65,31.71,31.65,31.71,48369.0,26.5111,26.5614,26.5111,26.5614,48369.0
2019-12-13 12:30:00,31.71,31.72,31.65,31.72,42058.0,26.5614,26.5698,26.5111,26.5698,42058.0
2019-12-13 13:00:00,31.71,31.72,31.68,31.69,50619.0,26.5614,26.5698,26.5363,26.5446,50619.0
2019-12-13 13:30:00,31.69,31.69,31.55,31.66,118154.0,26.5446,26.5446,26.4274,26.5195,118154.0
2019-12-13 14:00:00,31.65,31.66,31.59,31.6,53993.0,26.5111,26.5195,26.4609,26.4692,53993.0
2019-12-13 14:30:00,31.59,31.61,31.52,31.6,81924.0,26.4609,26.4776,26.4022,26.4692,81924.0
2019-12-13 15:00:00,31.6,31.61,31.49,31.5,121176.0,26.4692,26.4776,26.3771,26.3855,121176.0
2019-12-13 15:30:00,31.5,31.51,31.44,31.46,430807.0,26.3855,26.3939,26.3352,26.352,430807.0
2019-12-16 09:30:00,31.72,31.82,31.63,31.71,187374.0,26.5698,26.6535,26.4944,26.5614,187374.0
2019-12-16 10:00:00,31.71,31.78,31.65,31.7,322039.0,26.5614,26.62,26.5111,26.553,322039.0
2019-12-16 10:30:00,31.7,31.77,31.62,31.75,246105.0,26.553,26.6116,26.486,26.5949,246105.0
2019-12-16 11:00:00,31.76,31.77,31.73,31.74,69283.0,26.6033,26.6116,26.5781,26.5865,69283.0
2019-12-16 11:30:00,31.73,31.81,31.73,31.76,115449.0,26.5781,26.6451,26.5781,26.6033,115449.0
2019-12-16 12:00:00,31.75,31.93,31.75,31.91,108470.0,26.5949,26.7457,26.5949,26.7289,108470.0
2019-12-16 12:30:00,31.92,31.95,31.78,31.79,114892.0,26.7373,26.7624,26.62,26.6284,114892.0
2019-12-16 13:00:00,31.79,31.79,31.7,31.7,73476.0,26.6284,26.6284,26.553,26.553,73476.0
2019-12-16 13:30:00,31.71,31.74,31.66,31.66,77087.0,26.5614,26.5865,26.5195,26.5195,77087.0
2019-12-16 14:00:00,31.67,31.7,31.63,31.63,85530.0,26.5279,26.553,26.4944,26.4944,85530.0
2019-12-16 14:30:00,31.63,31.64,31.45,31.45,141612.0,26.4944,26.5027,26.3436,26.3436,141612.0
2019-12-16 15:00:00,31.45,31.46,31.38,31.43,231053.0,26.3436,26.352,26.285,26.3268,231053.0
2019-12-16 15:30:00,31.44,31.49,31.32,31.33,789479.0,26.3352,26.3771,26.2347,26.2431,789479.0
2019-12-17 09:30:00,31.47,31.63,31.37,31.58,231625.0,26.3603,26.4944,26.2766,26.4525,231625.0
2019-12-17 10:00:00,31.58,31.8,31.52,31.77,342719.0,26.4525,26.6368,26.4022,26.6116,342719.0
2019-12-17 10:30:00,31.76,31.78,31.62,31.7,379985.0,26.6033,26.62,26.486,26.553,379985.0
2019-12-17 11:00:00,31.7,31.75,31.67,31.71,251079.0,26.553,26.5949,26.5279,26.5614,251079.0
2019-12-17 11:30:00,31.71,31.81,31.67,31.81,246896.0,26.5614,26.6451,26.5279,26.6451,246896.0
2019-12-17 12:00:00,31.81,31.91,31.77,31.84,175348.0,26.6451,26.7289,26.6116,26.6703,175348.0
2019-12-17 12:30:00,31.84,31.93,31.83,31.92,107785.0,26.6703,26.7457,26.6619,26.7373,107785.0
2019-12-17 13:00:00,31.93,31.96,31.89,31.9,96613.0,26.7457,26.7708,26.7122,26.7205,96613.0
2019-12-17 13:30:00,31.9,31.9,31.71,31.75,99964.0,26.7205,26.7205,26.5614,26.5949,99964.0
2019-12-17 14:00:00,31.75,31.77,31.68,31.74,156105.0,26.5949,26.6116,26.5363,26.5865,156105.0
2019-12-17 14:30:00,31.75,31.77,31.69,31.7,214406.0,26.5949,26.6116,26.5446,26.553,214406.0
2019-12-17 15:00:00,31.7,31.77,31.7,31.74,203759.0,26.553,26.6116,26.553,26.5865,203759.0
2019-12-17 15:30:00,31.74,31.78,31.69,31.76,455802.0,26.5865,26.62,26.5446,26.6033,455802.0
2019-12-18 09:30:00,31.79,31.86,31.6,31.7,175355.0,26.6284,26.687,26.4692,26.553,175355.0
2019-12-18 10:00:00,31.7,31.74,31.67,31.71,63502.0,26.553,26.5865,26.5279,26.5614,63502.0
2019-12-18 10:30:00,31.71,31.73,31.47,31.61,164967.0,26.5614,26.5781,26.3603,26.4776,164967.0
2019-12-18 11:00:00,31.61,31.66,31.5,31.63,141149.0,26.4776,26.5195,26.3855,26.4944,141149.0
2019-12-18 11:30:00,31.62,31.66,31.47,31.48,253574.0,26.486,26.5195,26.3603,26.3687,253574.0
2019-12-18 12:00:00,31.48,31.5,31.4,31.43,151549.0,26.3687,26.3855,26.3017,26.3268,151549.0
2019-12-18 12:30:00,31.43,31.49,31.43,31.47,74634.0,26.3268,26.3771,26.3268,26.3603,74634.0
2019-12-18 13:00:00,31.46,31.52,31.4,31.44,135736.0,26.352,26.4022,26.3017,26.3352,135736.0
2019-12-18 13:30:00,31.43,31.43,31.4,31.42,64782.0,26.3268,26.3268,26.3017,26.3185,64782.0
2019-12-18 14:00:00,31.42,31.52,31.39,31.52,99593.0,26.3185,26.4022,26.2933,26.4022,99593.0
2019-12-18 14:30:00,31.51,31.51,31.43,31.44,65676.0,26.3939,26.3939,26.3268,26.3352,65676.0
2019-12-18 15:00:00,31.44,31.48,31.4,31.44,121755.0,26.3352,26.3687,26.3017,26.3352,121755.0
2019-12-18 15:30:00,31.45,31.46,31.31,31.32,430165.0,26.3436,26.352,26.2263,26.2347,430165.0
2019-12-19 09:30:00,31.39,31.54,31.37,31.53,120630.0,26.2933,26.419,26.2766,26.4106,120630.0
2019-12-19 10:00:00,31.53,31.66,31.45,31.66,109015.0,26.4106,26.5195,26.3436,26.5195,109015.0
2019-12-19 10:30:00,31.66,31.67,31.56,31.58,93297.0,26.5195,26.5279,26.4357,26.4525,93297.0
2019-12-19 11:00:00,31.57,31.65,31.56,31.6,78902.0,26.4441,26.5111,26.4357,26.4692,78902.0
2019-12-19 11:30:00,31.61,31.63,31.48,31.57,93282.0,26.4776,26.4944,26.3687,26.4441,93282.0
2019-12-19 12:00:00,31.56,31.59,31.52,31.58,54306.0,26.4357,26.4609,26.4022,26.4525,54306.0
2019-12-19 12:30:00,31.58,31.58,31.52,31.56,56416.0,26.4525,26.4525,26.4022,26.4357,56416.0
2019-12-19 13:00:00,31.57,31.58,31.53,31.55,49935.0,26.4441,26.4525,26.4106,26.4274,49935.0
2019-12-19 13:30:00,31.56,31.63,31.54,31.61,77744.0,26.4357,26.4944,26.419,26.4776,77744.0
2019-12-19 14:00:00,31.62,31.66,31.61,31.62,83111.0,26.486,26.5195,26.4776,26.486,83111.0
2019-12-19 14:30:00,31.61,31.63,31.47,31.47,137097.0,26.4776,26.4944,26.3603,26.3603,137097.0
2019-12-19 15:00:00,31.48,31.48,31.41,31.42,99170.0,26.3687,26.3687,26.3101,26.3185,99170.0
2019-12-19 15:30:00,31.41,31.44,31.32,31.36,539775.0,26.3101,26.3352,26.2347,26.2682,539775.0
2019-12-20 09:30:00,31.57,31.7,31.35,31.4,233364.0,26.4441,26.553,26.2598,26.3017,233364.0
2019-12-20 10:00:00,31.4,31.43,31.23,31.25,428492.0,26.3017,26.3268,26.1593,26.1761,428492.0
2019-12-20 10:30:00,31.25,31.3,31.11,31.28,386782.0,26.1761,26.218,26.0588,26.2012,386782.0
2019-12-20 11:00:00,31.27,31.34,31.17,31.17,195681.0,26.1928,26.2515,26.1091,26.1091,195681.0
2019-12-20 11:30:00,31.17,31.21,31.1,31.12,330777.0,26.1091,26.1426,26.0504,26.0672,330777.0
2019-12-20 12:00:00,31.12,31.13,31.01,31.03,275217.0,26.0672,26.0756,25.975,25.9918,275217.0
2019-12-20 12:30:00,31.03,31.05,30.96,31.01,333240.0,25.9918,26.0085,25.9332,25.975,333240.0
2019-12-20 13:00:00,31.01,31.04,30.97,31.01,297036.0,25.975,26.0002,25.9415,25.975,297036.0
2019-12-20 13:30:00,31.01,31.03,30.95,30.98,157877.0,25.975,25.9918,25.9248,25.9499,157877.0
2019-12-20 14:00:00,30.98,30.98,30.88,30.96,138152.0,25.9499,25.9499,25.8661,25.9332,138152.0
2019-12-20 14:30:00,30.96,31.02,30.81,30.85,406501.0,25.9332,25.9834,25.8075,25.841,406501.0
2019-12-20 15:00:00,30.85,30.89,30.77,30.88,435000.0,25.841,25.8745,25.774,25.8661,435000.0
2019-12-20 15:30:00,30.88,30.92,30.76,30.8,1785783.0,25.8661,25.8996,25.7656,25.7991,1785783.0
2019-12-23 09:30:00,30.85,31.03,30.79,30.91,162896.0,25.841,25.9918,25.7908,25.8913,162896.0
2019-12-23 10:00:00,30.91,31.06,30.9,31.0,181856.0,25.8913,26.0169,25.8829,25.9667,181856.0
2019-12-23 10:30:00,31.0,31.04,30.89,30.93,184991.0,25.9667,26.0002,25.8745,25.908,184991.0
2019-12-23 11:00:00,30.95,30.96,30.87,30.87,66349.0,25.9248,25.9332,25.8578,25.8578,66349.0
2019-12-23 11:30:00,30.88,30.89,30.79,30.8,82174.0,25.8661,25.8745,25.7908,25.7991,82174.0
2019-12-23 12:00:00,30.8,30.84,30.76,30.78,84419.0,25.7991,25.8326,25.7656,25.7824,84419.0
2019-12-23 12:30:00,30.77,30.81,30.77,30.77,67078.0,25.774,25.8075,25.774,25.774,67078.0
2019-12-23 13:00:00,30.78,30.85,30.77,30.79,84463.0,25.7824,25.841,25.774,25.7908,84463.0
2019-12-23 13:30:00,30.79,30.86,30.73,30.84,193086.0,25.7908,25.8494,25.7405,25.8326,193086.0
2019-12-23 14:00:00,30.85,30.91,30.81,30.82,205796.0,25.841,25.8913,25.8075,25.8159,205796.0
2019-12-23 14:30:00,30.83,30.84,30.78,30.81,96828.0,25.8243,25.8326,25.7824,25.8075,96828.0
2019-12-23 15:00:00,30.8,30.82,30.77,30.79,116289.0,25.7991,25.8159,25.774,25.7908,116289.0
2019-12-23 15:30:00,30.78,30.8,30.75,30.8,378677.0,25.7824,25.7991,25.7573,25.7991,378677.0
2019-12-24 09:30:00,30.97,31.1,30.9,31.03,146882.0,25.9415,26.0504,25.8829,25.9918,146882.0
2019-12-24 10:00:00,31.03,31.05,30.81,30.82,231939.0,25.9918,26.0085,25.8075,25.8159,231939.0
2019-12-24 10:30:00,30.82,30.84,30.71,30.8,338688.0,25.8159,25.8326,25.7237,25.7991,338688.0
2019-12-24 11:00:00,30.8,30.87,30.72,30.8,186106.0,25.7991,25.8578,25.7321,25.7991,186106.0
2019-12-24 11:30:00,30.8,30.8,30.64,30.67,239542.0,25.7991,25.7991,25.6651,25.6902,239542.0
2019-12-24 12:00:00,30.67,30.74,30.64,30.72,169538.0,25.6902,25.7489,25.6651,25.7321,169538.0
2019-12-24 12:30:00,30.71,30.74,30.67,30.7,199734.0,25.7237,25.7489,25.6902,25.7154,199734.0
2019-12-26 09:30:00,30.72,30.84,30.51,30.52,337812.0,25.7321,25.8326,25.5562,25.5646,337812.0
2019-12-26 10:00:00,30.52,30.66,30.49,30.63,139865.0,25.5646,25.6819,25.5395,25.6567,139865.0
2019-12-26 10:30:00,30.63,30.78,30.57,30.78,432415.0,25.6567,25.7824,25.6065,25.7824,432415.0
2019-12-26 11:00:00,30.78,30.9,30.78,30.89,99757.0,25.7824,25.8829,25.7824,25.8745,99757.0
2019-12-26 11:30:00,30.89,30.9,30.81,30.85,69254.0,25.8745,25.8829,25.8075,25.841,69254.0
2019-12-26 12:00:00,30.86,30.86,30.7,30.77,102871.0,25.8494,25.8494,25.7154,25.774,102871.0
2019-12-26 12:30:00,30.77,30.78,30.69,30.75,57283.0,25.774,25.7824,25.707,25.7573,57283.0
2019-12-26 13:00:00,30.74,30.75,30.65,30.66,43369.0,25.7489,25.7573,25.6735,25.6819,43369.0
2019-12-26 13:30:00,30.67,30.73,30.66,30.7,61039.0,25.6902,25.7405,25.6819,25.7154,61039.0
2019-12-26 14:00:00,30.7,30.74,30.7,30.74,42676.0,25.7154,25.7489,25.7154,25.7489,42676.0
2019-12-26 14:30:00,30.73,30.74,30.63,30.65,131624.0,25.7405,25.7489,25.6567,25.6735,131624.0
2019-12-26 15:00:00,30.64,30.75,30.64,30.71,116520.0,25.6651,25.7573,25.6651,25.7237,116520.0
2019-12-26 15:30:00,30.71,30.73,30.64,30.72,311387.0,25.7237,25.7405,25.6651,25.7321,311387.0
2019-12-27 09:30:00,30.71,30.84,30.65,30.67,99978.0,25.7237,25.8326,25.6735,25.6902,99978.0
2019-12-27 10:00:00,30.67,30.74,30.64,30.69,73467.0,25.6902,25.7489,25.6651,25.707,73467.0
2019-12-27 10:30:00,30.69,30.7,30.62,30.7,60817.0,25.707,25.7154,25.6484,25.7154,60817.0
2019-12-27 11:00:00,30.7,30.78,30.7,30.74,50313.0,25.7154,25.7824,25.7154,25.7489,50313.0
2019-12-27 11:30:00,30.74,30.75,30.71,30.73,45875.0,25.7489,25.7573,25.7237,25.7405,45875.0
2019-12-27 12:00:00,30.73,30.78,30.7,30.74,52666.0,25.7405,25.7824,25.7154,25.7489,52666.0
2019-12-27 12:30:00,30.75,30.75,30.69,30.73,27101.0,25.7573,25.7573,25.707,25.7405,27101.0
2019-12-27 13:00:00,30.73,30.74,30.69,30.7,64327.0,25.7405,25.7489,25.707,25.7154,64327.0
2019-12-27 13:30:00,30.7,30.71,30.67,30.7,35301.0,25.7154,25.7237,25.6902,25.7154,35301.0
2019-12-27 14:00:00,30.71,30.73,30.7,30.72,30211.0,25.7237,25.7405,25.7154,25.7321,30211.0
2019-12-27 14:30:00,30.71,30.74,30.7,30.71,39962.0,25.7237,25.7489,25.7154,25.7237,39962.0
2019-12-27 15:00:00,30.71,30.72,30.68,30.7,70980.0,25.7237,25.7321,25.6986,25.7154,70980.0
2019-12-27 15:30:00,30.7,30.71,30.57,30.59,390015.0,25.7154,25.7237,25.6065,25.6232,390015.0
2019-12-30 09:30:00,30.64,30.75,30.39,30.46,106796.0,25.6651,25.7573,25.4557,25.5143,106796.0
2019-12-30 10:00:00,30.46,30.48,30.36,30.39,70349.0,25.5143,25.5311,25.4306,25.4557,70349.0
2019-12-30 10:30:00,30.38,30.39,30.28,30.38,145832.0,25.4473,25.4557,25.3636,25.4473,145832.0
2019-12-30 11:00:00,30.37,30.43,30.32,30.42,75140.0,25.439,25.4892,25.3971,25.4808,75140.0
2019-12-30 11:30:00,30.41,30.49,30.4,30.46,74626.0,25.4725,25.5395,25.4641,25.5143,74626.0
2019-12-30 12:00:00,30.45,30.5,30.44,30.5,48780.0,25.506,25.5478,25.4976,25.5478,48780.0
2019-12-30 12:30:00,30.49,30.55,30.49,30.53,50342.0,25.5395,25.5897,25.5395,25.573,50342.0
2019-12-30 13:00:00,30.53,30.55,30.49,30.52,68602.0,25.573,25.5897,25.5395,25.5646,68602.0
2019-12-30 13:30:00,30.53,30.54,30.44,30.46,79624.0,25.573,25.5813,25.4976,25.5143,79624.0
2019-12-30 14:00:00,30.46,30.47,30.33,30.34,60660.0,25.5143,25.5227,25.4054,25.4138,60660.0
2019-12-30 14:30:00,30.34,30.34,30.29,30.32,93602.0,25.4138,25.4138,25.3719,25.3971,93602.0
2019-12-30 15:00:00,30.32,30.41,30.31,30.37,165101.0,25.3971,25.4725,25.3887,25.439,165101.0
2019-12-30 15:30:00,30.36,30.38,30.3,30.37,318350.0,25.4306,25.4473,25.3803,25.439,318350.0
2019-12-31 09:30:00,30.28,30.63,30.28,30.62,88903.0,25.3636,25.6567,25.3636,25.6484,88903.0
2019-12-31 10:00:00,30.61,30.65,30.57,30.58,74305.0,25.64,25.6735,25.6065,25.6149,74305.0
2019-12-31 10:30:00,30.59,30.63,30.51,30.53,67519.0,25.6232,25.6567,25.5562,25.573,67519.0
2019-12-31 11:00:00,30.53,30.59,30.49,30.57,90219.0,25.573,25.6232,25.5395,25.6065,90219.0
2019-12-31 11:30:00,30.56,30.63,30.51,30.61,65811.0,25.5981,25.6567,25.5562,25.64,65811.0
2019-12-31 12:00:00,30.61,30.69,30.52,30.59,82242.0,25.64,25.707,25.5646,25.6232,82242.0
2019-12-31 12:30:00,30.59,30.6,30.48,30.48,43967.0,25.6232,25.6316,25.5311,25.5311,43967.0
2019-12-31 13:00:00,30.48,30.57,30.48,30.52,55638.0,25.5311,25.6065,25.5311,25.5646,55638.0
2019-12-31 13:30:00,30.52,30.53,30.47,30.52,54488.0,25.5646,25.573,25.5227,25.5646,54488.0
2019-12-31 14:00:00,30.52,30.6,30.51,30.58,61487.0,25.5646,25.6316,25.5562,25.6149,61487.0
2019-12-31 14:30:00,30.59,30.59,30.46,30.49,66902.0,25.6232,25.6232,25.5143,25.5395,66902.0
2019-12-31 15:00:00,30.48,30.58,30.46,30.58,79522.0,25.5311,25.6149,25.5143,25.6149,79522.0
2019-12-31 15:30:00,30.58,30.62,30.48,30.56,363194.0,25.6149,25.6484,25.5311,25.5981,363194.0
2020-01-02 09:30:00,30.7,30.79,30.52,30.54,100166.0,25.7154,25.7908,25.5646,25.5813,100166.0
2020-01-02 10:00:00,30.54,30.55,30.42,30.44,197427.0,25.5813,25.5897,25.4808,25.4976,197427.0
2020-01-02 10:30:00,30.45,30.52,30.42,30.5,81350.0,25.506,25.5646,25.4808,25.5478,81350.0
2020-01-02 11:00:00,30.5,30.52,30.42,30.51,72457.0,25.5478,25.5646,25.4808,25.5562,72457.0
2020-01-02 11:30:00,30.5,30.54,30.44,30.54,76035.0,25.5478,25.5813,25.4976,25.5813,76035.0
2020-01-02 12:00:00,30.54,30.62,30.52,30.56,141651.0,25.5813,25.6484,25.5646,25.5981,141651.0
2020-01-02 12:30:00,30.57,30.65,30.53,30.56,137718.0,25.6065,25.6735,25.573,25.5981,137718.0
2020-01-02 13:00:00,30.57,30.58,30.51,30.52,129426.0,25.6065,25.6149,25.5562,25.5646,129426.0
2020-01-02 13:30:00,30.52,30.57,30.51,30.55,98008.0,25.5646,25.6065,25.5562,25.5897,98008.0
2020-01-02 14:00:00,30.55,30.57,30.5,30.56,89375.0,25.5897,25.6065,25.5478,25.5981,89375.0
2020-01-02 14:30:00,30.55,30.57,30.54,30.56,109567.0,25.5897,25.6065,25.5813,25.5981,109567.0
2020-01-02 15:00:00,30.56,30.59,30.54,30.57,249340.0,25.5981,25.6232,25.5813,25.6065,249340.0
2020-01-02 15:30:00,30.57,30.72,30.53,30.72,962957.0,25.6065,25.7321,25.573,25.7321,962957.0
2020-01-03 09:30:00,30.25,30.41,30.13,30.3,167020.0,25.3384,25.4725,25.2379,25.3803,167020.0
2020-01-03 10:00:00,30.29,30.3,30.12,30.24,141986.0,25.3719,25.3803,25.2295,25.3301,141986.0
2020-01-03 10:30:00,30.23,30.31,30.21,30.23,168017.0,25.3217,25.3887,25.3049,25.3217,168017.0
2020-01-03 11:00:00,30.23,30.39,30.23,30.34,49733.0,25.3217,25.4557,25.3217,25.4138,49733.0
2020-01-03 11:30:00,30.34,30.41,30.33,30.39,64964.0,25.4138,25.4725,25.4054,25.4557,64964.0
2020-01-03 12:00:00,30.39,30.44,30.39,30.41,37232.0,25.4557,25.4976,25.4557,25.4725,37232.0
2020-01-03 12:30:00,30.41,30.47,30.41,30.43,51971.0,25.4725,25.5227,25.4725,25.4892,51971.0
2020-01-03 13:00:00,30.43,30.52,30.43,30.48,72375.0,25.4892,25.5646,25.4892,25.5311,72375.0
2020-01-03 13:30:00,30.48,30.49,30.3,30.35,79199.0,25.5311,25.5395,25.3803,25.4222,79199.0
2020-01-03 14:00:00,30.36,30.37,30.28,30.32,51907.0,25.4306,25.439,25.3636,25.3971,51907.0
2020-01-03 14:30:00,30.32,30.33,30.29,30.33,38878.0,25.3971,25.4054,25.3719,25.4054,38878.0
2020-01-03 15:00:00,30.33,30.4,30.32,30.36,88621.0,25.4054,25.4641,25.3971,25.4306,88621.0
2020-01-03 15:30:00,30.35,30.45,30.34,30.39,349626.0,25.4222,25.506,25.4138,25.4557,349626.0
2020-01-06 09:30:00,30.2,30.27,29.86,29.9,293455.0,25.2966,25.3552,25.0118,25.0453,293455.0
2020-01-06 10:00:00,29.9,30.03,29.88,29.98,254401.0,25.0453,25.1542,25.0285,25.1123,254401.0
2020-01-06 10:30:00,29.98,30.09,29.97,30.02,208266.0,25.1123,25.2044,25.1039,25.1458,208266.0
2020-01-06 11:00:00,30.02,30.06,29.97,30.01,203330.0,25.1458,25.1793,25.1039,25.1374,203330.0
2020-01-06 11:30:00,30.01,30.06,29.98,30.0,189126.0,25.1374,25.1793,25.1123,25.129,189126.0
2020-01-06 12:00:00,30.0,30.07,29.99,30.05,163623.0,25.129,25.1877,25.1206,25.1709,163623.0
2020-01-06 12:30:00,30.05,30.06,30.02,30.03,56984.0,25.1709,25.1793,25.1458,25.1542,56984.0
2020-01-06 13:00:00,30.03,30.07,29.89,29.92,159019.0,25.1542,25.1877,25.0369,25.062,159019.0
2020-01-06 13:30:00,29.93,30.02,29.89,29.98,245398.0,25.0704,25.1458,25.0369,25.1123,245398.0
2020-01-06 14:00:00,29.98,30.06,29.96,30.05,167176.0,25.1123,25.1793,25.0955,25.1709,167176.0
2020-01-06 14:30:00,30.05,30.06,29.95,29.97,102014.0,25.1709,25.1793,25.0871,25.1039,102014.0
2020-01-06 15:00:00,29.97,30.04,29.96,30.01,171983.0,25.1039,25.1625,25.0955,25.1374,171983.0
2020-01-06 15:30:00,30.02,30.08,29.96,30.0,683128.0,25.1458,25.196,25.0955,25.129,683128.0
2020-01-07 09:30:00,29.81,29.97,29.73,29.79,284548.0,24.9699,25.1039,24.9029,24.9531,284548.0
2020-01-07 10:00:00,29.79,29.89,29.71,29.85,252366.0,24.9531,25.0369,24.8861,25.0034,252366.0
2020-01-07 10:30:00,29.85,29.93,29.81,29.89,69748.0,25.0034,25.0704,24.9699,25.0369,69748.0
2020-01-07 11:00:00,29.89,29.9,29.75,29.81,108325.0,25.0369,25.0453,24.9196,24.9699,108325.0
2020-01-07 11:30:00,29.81,29.83,29.65,29.65,109634.0,24.9699,24.9866,24.8359,24.8359,109634.0
2020-01-07 12:00:00,29.66,29.7,29.64,29.68,83009.0,24.8442,24.8777,24.8275,24.861,83009.0
2020-01-07 12:30:00,29.67,29.68,29.54,29.65,132498.0,24.8526,24.861,24.7437,24.8359,132498.0
2020-01-07 13:00:00,29.65,29.73,29.64,29.69,150065.0,24.8359,24.9029,24.8275,24.8694,150065.0
2020-01-07 13:30:00,29.69,29.86,29.65,29.85,955407.0,24.8694,25.0118,24.8359,25.0034,955407.0
2020-01-07 14:00:00,29.85,29.97,29.85,29.9,178925.0,25.0034,25.1039,25.0034,25.0453,178925.0
2020-01-07 14:30:00,29.9,30.01,29.88,29.95,292116.0,25.0453,25.1374,25.0285,25.0871,292116.0
2020-01-07 15:00:00,29.95,30.0,29.9,29.97,147069.0,25.0871,25.129,25.0453,25.1039,147069.0
2020-01-07 15:30:00,29.96,29.97,29.7,29.72,831859.0,25.0955,25.1039,24.8777,24.8945,831859.0
2020-01-08 09:30:00,29.79,30.15,29.79,30.14,312014.0,24.9531,25.2547,24.9531,25.2463,312014.0
2020-01-08 10:00:00,30.14,30.19,30.08,30.09,218163.0,25.2463,25.2882,25.196,25.2044,218163.0
2020-01-08 10:30:00,30.09,30.1,29.94,30.08,261971.0,25.2044,25.2128,25.0788,25.196,261971.0
2020-01-08 11:00:00,30.08,30.46,30.08,30.43,381054.0,25.196,25.5143,25.196,25.4892,381054.0
2020-01-08 11:30:00,30.44,30.55,30.37,30.47,178132.0,25.4976,25.5897,25.439,25.5227,178132.0
2020-01-08 12:00:00,30.48,30.51,30.44,30.47,88279.0,25.5311,25.5562,25.4976,25.5227,88279.0
2020-01-08 12:30:00,30.48,30.53,30.47,30.53,94634.0,25.5311,25.573,25.5227,25.573,94634.0
2020-01-08 13:00:00,30.54,30.55,30.47,30.52,73966.0,25.5813,25.5897,25.5227,25.5646,73966.0
2020-01-08 13:30:00,30.51,30.59,30.49,30.55,148207.0,25.5562,25.6232,25.5395,25.5897,148207.0
2020-01-08 14:00:00,30.56,30.57,30.49,30.51,85138.0,25.5981,25.6065,25.5395,25.5562,85138.0
2020-01-08 14:30:00,30.52,30.55,30.48,30.5,85500.0,25.5646,25.5897,25.5311,25.5478,85500.0
2020-01-08 15:00:00,30.51,30.53,30.38,30.4,338403.0,25.5562,25.573,25.4473,25.4641,338403.0
2020-01-08 15:30:00,30.39,30.43,30.23,30.28,567395.0,25.4557,25.4892,25.3217,25.3636,567395.0
2020-01-09 09:30:00,30.48,30.59,30.03,30.15,245580.0,25.5311,25.6232,25.1542,25.2547,245580.0
2020-01-09 10:00:00,30.15,30.16,30.06,30.1,219493.0,25.2547,25.263,25.1793,25.2128,219493.0
2020-01-09 10:30:00,30.11,30.36,30.09,30.19,434975.0,25.2212,25.4306,25.2044,25.2882,434975.0
2020-01-09 11:00:00,30.19,30.21,30.14,30.21,371081.0,25.2882,25.3049,25.2463,25.3049,371081.0
2020-01-09 11:30:00,30.21,30.29,30.19,30.21,126259.0,25.3049,25.3719,25.2882,25.3049,126259.0
2020-01-09 12:00:00,30.21,30.23,30.14,30.16,171050.0,25.3049,25.3217,25.2463,25.263,171050.0
2020-01-09 12:30:00,30.16,30.23,30.14,30.23,182182.0,25.263,25.3217,25.2463,25.3217,182182.0
2020-01-09 13:00:00,30.23,30.23,30.17,30.2,96660.0,25.3217,25.3217,25.2714,25.2966,96660.0
2020-01-09 13:30:00,30.2,30.21,30.14,30.17,66582.0,25.2966,25.3049,25.2463,25.2714,66582.0
2020-01-09 14:00:00,30.16,30.22,30.16,30.2,114057.0,25.263,25.3133,25.263,25.2966,114057.0
2020-01-09 14:30:00,30.2,30.33,30.19,30.19,130385.0,25.2966,25.4054,25.2882,25.2882,130385.0
2020-01-09 15:00:00,30.2,30.2,30.08,30.19,191904.0,25.2966,25.2966,25.196,25.2882,191904.0
2020-01-09 15:30:00,30.19,30.24,30.12,30.22,549867.0,25.2882,25.3301,25.2295,25.3133,549867.0
2020-01-10 09:30:00,30.17,30.23,30.09,30.2,281554.0,25.2714,25.3217,25.2044,25.2966,281554.0
2020-01-10 10:00:00,30.2,30.31,30.15,30.16,405984.0,25.2966,25.3887,25.2547,25.263,405984.0
2020-01-10 10:30:00,30.16,30.25,30.15,30.18,84554.0,25.263,25.3384,25.2547,25.2798,84554.0
2020-01-10 11:00:00,30.18,30.18,30.03,30.03,68830.0,25.2798,25.2798,25.1542,25.1542,68830.0
2020-01-10 11:30:00,30.04,30.1,30.01,30.08,75527.0,25.1625,25.2128,25.1374,25.196,75527.0
2020-01-10 12:00:00,30.07,30.12,30.04,30.11,62958.0,25.1877,25.2295,25.1625,25.2212,62958.0
2020-01-10 12:30:00,30.11,30.12,30.07,30.08,27691.0,25.2212,25.2295,25.1877,25.196,27691.0
2020-01-10 13:00:00,30.08,30.12,30.07,30.1,35428.0,25.196,25.2295,25.1877,25.2128,35428.0
2020-01-10 13:30:00,30.11,30.11,30.02,30.07,74277.0,25.2212,25.2212,25.1458,25.1877,74277.0
2020-01-10 14:00:00,30.07,30.09,29.98,29.99,72724.0,25.1877,25.2044,25.1123,25.1206,72724.0
2020-01-10 14:30:00,29.99,30.02,29.97,30.0,148790.0,25.1206,25.1458,25.1039,25.129,148790.0
2020-01-10 15:00:00,30.01,30.01,29.92,29.98,108797.0,25.1374,25.1374,25.062,25.1123,108797.0
2020-01-10 15:30:00,29.99,29.99,29.86,29.97,710199.0,25.1206,25.1206,25.0118,25.1039,710199.0
2020-01-13 09:30:00,29.95,30.02,29.84,29.9,140302.0,25.0871,25.1458,24.995,25.0453,140302.0
2020-01-13 10:00:00,29.89,29.91,29.77,29.85,122294.0,25.0369,25.0536,24.9364,25.0034,122294.0
2020-01-13 10:30:00,29.85,29.87,29.7,29.85,222511.0,25.0034,25.0201,24.8777,25.0034,222511.0
2020-01-13 11:00:00,29.85,29.86,29.77,29.85,229936.0,25.0034,25.0118,24.9364,25.0034,229936.0
2020-01-13 11:30:00,29.85,29.89,29.83,29.85,114562.0,25.0034,25.0369,24.9866,25.0034,114562.0
2020-01-13 12:00:00,29.85,29.94,29.78,29.84,625626.0,25.0034,25.0788,24.9447,24.995,625626.0
2020-01-13 12:30:00,29.84,29.91,29.83,29.9,122982.0,24.995,25.0536,24.9866,25.0453,122982.0
2020-01-13 13:00:00,29.89,29.9,29.84,29.88,63326.0,25.0369,25.0453,24.995,25.0285,63326.0
2020-01-13 13:30:00,29.88,29.9,29.82,29.84,66915.0,25.0285,25.0453,24.9783,24.995,66915.0
2020-01-13 14:00:00,29.84,29.93,29.83,29.91,104190.0,24.995,25.0704,24.9866,25.0536,104190.0
2020-01-13 14:30:00,29.91,29.91,29.87,29.88,119557.0,25.0536,25.0536,25.0201,25.0285,119557.0
2020-01-13 15:00:00,29.88,29.89,29.81,29.89,177201.0,25.0285,25.0369,24.9699,25.0369,177201.0
2020-01-13 15:30:00,29.89,30.01,29.87,30.0,490473.0,25.0369,25.1374,25.0201,25.129,490473.0
2020-01-14 09:30:00,29.88,30.12,29.8,30.12,470798.0,25.0285,25.2295,24.9615,25.2295,470798.0
2020-01-14 10:00:00,30.12,30.28,30.07,30.27,212767.0,25.2295,25.3636,25.1877,25.3552,212767.0
2020-01-14 10:30:00,30.27,30.33,30.19,30.28,133567.0,25.3552,25.4054,25.2882,25.3636,133567.0
2020-01-14 11:00:00,30.28,30.36,30.26,30.32,122506.0,25.3636,25.4306,25.3468,25.3971,122506.0
2020-01-14 11:30:00,30.31,30.42,30.31,30.4,108183.0,25.3887,25.4808,25.3887,25.4641,108183.0
2020-01-14 12:00:00,30.4,30.4,30.34,30.39,60802.0,25.4641,25.4641,25.4138,25.4557,60802.0
2020-01-14 12:30:00,30.4,30.47,30.38,30.46,78219.0,25.4641,25.5227,25.4473,25.5143,78219.0
2020-01-14 13:00:00,30.46,30.51,30.44,30.49,47302.0,25.5143,25.5562,25.4976,25.5395,47302.0
2020-01-14 13:30:00,30.49,30.54,30.36,30.39,121911.0,25.5395,25.5813,25.4306,25.4557,121911.0
2020-01-14 14:00:00,30.39,30.4,30.25,30.27,72699.0,25.4557,25.4641,25.3384,25.3552,72699.0
2020-01-14 14:30:00,30.27,30.33,30.24,30.24,74726.0,25.3552,25.4054,25.3301,25.3301,74726.0
2020-01-14 15:00:00,30.25,30.32,30.23,30.32,186532.0,25.3384,25.3971,25.3217,25.3971,186532.0
2020-01-14 15:30:00,30.31,30.33,30.2,30.24,493588.0,25.3887,25.4054,25.2966,25.3301,493588.0
2020-01-15 09:30:00,30.25,30.25,29.97,30.22,226481.0,25.3384,25.3384,25.1039,25.3133,226481.0
2020-01-15 10:00:00,30.23,30.26,30.1,30.16,115804.0,25.3217,25.3468,25.2128,25.263,115804.0
2020-01-15 10:30:00,30.16,30.26,30.14,30.24,131608.0,25.263,25.3468,25.2463,25.3301,131608.0
2020-01-15 11:00:00,30.24,30.25,30.14,30.2,75714.0,25.3301,25.3384,25.2463,25.2966,75714.0
2020-01-15 11:30:00,30.2,30.39,30.19,30.36,143275.0,25.2966,25.4557,25.2882,25.4306,143275.0
2020-01-15 12:00:00,30.35,30.37,30.29,30.34,88775.0,25.4222,25.439,25.3719,25.4138,88775.0
2020-01-15 12:30:00,30.35,30.41,30.28,30.3,104231.0,25.4222,25.4725,25.3636,25.3803,104231.0
2020-01-15 13:00:00,30.3,30.38,30.28,30.38,166862.0,25.3803,25.4473,25.3636,25.4473,166862.0
2020-01-15 13:30:00,30.38,30.38,30.32,30.34,109475.0,25.4473,25.4473,25.3971,25.4138,109475.0
2020-01-15 14:00:00,30.33,30.49,30.31,30.47,142620.0,25.4054,25.5395,25.3887,25.5227,142620.0
2020-01-15 14:30:00,30.47,30.5,30.36,30.37,120104.0,25.5227,25.5478,25.4306,25.439,120104.0
2020-01-15 15:00:00,30.37,30.38,30.27,30.29,255061.0,25.439,25.4473,25.3552,25.3719,255061.0
2020-01-15 15:30:00,30.29,30.35,30.27,30.33,392206.0,25.3719,25.4222,25.3552,25.4054,392206.0
2020-01-16 09:30:00,30.53,30.77,30.46,30.64,246435.0,25.573,25.774,25.5143,25.6651,246435.0
2020-01-16 10:00:00,30.64,30.65,30.53,30.64,261316.0,25.6651,25.6735,25.573,25.6651,261316.0
2020-01-16 10:30:00,30.63,30.71,30.61,30.67,305623.0,25.6567,25.7237,25.64,25.6902,305623.0
2020-01-16 11:00:00,30.67,30.74,30.59,30.67,343970.0,25.6902,25.7489,25.6232,25.6902,343970.0
2020-01-16 11:30:00,30.68,30.75,30.65,30.7,238502.0,25.6986,25.7573,25.6735,25.7154,238502.0
2020-01-16 12:00:00,30.7,30.75,30.66,30.71,148970.0,25.7154,25.7573,25.6819,25.7237,148970.0
2020-01-16 12:30:00,30.7,30.75,30.69,30.7,112252.0,25.7154,25.7573,25.707,25.7154,112252.0
2020-01-16 13:00:00,30.7,30.75,30.7,30.75,113511.0,25.7154,25.7573,25.7154,25.7573,113511.0
2020-01-16 13:30:00,30.75,30.76,30.68,30.68,158457.0,25.7573,25.7656,25.6986,25.6986,158457.0
2020-01-16 14:00:00,30.69,30.72,30.67,30.7,120752.0,25.707,25.7321,25.6902,25.7154,120752.0
2020-01-16 14:30:00,30.69,30.7,30.65,30.65,160842.0,25.707,25.7154,25.6735,25.6735,160842.0
2020-01-16 15:00:00,30.66,30.68,30.65,30.68,156518.0,25.6819,25.6986,25.6735,25.6986,156518.0
2020-01-16 15:30:00,30.68,30.77,30.67,30.77,778948.0,25.6986,25.774,25.6902,25.774,778948.0
2020-01-17 09:30:00,30.92,30.92,30.59,30.62,177827.0,25.8996,25.8996,25.6232,25.6484,177827.0
2020-01-17 10:00:00,30.61,30.68,30.5,30.66,335954.0,25.64,25.6986,25.5478,25.6819,335954.0
2020-01-17 10:30:00,30.66,30.67,30.51,30.54,138777.0,25.6819,25.6902,25.5562,25.5813,138777.0
2020-01-17 11:00:00,30.55,30.56,30.43,30.45,306882.0,25.5897,25.5981,25.4892,25.506,306882.0
2020-01-17 11:30:00,30.45,30.5,30.44,30.48,124559.0,25.506,25.5478,25.4976,25.5311,124559.0
2020-01-17 12:00:00,30.48,30.53,30.44,30.46,113120.0,25.5311,25.573,25.4976,25.5143,113120.0
2020-01-17 12:30:00,30.46,30.49,30.44,30.45,117547.0,25.5143,25.5395,25.4976,25.506,117547.0
2020-01-17 13:00:00,30.45,30.52,30.44,30.46,69635.0,25.506,25.5646,25.4976,25.5143,69635.0
2020-01-17 13:30:00,30.46,30.47,30.43,30.45,73553.0,25.5143,25.5227,25.4892,25.506,73553.0
2020-01-17 14:00:00,30.45,30.46,30.42,30.44,61895.0,25.506,25.5143,25.4808,25.4976,61895.0
2020-01-17 14:30:00,30.44,30.59,30.43,30.58,302339.0,25.4976,25.6232,25.4892,25.6149,302339.0
2020-01-17 15:00:00,30.59,30.6,30.53,30.6,372534.0,25.6232,25.6316,25.573,25.6316,372534.0
2020-01-17 15:30:00,30.6,30.61,30.43,30.44,1126650.0,25.6316,25.64,25.4892,25.4976,1126650.0
2020-01-21 09:30:00,30.2,30.44,30.14,30.24,242979.0,25.2966,25.4976,25.2463,25.3301,242979.0
2020-01-21 10:00:00,30.24,30.35,30.15,30.24,274510.0,25.3301,25.4222,25.2547,25.3301,274510.0
2020-01-21 10:30:00,30.24,30.32,30.21,30.22,264093.0,25.3301,25.3971,25.3049,25.3133,264093.0
2020-01-21 11:00:00,30.23,30.35,30.2,30.28,273459.0,25.3217,25.4222,25.2966,25.3636,273459.0
2020-01-21 11:30:00,30.28,30.42,30.24,30.35,302798.0,25.3636,25.4808,25.3301,25.4222,302798.0
2020-01-21 12:00:00,30.35,30.74,30.34,30.71,800527.0,25.4222,25.7489,25.4138,25.7237,800527.0
2020-01-21 12:30:00,30.7,30.84,30.68,30.69,336934.0,25.7154,25.8326,25.6986,25.707,336934.0
2020-01-21 13:00:00,30.69,30.69,30.57,30.6,281882.0,25.707,25.707,25.6065,25.6316,281882.0
2020-01-21 13:30:00,30.61,30.61,30.32,30.37,383140.0,25.64,25.64,25.3971,25.439,383140.0
2020-01-21 14:00:00,30.37,30.46,30.35,30.43,185352.0,25.439,25.5143,25.4222,25.4892,185352.0
2020-01-21 14:30:00,30.42,30.47,30.38,30.46,270518.0,25.4808,25.5227,25.4473,25.5143,270518.0
2020-01-21 15:00:00,30.46,30.5,30.34,30.39,384535.0,25.5143,25.5478,25.4138,25.4557,384535.0
2020-01-21 15:30:00,30.39,30.41,30.24,30.24,1511505.0,25.4557,25.4725,25.3301,25.3301,1511505.0
2020-01-22 09:30:00,31.82,32.2,31.32,31.98,1490942.0,26.6535,26.9718,26.2347,26.7875,1490942.0
2020-01-22 10:00:00,31.97,32.11,31.71,31.99,644350.0,26.7792,26.8964,26.5614,26.7959,644350.0
2020-01-22 10:30:00,31.98,32.07,31.92,31.95,337302.0,26.7875,26.8629,26.7373,26.7624,337302.0
2020-01-22 11:00:00,31.96,32.17,31.82,32.08,441145.0,26.7708,26.9467,26.6535,26.8713,441145.0
2020-01-22 11:30:00,32.07,32.27,32.06,32.14,250884.0,26.8629,27.0305,26.8546,26.9216,250884.0
2020-01-22 12:00:00,32.14,32.16,31.94,32.05,223375.0,26.9216,26.9383,26.754,26.8462,223375.0
2020-01-22 12:30:00,32.05,32.12,32.0,32.04,288839.0,26.8462,26.9048,26.8043,26.8378,288839.0
2020-01-22 13:00:00,32.04,32.25,31.99,32.23,264287.0,26.8378,27.0137,26.7959,26.9969,264287.0
2020-01-22 13:30:00,32.23,32.29,32.11,32.2,189146.0,26.9969,27.0472,26.8964,26.9718,189146.0
2020-01-22 14:00:00,32.2,32.29,32.17,32.28,220506.0,26.9718,27.0472,26.9467,27.0388,220506.0
2020-01-22 14:30:00,32.28,32.29,32.21,32.23,267436.0,27.0388,27.0472,26.9802,26.9969,267436.0
2020-01-22 15:00:00,32.23,32.23,32.06,32.23,344176.0,26.9969,26.9969,26.8546,26.9969,344176.0
2020-01-22 15:30:00,32.23,32.37,32.12,32.32,1161493.0,26.9969,27.1142,26.9048,27.0723,1161493.0
2020-01-23 09:30:00,32.27,32.27,31.83,32.02,404457.0,27.0305,27.0305,26.6619,26.821,404457.0
2020-01-23 10:00:00,32.02,32.06,31.9,32.02,378150.0,26.821,26.8546,26.7205,26.821,378150.0
2020-01-23 10:30:00,32.02,32.23,32.02,32.17,237175.0,26.821,26.9969,26.821,26.9467,237175.0
2020-01-23 11:00:00,32.17,32.18,32.07,32.11,231463.0,26.9467,26.9551,26.8629,26.8964,231463.0
2020-01-23 11:30:00,32.12,32.17,32.02,32.08,156938.0,26.9048,26.9467,26.821,26.8713,156938.0
2020-01-23 12:00:00,32.08,32.11,32.0,32.01,116067.0,26.8713,26.8964,26.8043,26.8127,116067.0
2020-01-23 12:30:00,32.0,32.1,32.0,32.09,115459.0,26.8043,26.8881,26.8043,26.8797,115459.0
2020-01-23 13:00:00,32.09,32.18,32.03,32.18,135877.0,26.8797,26.9551,26.8294,26.9551,135877.0
2020-01-23 13:30:00,32.18,32.34,32.17,32.34,178469.0,26.9551,27.0891,26.9467,27.0891,178469.0
2020-01-23 14:00:00,32.33,32.46,32.33,32.45,169773.0,27.0807,27.1896,27.0807,27.1812,169773.0
2020-01-23 14:30:00,32.45,32.5,32.42,32.48,272409.0,27.1812,27.2231,27.1561,27.2064,272409.0
2020-01-23 15:00:00,32.48,32.55,32.45,32.54,562965.0,27.2064,27.265,27.1812,27.2566,562965.0
2020-01-23 15:30:00,32.54,32.73,32.45,32.68,1646127.0,27.2566,27.4158,27.1812,27.3739,1646127.0
2020-01-24 09:30:00,32.69,32.7,32.44,32.54,299853.0,27.3823,27.3906,27.1729,27.2566,299853.0
2020-01-24 10:00:00,32.53,32.54,32.1,32.15,436030.0,27.2482,27.2566,26.8881,26.9299,436030.0
2020-01-24 10:30:00,32.15,32.28,32.12,32.27,312050.0,26.9299,27.0388,26.9048,27.0305,312050.0
2020-01-24 11:00:00,32.27,32.35,32.19,32.32,272649.0,27.0305,27.0975,26.9634,27.0723,272649.0
2020-01-24 11:30:00,32.32,32.32,32.12,32.22,240611.0,27.0723,27.0723,26.9048,26.9886,240611.0
2020-01-24 12:00:00,32.21,32.22,32.0,32.04,222159.0,26.9802,26.9886,26.8043,26.8378,222159.0
2020-01-24 12:30:00,32.04,32.14,32.01,32.04,142607.0,26.8378,26.9216,26.8127,26.8378,142607.0
2020-01-24 13:00:00,32.03,32.07,31.95,32.01,189530.0,26.8294,26.8629,26.7624,26.8127,189530.0
2020-01-24 13:30:00,32.0,32.2,31.97,32.11,256937.0,26.8043,26.9718,26.7792,26.8964,256937.0
2020-01-24 14:00:00,32.11,32.11,31.89,31.89,208441.0,26.8964,26.8964,26.7122,26.7122,208441.0
2020-01-24 14:30:00,31.9,32.06,31.89,32.06,386939.0,26.7205,26.8546,26.7122,26.8546,386939.0
2020-01-24 15:00:00,32.06,32.13,32.02,32.12,240717.0,26.8546,26.9132,26.821,26.9048,240717.0
2020-01-24 15:30:00,32.12,32.2,32.08,32.13,714113.0,26.9048,26.9718,26.8713,26.9132,714113.0
2020-01-27 09:30:00,31.44,31.53,31.27,31.51,291895.0,26.3352,26.4106,26.1928,26.3939,291895.0
2020-01-27 10:00:00,31.5,31.53,31.41,31.53,211952.0,26.3855,26.4106,26.3101,26.4106,211952.0
2020-01-27 10:30:00,31.53,31.56,31.4,31.45,156739.0,26.4106,26.4357,26.3017,26.3436,156739.0
2020-01-27 11:00:00,31.46,31.51,31.34,31.38,186505.0,26.352,26.3939,26.2515,26.285,186505.0
2020-01-27 11:30:00,31.37,31.42,31.27,31.37,189023.0,26.2766,26.3185,26.1928,26.2766,189023.0
2020-01-27 12:00:00,31.36,31.38,31.3,31.31,165285.0,26.2682,26.285,26.218,26.2263,165285.0
2020-01-27 12:30:00,31.31,31.32,31.23,31.26,87648.0,26.2263,26.2347,26.1593,26.1844,87648.0
2020-01-27 13:00:00,31.26,31.43,31.25,31.43,111467.0,26.1844,26.3268,26.1761,26.3268,111467.0
2020-01-27 13:30:00,31.43,31.5,31.4,31.42,117787.0,26.3268,26.3855,26.3017,26.3185,117787.0
2020-01-27 14:00:00,31.42,31.47,31.37,31.44,92828.0,26.3185,26.3603,26.2766,26.3352,92828.0
2020-01-27 14:30:00,31.44,31.45,31.4,31.43,147976.0,26.3352,26.3436,26.3017,26.3268,147976.0
2020-01-27 15:00:00,31.42,31.54,31.4,31.52,202774.0,26.3185,26.419,26.3017,26.4022,202774.0
2020-01-27 15:30:00,31.51,31.52,31.35,31.35,738163.0,26.3939,26.4022,26.2598,26.2598,738163.0
2020-01-28 09:30:00,31.67,31.71,31.53,31.63,117845.0,26.5279,26.5614,26.4106,26.4944,117845.0
2020-01-28 10:00:00,31.63,31.94,31.63,31.92,105930.0,26.4944,26.754,26.4944,26.7373,105930.0
2020-01-28 10:30:00,31.91,32.1,31.9,31.96,231831.0,26.7289,26.8881,26.7205,26.7708,231831.0
2020-01-28 11:00:00,31.97,32.0,31.89,32.0,88672.0,26.7792,26.8043,26.7122,26.8043,88672.0
2020-01-28 11:30:00,31.99,32.0,31.88,31.96,53283.0,26.7959,26.8043,26.7038,26.7708,53283.0
2020-01-28 12:00:00,31.95,31.96,31.87,31.9,58341.0,26.7624,26.7708,26.6954,26.7205,58341.0
2020-01-28 12:30:00,31.9,31.9,31.8,31.85,47682.0,26.7205,26.7205,26.6368,26.6786,47682.0
2020-01-28 13:00:00,31.85,31.85,31.78,31.8,44204.0,26.6786,26.6786,26.62,26.6368,44204.0
2020-01-28 13:30:00,31.8,31.88,31.79,31.88,68862.0,26.6368,26.7038,26.6284,26.7038,68862.0
2020-01-28 14:00:00,31.88,31.94,31.85,31.88,74034.0,26.7038,26.754,26.6786,26.7038,74034.0
2020-01-28 14:30:00,31.88,31.95,31.86,31.91,91694.0,26.7038,26.7624,26.687,26.7289,91694.0
2020-01-28 15:00:00,31.91,31.91,31.85,31.88,159836.0,26.7289,26.7289,26.6786,26.7038,159836.0
2020-01-28 15:30:00,31.87,31.88,31.74,31.74,364994.0,26.6954,26.7038,26.5865,26.5865,364994.0
2020-01-29 09:30:00,31.93,32.23,31.9,32.09,175133.0,26.7457,26.9969,26.7205,26.8797,175133.0
2020-01-29 10:00:00,32.08,32.28,31.91,32.24,172877.0,26.8713,27.0388,26.7289,27.0053,172877.0
2020-01-29 10:30:00,32.23,32.39,32.19,32.31,164816.0,26.9969,27.131,26.9634,27.064,164816.0
2020-01-29 11:00:00,32.3,32.44,32.3,32.34,179095.0,27.0556,27.1729,27.0556,27.0891,179095.0
2020-01-29 11:30:00,32.34,32.4,32.3,32.34,98974.0,27.0891,27.1393,27.0556,27.0891,98974.0
2020-01-29 12:00:00,32.33,32.36,32.29,32.32,71024.0,27.0807,27.1058,27.0472,27.0723,71024.0
2020-01-29 12:30:00,32.31,32.36,32.26,32.33,82360.0,27.064,27.1058,27.0221,27.0807,82360.0
2020-01-29 13:00:00,32.33,32.43,32.31,32.41,90640.0,27.0807,27.1645,27.064,27.1477,90640.0
2020-01-29 13:30:00,32.4,32.46,32.35,32.41,86025.0,27.1393,27.1896,27.0975,27.1477,86025.0
2020-01-29 14:00:00,32.41,32.48,32.37,32.41,84425.0,27.1477,27.2064,27.1142,27.1477,84425.0
2020-01-29 14:30:00,32.41,32.48,32.32,32.34,182929.0,27.1477,27.2064,27.0723,27.0891,182929.0
2020-01-29 15:00:00,32.34,32.35,32.2,32.3,198259.0,27.0891,27.0975,26.9718,27.0556,198259.0
2020-01-29 15:30:00,32.3,32.35,32.22,32.24,423863.0,27.0556,27.0975,26.9886,27.0053,423863.0
2020-01-30 09:30:00,31.74,32.43,31.69,32.05,398850.0,26.7422,27.3235,26.7001,27.0034,398850.0
2020-01-30 10:00:00,32.05,32.16,31.94,31.98,156747.0,27.0034,27.096,26.9107,26.9444,156747.0
2020-01-30 10:30:00,31.98,31.98,31.75,31.81,103290.0,26.9444,26.9444,26.7506,26.8012,103290.0
2020-01-30 11:00:00,31.8,32.09,31.8,32.06,101954.0,26.7927,27.0371,26.7927,27.0118,101954.0
2020-01-30 11:30:00,32.05,32.23,31.98,32.16,102264.0,27.0034,27.155,26.9444,27.096,102264.0
2020-01-30 12:00:00,32.16,32.19,32.08,32.09,54228.0,27.096,27.1213,27.0286,27.0371,54228.0
2020-01-30 12:30:00,32.09,32.12,31.97,32.01,87259.0,27.0371,27.0623,26.936,26.9697,87259.0
2020-01-30 13:00:00,32.01,32.05,31.98,32.0,46947.0,26.9697,27.0034,26.9444,26.9612,46947.0
2020-01-30 13:30:00,31.99,32.05,31.97,32.0,54756.0,26.9528,27.0034,26.936,26.9612,54756.0
2020-01-30 14:00:00,32.0,32.19,31.98,32.15,143609.0,26.9612,27.1213,26.9444,27.0876,143609.0
2020-01-30 14:30:00,32.16,32.33,32.09,32.29,157149.0,27.096,27.2393,27.0371,27.2056,157149.0
2020-01-30 15:00:00,32.29,32.42,32.28,32.41,191007.0,27.2056,27.3151,27.1971,27.3067,191007.0
2020-01-30 15:30:00,32.41,32.5,32.33,32.45,620284.0,27.3067,27.3825,27.2393,27.3404,620284.0
2020-01-31 09:30:00,32.2,32.33,31.98,32.26,258886.0,27.1297,27.2393,26.9444,27.1803,258886.0
2020-01-31 10:00:00,32.24,32.32,32.16,32.22,354046.0,27.1634,27.2308,27.096,27.1466,354046.0
2020-01-31 10:30:00,32.22,32.3,32.04,32.08,294200.0,27.1466,27.214,26.9949,27.0286,294200.0
2020-01-31 11:00:00,32.06,32.09,31.85,31.86,130700.0,27.0118,27.0371,26.8349,26.8433,130700.0
2020-01-31 11:30:00,31.87,32.15,31.86,32.11,130435.0,26.8517,27.0876,26.8433,27.0539,130435.0
2020-01-31 12:00:00,32.11,32.23,32.09,32.22,157521.0,27.0539,27.155,27.0371,27.1466,157521.0
2020-01-31 12:30:00,32.2,32.21,31.89,31.95,188208.0,27.1297,27.1382,26.8686,26.9191,188208.0
2020-01-31 13:00:00,31.95,32.03,31.94,31.98,104657.0,26.9191,26.9865,26.9107,26.9444,104657.0
2020-01-31 13:30:00,31.98,32.04,31.89,32.01,106720.0,26.9444,26.9949,26.8686,26.9697,106720.0
2020-01-31 14:00:00,32.01,32.07,31.97,32.02,106579.0,26.9697,27.0202,26.936,26.9781,106579.0
2020-01-31 14:30:00,32.01,32.14,31.99,32.08,137917.0,26.9697,27.0792,26.9528,27.0286,137917.0
2020-01-31 15:00:00,32.08,32.08,31.98,32.02,169589.0,27.0286,27.0286,26.9444,26.9781,169589.0
2020-01-31 15:30:00,32.02,32.11,31.89,32.03,734851.0,26.9781,27.0539,26.8686,26.9865,734851.0
2020-02-03 09:30:00,32.17,32.58,32.11,32.43,245860.0,27.1045,27.4499,27.0539,27.3235,245860.0
2020-02-03 10:00:00,32.43,32.6,32.43,32.47,175681.0,27.3235,27.4668,27.3235,27.3572,175681.0
2020-02-03 10:30:00,32.47,32.48,32.27,32.28,185594.0,27.3572,27.3657,27.1887,27.1971,185594.0
2020-02-03 11:00:00,32.29,32.32,32.15,32.19,194558.0,27.2056,27.2308,27.0876,27.1213,194558.0
2020-02-03 11:30:00,32.19,32.21,32.0,32.12,192733.0,27.1213,27.1382,26.9612,27.0623,192733.0
2020-02-03 12:00:00,32.11,32.2,32.05,32.14,99648.0,27.0539,27.1297,27.0034,27.0792,99648.0
2020-02-03 12:30:00,32.15,32.21,32.09,32.2,108776.0,27.0876,27.1382,27.0371,27.1297,108776.0
2020-02-03 13:00:00,32.19,32.22,32.1,32.11,100210.0,27.1213,27.1466,27.0455,27.0539,100210.0
2020-02-03 13:30:00,32.11,32.19,32.09,32.16,79568.0,27.0539,27.1213,27.0371,27.096,79568.0
2020-02-03 14:00:00,32.16,32.19,32.11,32.13,96121.0,27.096,27.1213,27.0539,27.0708,96121.0
2020-02-03 14:30:00,32.13,32.17,32.09,32.15,88335.0,27.0708,27.1045,27.0371,27.0876,88335.0
2020-02-03 15:00:00,32.15,32.2,32.09,32.2,118782.0,27.0876,27.1297,27.0371,27.1297,118782.0
2020-02-03 15:30:00,32.2,32.2,31.92,31.97,1299936.0,27.1297,27.1297,26.8938,26.936,1299936.0
2020-02-04 09:30:00,32.36,32.43,31.99,32.07,673409.0,27.2646,27.3235,26.9528,27.0202,673409.0
2020-02-04 10:00:00,32.08,32.24,32.02,32.23,278954.0,27.0286,27.1634,26.9781,27.155,278954.0
2020-02-04 10:30:00,32.23,32.23,32.11,32.13,232353.0,27.155,27.155,27.0539,27.0708,232353.0
2020-02-04 11:00:00,32.13,32.24,32.1,32.22,231567.0,27.0708,27.1634,27.0455,27.1466,231567.0
2020-02-04 11:30:00,32.21,32.26,32.17,32.23,120448.0,27.1382,27.1803,27.1045,27.155,120448.0
2020-02-04 12:00:00,32.23,32.36,32.21,32.34,196912.0,27.155,27.2646,27.1382,27.2477,196912.0
2020-02-04 12:30:00,32.34,32.35,32.3,32.34,102643.0,27.2477,27.2561,27.214,27.2477,102643.0
2020-02-04 13:00:00,32.34,32.38,32.24,32.26,83731.0,27.2477,27.2814,27.1634,27.1803,83731.0
2020-02-04 13:30:00,32.26,32.36,32.24,32.36,251157.0,27.1803,27.2646,27.1634,27.2646,251157.0
2020-02-04 14:00:00,32.36,32.38,32.3,32.3,110330.0,27.2646,27.2814,27.214,27.214,110330.0
2020-02-04 14:30:00,32.3,32.31,32.2,32.27,137292.0,27.214,27.2224,27.1297,27.1887,137292.0
2020-02-04 15:00:00,32.26,32.31,32.24,32.27,242419.0,27.1803,27.2224,27.1634,27.1887,242419.0
2020-02-04 15:30:00,32.26,32.29,32.15,32.18,770043.0,27.1803,27.2056,27.0876,27.1129,770043.0
2020-02-05 09:30:00,32.61,32.92,32.56,32.85,260651.0,27.4752,27.7364,27.4331,27.6774,260651.0
2020-02-05 10:00:00,32.85,32.95,32.61,32.66,153434.0,27.6774,27.7616,27.4752,27.5173,153434.0
2020-02-05 10:30:00,32.66,32.76,32.62,32.74,124589.0,27.5173,27.6016,27.4836,27.5847,124589.0
2020-02-05 11:00:00,32.74,32.75,32.59,32.75,152241.0,27.5847,27.5931,27.4583,27.5931,152241.0
2020-02-05 11:30:00,32.74,32.76,32.68,32.75,113808.0,27.5847,27.6016,27.5342,27.5931,113808.0
2020-02-05 12:00:00,32.74,32.75,32.66,32.68,79855.0,27.5847,27.5931,27.5173,27.5342,79855.0
2020-02-05 12:30:00,32.68,32.75,32.67,32.74,73935.0,27.5342,27.5931,27.5257,27.5847,73935.0
2020-02-05 13:00:00,32.75,32.9,32.72,32.79,124210.0,27.5931,27.7195,27.5679,27.6268,124210.0
2020-02-05 13:30:00,32.8,32.86,32.78,32.84,103212.0,27.6353,27.6858,27.6184,27.669,103212.0
2020-02-05 14:00:00,32.84,32.87,32.78,32.84,83305.0,27.669,27.6942,27.6184,27.669,83305.0
2020-02-05 14:30:00,32.84,32.91,32.8,32.85,142680.0,27.669,27.7279,27.6353,27.6774,142680.0
2020-02-05 15:00:00,32.86,32.91,32.81,32.89,149756.0,27.6858,27.7279,27.6437,27.7111,149756.0
2020-02-05 15:30:00,32.88,32.92,32.81,32.86,907462.0,27.7027,27.7364,27.6437,27.6858,907462.0
2020-02-06 09:30:00,33.05,33.1,32.78,33.02,308185.0,27.8459,27.888,27.6184,27.8206,308185.0
2020-02-06 10:00:00,33.03,33.04,32.89,32.98,100522.0,27.8291,27.8375,27.7111,27.7869,100522.0
2020-02-06 10:30:00,32.98,33.0,32.84,32.86,83855.0,27.7869,27.8038,27.669,27.6858,83855.0
2020-02-06 11:00:00,32.86,32.86,32.73,32.77,75324.0,27.6858,27.6858,27.5763,27.61,75324.0
2020-02-06 11:30:00,32.78,32.83,32.71,32.73,93194.0,27.6184,27.6605,27.5594,27.5763,93194.0
2020-02-06 12:00:00,32.73,32.74,32.66,32.7,133279.0,27.5763,27.5847,27.5173,27.551,133279.0
2020-02-06 12:30:00,32.7,32.74,32.63,32.73,52713.0,27.551,27.5847,27.492,27.5763,52713.0
2020-02-06 13:00:00,32.74,32.76,32.65,32.65,78777.0,27.5847,27.6016,27.5089,27.5089,78777.0
2020-02-06 13:30:00,32.66,32.71,32.62,32.71,47307.0,27.5173,27.5594,27.4836,27.5594,47307.0
2020-02-06 14:00:00,32.7,32.71,32.63,32.67,48817.0,27.551,27.5594,27.492,27.5257,48817.0
2020-02-06 14:30:00,32.68,32.69,32.63,32.63,81557.0,27.5342,27.5426,27.492,27.492,81557.0
2020-02-06 15:00:00,32.63,32.66,32.58,32.59,103649.0,27.492,27.5173,27.4499,27.4583,103649.0
2020-02-06 15:30:00,32.59,32.75,32.58,32.63,943424.0,27.4583,27.5931,27.4499,27.492,943424.0
2020-02-07 09:30:00,32.38,32.49,32.19,32.25,251829.0,27.2814,27.3741,27.1213,27.1719,251829.0
2020-02-07 10:00:00,32.22,32.4,32.17,32.37,140973.0,27.1466,27.2983,27.1045,27.273,140973.0
2020-02-07 10:30:00,32.37,32.41,32.32,32.36,80064.0,27.273,27.3067,27.2308,27.2646,80064.0
2020-02-07 11:00:00,32.35,32.52,32.33,32.48,85314.0,27.2561,27.3994,27.2393,27.3657,85314.0
2020-02-07 11:30:00,32.47,32.53,32.46,32.53,64586.0,27.3572,27.4078,27.3488,27.4078,64586.0
2020-02-07 12:00:00,32.53,32.58,32.51,32.53,49005.0,27.4078,27.4499,27.3909,27.4078,49005.0
2020-02-07 12:30:00,32.52,32.58,32.48,32.58,55938.0,27.3994,27.4499,27.3657,27.4499,55938.0
2020-02-07 13:00:00,32.57,32.57,32.5,32.57,45418.0,27.4415,27.4415,27.3825,27.4415,45418.0
2020-02-07 13:30:00,32.57,32.58,32.51,32.54,76591.0,27.4415,27.4499,27.3909,27.4162,76591.0
2020-02-07 14:00:00,32.53,32.56,32.46,32.5,111853.0,27.4078,27.4331,27.3488,27.3825,111853.0
2020-02-07 14:30:00,32.5,32.56,32.45,32.52,88646.0,27.3825,27.4331,27.3404,27.3994,88646.0
2020-02-07 15:00:00,32.53,32.61,32.5,32.59,173205.0,27.4078,27.4752,27.3825,27.4583,173205.0
2020-02-07 15:30:00,32.59,32.63,32.53,32.57,394434.0,27.4583,27.492,27.4078,27.4415,394434.0
2020-02-10 09:30:00,32.5,32.7,32.46,32.52,310756.0,27.3825,27.551,27.3488,27.3994,310756.0
2020-02-10 10:00:00,32.52,32.54,32.42,32.47,132047.0,27.3994,27.4162,27.3151,27.3572,132047.0
2020-02-10 10:30:00,32.48,32.51,32.46,32.48,62492.0,27.3657,27.3909,27.3488,27.3657,62492.0
2020-02-10 11:00:00,32.49,32.54,32.48,32.5,58162.0,27.3741,27.4162,27.3657,27.3825,58162.0
2020-02-10 11:30:00,32.5,32.5,32.37,32.38,84876.0,27.3825,27.3825,27.273,27.2814,84876.0
2020-02-10 12:00:00,32.39,32.41,32.33,32.41,109011.0,27.2898,27.3067,27.2393,27.3067,109011.0
2020-02-10 12:30:00,32.41,32.43,32.36,32.43,58728.0,27.3067,27.3235,27.2646,27.3235,58728.0
2020-02-10 13:00:00,32.43,32.51,32.42,32.45,111663.0,27.3235,27.3909,27.3151,27.3404,111663.0
2020-02-10 13:30:00,32.46,32.49,32.45,32.47,54240.0,27.3488,27.3741,27.3404,27.3572,54240.0
2020-02-10 14:00:00,32.46,32.51,32.44,32.51,110206.0,27.3488,27.3909,27.332,27.3909,110206.0
2020-02-10 14:30:00,32.5,32.62,32.5,32.54,127343.0,27.3825,27.4836,27.3825,27.4162,127343.0
2020-02-10 15:00:00,32.54,32.65,32.53,32.64,96698.0,27.4162,27.5089,27.4078,27.5005,96698.0
2020-02-10 15:30:00,32.63,32.65,32.55,32.62,410735.0,27.492,27.5089,27.4246,27.4836,410735.0
2020-02-11 09:30:00,32.83,33.08,32.78,32.94,352151.0,27.6605,27.8712,27.6184,27.7532,352151.0
2020-02-11 10:00:00,32.95,32.97,32.84,32.96,115196.0,27.7616,27.7785,27.669,27.7701,115196.0
2020-02-11 10:30:00,32.96,33.12,32.92,32.98,107186.0,27.7701,27.9049,27.7364,27.7869,107186.0
2020-02-11 11:00:00,32.98,33.01,32.93,32.98,93361.0,27.7869,27.8122,27.7448,27.7869,93361.0
2020-02-11 11:30:00,32.98,33.05,32.93,33.0,91731.0,27.7869,27.8459,27.7448,27.8038,91731.0
2020-02-11 12:00:00,33.01,33.08,32.97,33.08,91529.0,27.8122,27.8712,27.7785,27.8712,91529.0
2020-02-11 12:30:00,33.08,33.09,33.05,33.08,59702.0,27.8712,27.8796,27.8459,27.8712,59702.0
2020-02-11 13:00:00,33.08,33.09,33.04,33.07,51763.0,27.8712,27.8796,27.8375,27.8628,51763.0
2020-02-11 13:30:00,33.08,33.1,33.02,33.04,122178.0,27.8712,27.888,27.8206,27.8375,122178.0
2020-02-11 14:00:00,33.04,33.04,32.95,32.98,48633.0,27.8375,27.8375,27.7616,27.7869,48633.0
2020-02-11 14:30:00,32.98,33.02,32.93,32.95,119476.0,27.7869,27.8206,27.7448,27.7616,119476.0
2020-02-11 15:00:00,32.94,32.94,32.83,32.91,122163.0,27.7532,27.7532,27.6605,27.7279,122163.0
2020-02-11 15:30:00,32.92,32.93,32.81,32.81,530264.0,27.7364,27.7448,27.6437,27.6437,530264.0
2020-02-12 09:30:00,33.08,33.31,33.03,33.3,291482.0,27.8712,28.065,27.8291,28.0565,291482.0
2020-02-12 10:00:00,33.29,33.34,33.19,33.27,357489.0,28.0481,28.0902,27.9639,28.0313,357489.0
2020-02-12 10:30:00,33.27,33.29,33.07,33.11,179746.0,28.0313,28.0481,27.8628,27.8965,179746.0
2020-02-12 11:00:00,33.11,33.17,32.98,33.03,115661.0,27.8965,27.947,27.7869,27.8291,115661.0
2020-02-12 11:30:00,33.04,33.04,32.87,32.9,78217.0,27.8375,27.8375,27.6942,27.7195,78217.0
2020-02-12 12:00:00,32.9,32.92,32.85,32.91,120466.0,27.7195,27.7364,27.6774,27.7279,120466.0
2020-02-12 12:30:00,32.9,32.98,32.87,32.89,66646.0,27.7195,27.7869,27.6942,27.7111,66646.0
2020-02-12 13:00:00,32.9,32.93,32.86,32.9,61256.0,27.7195,27.7448,27.6858,27.7195,61256.0
2020-02-12 13:30:00,32.9,32.92,32.87,32.9,36141.0,27.7195,27.7364,27.6942,27.7195,36141.0
2020-02-12 14:00:00,32.9,32.94,32.88,32.9,45257.0,27.7195,27.7532,27.7027,27.7195,45257.0
2020-02-12 14:30:00,32.9,32.95,32.87,32.88,67239.0,27.7195,27.7616,27.6942,27.7027,67239.0
2020-02-12 15:00:00,32.88,32.97,32.81,32.9,196460.0,27.7027,27.7785,27.6437,27.7195,196460.0
2020-02-12 15:30:00,32.91,32.97,32.87,32.95,351331.0,27.7279,27.7785,27.6942,27.7616,351331.0
2020-02-13 09:30:00,32.94,33.11,32.78,32.9,91560.0,27.7532,27.8965,27.6184,27.7195,91560.0
2020-02-13 10:00:00,32.9,32.97,32.84,32.92,61148.0,27.7195,27.7785,27.669,27.7364,61148.0
2020-02-13 10:30:00,32.92,33.03,32.9,33.03,107296.0,27.7364,27.8291,27.7195,27.8291,107296.0
2020-02-13 11:00:00,33.03,33.07,32.97,33.0,64133.0,27.8291,27.8628,27.7785,27.8038,64133.0
2020-02-13 11:30:00,33.0,33.0,32.91,32.95,100708.0,27.8038,27.8038,27.7279,27.7616,100708.0
2020-02-13 12:00:00,32.95,32.96,32.89,32.94,81002.0,27.7616,27.7701,27.7111,27.7532,81002.0
2020-02-13 12:30:00,32.94,33.02,32.91,32.96,51651.0,27.7532,27.8206,27.7279,27.7701,51651.0
2020-02-13 13:00:00,32.95,32.96,32.84,32.86,57127.0,27.7616,27.7701,27.669,27.6858,57127.0
2020-02-13 13:30:00,32.86,32.92,32.84,32.9,73055.0,27.6858,27.7364,27.669,27.7195,73055.0
2020-02-13 14:00:00,32.89,33.02,32.89,32.97,135814.0,27.7111,27.8206,27.7111,27.7785,135814.0
2020-02-13 14:30:00,32.97,33.01,32.95,33.01,109419.0,27.7785,27.8122,27.7616,27.8122,109419.0
2020-02-13 15:00:00,33.01,33.09,32.95,33.04,115682.0,27.8122,27.8796,27.7616,27.8375,115682.0
2020-02-13 15:30:00,33.04,33.11,33.0,33.05,380981.0,27.8375,27.8965,27.8038,27.8459,380981.0
2020-02-14 09:30:00,33.08,33.1,32.9,32.96,273684.0,27.8712,27.888,27.7195,27.7701,273684.0
2020-02-14 10:00:00,32.95,33.01,32.89,32.95,76182.0,27.7616,27.8122,27.7111,27.7616,76182.0
2020-02-14 10:30:00,32.95,33.06,32.93,33.01,73997.0,27.7616,27.8543,27.7448,27.8122,73997.0
2020-02-14 11:00:00,33.01,33.08,32.94,33.04,69818.0,27.8122,27.8712,27.7532,27.8375,69818.0
2020-02-14 11:30:00,33.03,33.06,33.0,33.01,32440.0,27.8291,27.8543,27.8038,27.8122,32440.0
2020-02-14 12:00:00,33.02,33.03,32.92,32.96,37481.0,27.8206,27.8291,27.7364,27.7701,37481.0
2020-02-14 12:30:00,32.97,32.98,32.91,32.93,35797.0,27.7785,27.7869,27.7279,27.7448,35797.0
2020-02-14 13:00:00,32.94,32.98,32.83,32.83,117942.0,27.7532,27.7869,27.6605,27.6605,117942.0
2020-02-14 13:30:00,32.83,32.84,32.75,32.77,50513.0,27.6605,27.669,27.5931,27.61,50513.0
2020-02-14 14:00:00,32.77,32.82,32.74,32.81,28844.0,27.61,27.6521,27.5847,27.6437,28844.0
2020-02-14 14:30:00,32.81,32.85,32.74,32.76,63754.0,27.6437,27.6774,27.5847,27.6016,63754.0
2020-02-14 15:00:00,32.76,32.81,32.71,32.79,93185.0,27.6016,27.6437,27.5594,27.6268,93185.0
2020-02-14 15:30:00,32.79,32.86,32.77,32.86,186533.0,27.6268,27.6858,27.61,27.6858,186533.0
2020-02-18 09:30:00,32.7,32.85,32.59,32.59,223888.0,27.551,27.6774,27.4583,27.4583,223888.0
2020-02-18 10:00:00,32.58,32.59,32.29,32.3,65741.0,27.4499,27.4583,27.2056,27.214,65741.0
2020-02-18 10:30:00,32.3,32.33,32.1,32.12,132583.0,27.214,27.2393,27.0455,27.0623,132583.0
2020-02-18 11:00:00,32.12,32.2,32.06,32.19,210372.0,27.0623,27.1297,27.0118,27.1213,210372.0
2020-02-18 11:30:00,32.2,32.26,32.06,32.07,110085.0,27.1297,27.1803,27.0118,27.0202,110085.0
2020-02-18 12:00:00,32.07,32.15,32.06,32.07,43302.0,27.0202,27.0876,27.0118,27.0202,43302.0
2020-02-18 12:30:00,32.08,32.14,32.08,32.12,27584.0,27.0286,27.0792,27.0286,27.0623,27584.0
2020-02-18 13:00:00,32.12,32.17,32.11,32.12,97215.0,27.0623,27.1045,27.0539,27.0623,97215.0
2020-02-18 13:30:00,32.12,32.15,32.04,32.05,65189.0,27.0623,27.0876,26.9949,27.0034,65189.0
2020-02-18 14:00:00,32.05,32.07,31.98,32.05,152270.0,27.0034,27.0202,26.9444,27.0034,152270.0
2020-02-18 14:30:00,32.05,32.08,32.03,32.03,64034.0,27.0034,27.0286,26.9865,26.9865,64034.0
2020-02-18 15:00:00,32.04,32.05,31.96,31.97,139481.0,26.9949,27.0034,26.9275,26.936,139481.0
2020-02-18 15:30:00,31.97,32.07,31.94,32.04,540076.0,26.936,27.0202,26.9107,26.9949,540076.0
2020-02-19 09:30:00,28.3,28.84,28.21,28.55,3654952.0,23.8438,24.2988,23.768,24.0545,3654952.0
2020-02-19 10:00:00,28.55,28.78,28.3,28.64,3120196.0,24.0545,24.2483,23.8438,24.1303,3120196.0
2020-02-19 10:30:00,28.63,28.66,28.3,28.35,1774240.0,24.1219,24.1472,23.8438,23.886,1774240.0
2020-02-19 11:00:00,28.35,28.35,28.1,28.29,1679216.0,23.886,23.886,23.6753,23.8354,1679216.0
2020-02-19 11:30:00,28.29,28.56,28.23,28.5,851053.0,23.8354,24.0629,23.7849,24.0124,851053.0
2020-02-19 12:00:00,28.5,28.5,28.33,28.38,503803.0,24.0124,24.0124,23.8691,23.9112,503803.0
2020-02-19 12:30:00,28.38,28.46,28.34,28.37,428305.0,23.9112,23.9787,23.8775,23.9028,428305.0
2020-02-19 13:00:00,28.37,28.41,28.25,28.3,535781.0,23.9028,23.9365,23.8017,23.8438,535781.0
2020-02-19 13:30:00,28.3,28.3,28.06,28.12,677400.0,23.8438,23.8438,23.6416,23.6922,677400.0
2020-02-19 14:00:00,28.12,28.31,28.06,28.21,536759.0,23.6922,23.8523,23.6416,23.768,536759.0
2020-02-19 14:30:00,28.21,28.37,28.19,28.34,416582.0,23.768,23.9028,23.7512,23.8775,416582.0
2020-02-19 15:00:00,28.35,28.36,28.21,28.34,426388.0,23.886,23.8944,23.768,23.8775,426388.0
2020-02-19 15:30:00,28.34,28.39,28.29,28.34,1759744.0,23.8775,23.9197,23.8354,23.8775,1759744.0
2020-02-20 09:30:00,28.5,28.84,28.46,28.6,1918101.0,24.0124,24.2988,23.9787,24.0966,1918101.0
2020-02-20 10:00:00,28.6,28.73,28.54,28.68,593981.0,24.0966,24.2061,24.0461,24.164,593981.0
2020-02-20 10:30:00,28.68,28.71,28.62,28.66,938107.0,24.164,24.1893,24.1135,24.1472,938107.0
2020-02-20 11:00:00,28.65,28.66,28.5,28.52,584024.0,24.1387,24.1472,24.0124,24.0292,584024.0
2020-02-20 11:30:00,28.52,28.58,28.38,28.52,366181.0,24.0292,24.0798,23.9112,24.0292,366181.0
2020-02-20 12:00:00,28.51,28.69,28.47,28.69,384007.0,24.0208,24.1724,23.9871,24.1724,384007.0
2020-02-20 12:30:00,28.69,29.07,28.67,28.98,676726.0,24.1724,24.4926,24.1556,24.4168,676726.0
2020-02-20 13:00:00,28.97,29.07,28.9,28.99,408632.0,24.4083,24.4926,24.3494,24.4252,408632.0
2020-02-20 13:30:00,28.99,29.33,28.95,29.29,902759.0,24.4252,24.7117,24.3915,24.678,902759.0
2020-02-20 14:00:00,29.28,29.37,29.08,29.11,489580.0,24.6695,24.7454,24.501,24.5263,489580.0
2020-02-20 14:30:00,29.12,29.24,29.05,29.1,511284.0,24.5347,24.6358,24.4757,24.5179,511284.0
2020-02-20 15:00:00,29.1,29.32,29.09,29.3,654367.0,24.5179,24.7032,24.5094,24.6864,654367.0
2020-02-20 15:30:00,29.3,29.44,29.22,29.4,1400928.0,24.6864,24.8043,24.619,24.7706,1400928.0
2020-02-21 09:30:00,29.27,29.6,28.8,29.02,1290660.0,24.6611,24.9391,24.2651,24.4505,1290660.0
2020-02-21 10:00:00,29.03,29.03,28.68,28.87,622189.0,24.4589,24.4589,24.164,24.3241,622189.0
2020-02-21 10:30:00,28.87,28.88,28.67,28.73,213239.0,24.3241,24.3325,24.1556,24.2061,213239.0
2020-02-21 11:00:00,28.73,29.05,28.73,29.0,312993.0,24.2061,24.4757,24.2061,24.4336,312993.0
2020-02-21 11:30:00,29.0,29.09,28.99,29.05,169428.0,24.4336,24.5094,24.4252,24.4757,169428.0
2020-02-21 12:00:00,29.06,29.09,28.98,29.05,186155.0,24.4842,24.5094,24.4168,24.4757,186155.0
2020-02-21 12:30:00,29.05,29.08,28.88,28.9,190421.0,24.4757,24.501,24.3325,24.3494,190421.0
2020-02-21 13:00:00,28.9,28.9,28.66,28.67,381089.0,24.3494,24.3494,24.1472,24.1556,381089.0
2020-02-21 13:30:00,28.67,28.7,28.5,28.62,302799.0,24.1556,24.1809,24.0124,24.1135,302799.0
2020-02-21 14:00:00,28.62,28.68,28.56,28.64,234594.0,24.1135,24.164,24.0629,24.1303,234594.0
2020-02-21 14:30:00,28.64,28.7,28.53,28.57,302242.0,24.1303,24.1809,24.0376,24.0713,302242.0
2020-02-21 15:00:00,28.58,28.61,28.48,28.5,489607.0,24.0798,24.105,23.9955,24.0124,489607.0
2020-02-21 15:30:00,28.51,28.55,28.44,28.48,1118369.0,24.0208,24.0545,23.9618,23.9955,1118369.0
2020-02-24 09:30:00,27.47,27.92,27.15,27.85,801871.0,23.1445,23.5237,22.8749,23.4647,801871.0
2020-02-24 10:00:00,27.85,27.86,27.59,27.66,375574.0,23.4647,23.4731,23.2456,23.3046,375574.0
2020-02-24 10:30:00,27.65,27.83,27.49,27.8,470681.0,23.2962,23.4479,23.1614,23.4226,470681.0
2020-02-24 11:00:00,27.8,27.85,27.72,27.78,263628.0,23.4226,23.4647,23.3552,23.4057,263628.0
2020-02-24 11:30:00,27.78,27.83,27.61,27.67,220542.0,23.4057,23.4479,23.2625,23.313,220542.0
2020-02-24 12:00:00,27.66,27.76,27.61,27.69,204592.0,23.3046,23.3889,23.2625,23.3299,204592.0
2020-02-24 12:30:00,27.68,27.72,27.64,27.66,158446.0,23.3215,23.3552,23.2878,23.3046,158446.0
2020-02-24 13:00:00,27.65,27.66,27.56,27.66,194310.0,23.2962,23.3046,23.2204,23.3046,194310.0
2020-02-24 13:30:00,27.65,27.71,27.53,27.53,290021.0,23.2962,23.3467,23.1951,23.1951,290021.0
2020-02-24 14:00:00,27.53,27.64,27.47,27.61,290105.0,23.1951,23.2878,23.1445,23.2625,290105.0
2020-02-24 14:30:00,27.62,27.63,27.56,27.59,185785.0,23.2709,23.2793,23.2204,23.2456,185785.0
2020-02-24 15:00:00,27.6,27.65,27.56,27.6,184283.0,23.2541,23.2962,23.2204,23.2541,184283.0
2020-02-24 15:30:00,27.6,27.62,27.35,27.41,843368.0,23.2541,23.2709,23.0434,23.094,843368.0
2020-02-25 09:30:00,27.42,27.54,27.28,27.42,448623.0,23.1024,23.2035,22.9845,23.1024,448623.0
2020-02-25 10:00:00,27.42,27.49,26.85,26.89,380913.0,23.1024,23.1614,22.6222,22.6559,380913.0
2020-02-25 10:30:00,26.89,26.92,26.42,26.47,613690.0,22.6559,22.6811,22.2599,22.302,613690.0
2020-02-25 11:00:00,26.47,26.68,26.42,26.58,356886.0,22.302,22.4789,22.2599,22.3947,356886.0
2020-02-25 11:30:00,26.57,26.71,26.52,26.62,321485.0,22.3863,22.5042,22.3441,22.4284,321485.0
2020-02-25 12:00:00,26.63,26.68,26.33,26.38,230984.0,22.4368,22.4789,22.184,22.2262,230984.0
2020-02-25 12:30:00,26.38,26.47,26.24,26.28,287861.0,22.2262,22.302,22.1082,22.1419,287861.0
2020-02-25 13:00:00,26.27,26.37,26.21,26.34,344632.0,22.1335,22.2177,22.0829,22.1925,344632.0
2020-02-25 13:30:00,26.34,26.43,26.23,26.24,415071.0,22.1925,22.2683,22.0998,22.1082,415071.0
2020-02-25 14:00:00,26.24,26.25,25.96,26.08,392267.0,22.1082,22.1166,21.8723,21.9734,392267.0
2020-02-25 14:30:00,26.1,26.36,25.99,26.32,356684.0,21.9903,22.2093,21.8976,22.1756,356684.0
2020-02-25 15:00:00,26.33,26.5,26.24,26.31,769266.0,22.184,22.3273,22.1082,22.1672,769266.0
2020-02-25 15:30:00,26.3,26.31,26.08,26.11,1387105.0,22.1588,22.1672,21.9734,21.9987,1387105.0
2020-02-26 09:30:00,26.35,26.5,26.19,26.31,507800.0,22.2009,22.3273,22.0661,22.1672,507800.0
2020-02-26 10:00:00,26.32,26.67,26.2,26.49,616748.0,22.1756,22.4705,22.0745,22.3188,616748.0
2020-02-26 10:30:00,26.49,26.58,26.42,26.43,200017.0,22.3188,22.3947,22.2599,22.2683,200017.0
2020-02-26 11:00:00,26.42,26.49,26.39,26.46,135048.0,22.2599,22.3188,22.2346,22.2936,135048.0
2020-02-26 11:30:00,26.46,26.46,26.22,26.24,249500.0,22.2936,22.2936,22.0914,22.1082,249500.0
2020-02-26 12:00:00,26.24,26.27,26.01,26.03,495918.0,22.1082,22.1335,21.9144,21.9313,495918.0
2020-02-26 12:30:00,26.03,26.17,25.96,26.06,176283.0,21.9313,22.0492,21.8723,21.9566,176283.0
2020-02-26 13:00:00,26.05,26.09,25.95,26.05,113738.0,21.9481,21.9818,21.8639,21.9481,113738.0
2020-02-26 13:30:00,26.05,26.06,25.82,25.85,365891.0,21.9481,21.9566,21.7543,21.7796,365891.0
2020-02-26 14:00:00,25.85,26.05,25.8,26.0,212362.0,21.7796,21.9481,21.7375,21.906,212362.0
2020-02-26 14:30:00,26.01,26.09,25.92,25.93,186670.0,21.9144,21.9818,21.8386,21.847,186670.0
2020-02-26 15:00:00,25.93,26.11,25.92,26.04,270804.0,21.847,21.9987,21.8386,21.9397,270804.0
2020-02-26 15:30:00,26.05,26.12,25.94,25.97,908170.0,21.9481,22.0071,21.8555,21.8807,908170.0
2020-02-27 09:30:00,25.33,25.42,24.94,25.09,674366.0,21.3415,21.4173,21.0129,21.1393,674366.0
2020-02-27 10:00:00,25.07,25.14,24.61,24.62,365605.0,21.1224,21.1814,20.7349,20.7433,365605.0
2020-02-27 10:30:00,24.63,25.04,24.45,25.03,312496.0,20.7517,21.0972,20.6001,21.0887,312496.0
2020-02-27 11:00:00,25.04,25.48,25.03,25.35,422402.0,21.0972,21.4679,21.0887,21.3584,422402.0
2020-02-27 11:30:00,25.34,25.62,25.32,25.59,317758.0,21.3499,21.5858,21.3331,21.5606,317758.0
2020-02-27 12:00:00,25.59,25.87,25.52,25.81,460092.0,21.5606,21.7965,21.5016,21.7459,460092.0
2020-02-27 12:30:00,25.8,26.02,25.78,25.91,299820.0,21.7375,21.9229,21.7206,21.8302,299820.0
2020-02-27 13:00:00,25.9,26.01,25.81,25.85,272454.0,21.8218,21.9144,21.7459,21.7796,272454.0
2020-02-27 13:30:00,25.84,25.84,25.51,25.56,237601.0,21.7712,21.7712,21.4932,21.5353,237601.0
2020-02-27 14:00:00,25.55,25.7,25.47,25.69,256034.0,21.5269,21.6532,21.4595,21.6448,256034.0
2020-02-27 14:30:00,25.68,25.69,25.48,25.55,248067.0,21.6364,21.6448,21.4679,21.5269,248067.0
2020-02-27 15:00:00,25.55,25.63,25.44,25.57,335393.0,21.5269,21.5943,21.4342,21.5437,335393.0
2020-02-27 15:30:00,25.56,25.65,25.4,25.4,1395201.0,21.5353,21.6111,21.4005,21.4005,1395201.0
2020-02-28 09:30:00,24.46,25.12,24.42,24.76,658434.0,20.6085,21.1646,20.5748,20.8613,658434.0
2020-02-28 10:00:00,24.73,25.17,24.61,24.95,514025.0,20.836,21.2067,20.7349,21.0213,514025.0
2020-02-28 10:30:00,24.95,25.27,24.91,25.13,519713.0,21.0213,21.291,20.9876,21.173,519713.0
2020-02-28 11:00:00,25.12,25.15,24.84,25.01,602507.0,21.1646,21.1898,20.9287,21.0719,602507.0
2020-02-28 11:30:00,25.01,25.34,24.83,24.87,438211.0,21.0719,21.3499,20.9202,20.9539,438211.0
2020-02-28 12:00:00,24.87,24.91,24.68,24.89,281493.0,20.9539,20.9876,20.7939,20.9708,281493.0
2020-02-28 12:30:00,24.9,25.02,24.78,24.93,301852.0,20.9792,21.0803,20.8781,21.0045,301852.0
2020-02-28 13:00:00,24.93,25.02,24.73,24.89,382178.0,21.0045,21.0803,20.836,20.9708,382178.0
2020-02-28 13:30:00,24.89,24.9,24.65,24.72,277554.0,20.9708,20.9792,20.7686,20.8276,277554.0
2020-02-28 14:00:00,24.72,24.75,24.5,24.65,287837.0,20.8276,20.8528,20.6422,20.7686,287837.0
2020-02-28 14:30:00,24.66,24.94,24.65,24.73,455409.0,20.777,21.0129,20.7686,20.836,455409.0
2020-02-28 15:00:00,24.73,24.82,24.49,24.49,326338.0,20.836,20.9118,20.6338,20.6338,326338.0
2020-02-28 15:30:00,24.49,25.13,24.47,25.08,1348230.0,20.6338,21.173,20.6169,21.1309,1348230.0
2020-03-02 09:30:00,25.22,25.22,24.81,24.9,534540.0,21.2488,21.2488,20.9034,20.9792,534540.0
2020-03-02 10:00:00,24.91,24.99,24.75,24.99,241793.0,20.9876,21.055,20.8528,21.055,241793.0
2020-03-02 10:30:00,25.0,25.51,24.88,25.4,497564.0,21.0635,21.4932,20.9624,21.4005,497564.0
2020-03-02 11:00:00,25.39,25.42,25.09,25.11,327782.0,21.3921,21.4173,21.1393,21.1561,327782.0
2020-03-02 11:30:00,25.12,25.26,25.03,25.13,156288.0,21.1646,21.2825,21.0887,21.173,156288.0
2020-03-02 12:00:00,25.14,25.19,24.96,25.05,205772.0,21.1814,21.2235,21.0298,21.1056,205772.0
2020-03-02 12:30:00,25.05,25.25,25.05,25.22,171314.0,21.1056,21.2741,21.1056,21.2488,171314.0
2020-03-02 13:00:00,25.22,25.24,25.02,25.08,148161.0,21.2488,21.2657,21.0803,21.1309,148161.0
2020-03-02 13:30:00,25.09,25.16,25.01,25.12,154905.0,21.1393,21.1983,21.0719,21.1646,154905.0
2020-03-02 14:00:00,25.1,25.15,24.99,25.0,141999.0,21.1477,21.1898,21.055,21.0635,141999.0
2020-03-02 14:30:00,25.0,25.03,24.73,24.79,331842.0,21.0635,21.0887,20.836,20.8865,331842.0
2020-03-02 15:00:00,24.79,25.11,24.78,25.1,224250.0,20.8865,21.1561,20.8781,21.1477,224250.0
2020-03-02 15:30:00,25.1,25.63,25.09,25.62,695624.0,21.1477,21.5943,21.1393,21.5858,695624.0
2020-03-03 09:30:00,25.51,25.65,24.92,24.98,373396.0,21.4932,21.6111,20.9961,21.0466,373396.0
2020-03-03 10:00:00,24.97,25.62,24.86,25.15,443687.0,21.0382,21.5858,20.9455,21.1898,443687.0
2020-03-03 10:30:00,25.15,25.39,25.04,25.39,245964.0,21.1898,21.3921,21.0972,21.3921,245964.0
2020-03-03 11:00:00,25.37,25.42,24.56,24.67,342437.0,21.3752,21.4173,20.6927,20.7854,342437.0
2020-03-03 11:30:00,24.66,25.01,24.64,24.95,471000.0,20.777,21.0719,20.7602,21.0213,471000.0
2020-03-03 12:00:00,24.95,25.04,24.85,24.89,389124.0,21.0213,21.0972,20.9371,20.9708,389124.0
2020-03-03 12:30:00,24.9,25.02,24.83,24.94,334462.0,20.9792,21.0803,20.9202,21.0129,334462.0
2020-03-03 13:00:00,24.94,24.94,24.66,24.77,413711.0,21.0129,21.0129,20.777,20.8697,413711.0
2020-03-03 13:30:00,24.76,24.86,24.6,24.64,253813.0,20.8613,20.9455,20.7265,20.7602,253813.0
2020-03-03 14:00:00,24.64,24.91,24.55,24.89,489936.0,20.7602,20.9876,20.6843,20.9708,489936.0
2020-03-03 14:30:00,24.89,24.97,24.66,24.92,270387.0,20.9708,21.0382,20.777,20.9961,270387.0
2020-03-03 15:00:00,24.93,25.08,24.83,24.99,302542.0,21.0045,21.1309,20.9202,21.055,302542.0
2020-03-03 15:30:00,25.0,25.0,24.6,24.63,861062.0,21.0635,21.0635,20.7265,20.7517,861062.0
2020-03-04 09:30:00,24.99,25.12,24.87,24.94,430564.0,21.055,21.1646,20.9539,21.0129,430564.0
2020-03-04 10:00:00,24.93,25.16,24.85,25.14,349617.0,21.0045,21.1983,20.9371,21.1814,349617.0
2020-03-04 10:30:00,25.16,25.17,24.93,24.98,129079.0,21.1983,21.2067,21.0045,21.0466,129079.0
2020-03-04 11:00:00,24.98,25.08,24.94,25.08,158817.0,21.0466,21.1309,21.0129,21.1309,158817.0
2020-03-04 11:30:00,25.08,25.19,25.03,25.1,201377.0,21.1309,21.2235,21.0887,21.1477,201377.0
2020-03-04 12:00:00,25.1,25.21,25.09,25.19,143968.0,21.1477,21.2404,21.1393,21.2235,143968.0
2020-03-04 12:30:00,25.2,25.36,25.11,25.34,128918.0,21.232,21.3668,21.1561,21.3499,128918.0
2020-03-04 13:00:00,25.34,25.47,25.32,25.44,130812.0,21.3499,21.4595,21.3331,21.4342,130812.0
2020-03-04 13:30:00,25.44,25.53,25.35,25.5,184501.0,21.4342,21.51,21.3584,21.4847,184501.0
2020-03-04 14:00:00,25.5,25.58,25.46,25.57,205201.0,21.4847,21.5521,21.451,21.5437,205201.0
2020-03-04 14:30:00,25.58,25.71,25.56,25.7,258342.0,21.5521,21.6617,21.5353,21.6532,258342.0
2020-03-04 15:00:00,25.7,25.93,25.68,25.92,297865.0,21.6532,21.847,21.6364,21.8386,297865.0
2020-03-04 15:30:00,25.93,26.06,25.81,25.84,751173.0,21.847,21.9566,21.7459,21.7712,751173.0
2020-03-05 09:30:00,24.92,25.0,24.7,24.75,476904.0,20.9961,21.0635,20.8107,20.8528,476904.0
2020-03-05 10:00:00,24.75,25.02,24.73,24.88,177187.0,20.8528,21.0803,20.836,20.9624,177187.0
2020-03-05 10:30:00,24.86,24.88,24.75,24.81,187727.0,20.9455,20.9624,20.8528,20.9034,187727.0
2020-03-05 11:00:00,24.81,25.0,24.8,24.96,125545.0,20.9034,21.0635,20.895,21.0298,125545.0
2020-03-05 11:30:00,24.96,24.98,24.63,24.64,156799.0,21.0298,21.0466,20.7517,20.7602,156799.0
2020-03-05 12:00:00,24.65,24.75,24.65,24.71,154204.0,20.7686,20.8528,20.7686,20.8191,154204.0
2020-03-05 12:30:00,24.71,24.8,24.48,24.57,205443.0,20.8191,20.895,20.6253,20.7012,205443.0
2020-03-05 13:00:00,24.57,24.67,24.55,24.65,207984.0,20.7012,20.7854,20.6843,20.7686,207984.0
2020-03-05 13:30:00,24.65,24.69,24.51,24.66,191494.0,20.7686,20.8023,20.6506,20.777,191494.0
2020-03-05 14:00:00,24.65,24.66,24.48,24.5,286312.0,20.7686,20.777,20.6253,20.6422,286312.0
2020-03-05 14:30:00,24.51,24.8,24.51,24.72,205483.0,20.6506,20.895,20.6506,20.8276,205483.0
2020-03-05 15:00:00,24.71,24.71,24.57,24.65,221252.0,20.8191,20.8191,20.7012,20.7686,221252.0
2020-03-05 15:30:00,24.64,24.8,24.64,24.73,891049.0,20.7602,20.895,20.7602,20.836,891049.0
2020-03-06 09:30:00,23.88,24.56,23.77,24.45,542982.0,20.1198,20.6927,20.0271,20.6001,542982.0
2020-03-06 10:00:00,24.46,24.85,24.45,24.82,463131.0,20.6085,20.9371,20.6001,20.9118,463131.0
2020-03-06 10:30:00,24.81,24.93,24.73,24.81,231449.0,20.9034,21.0045,20.836,20.9034,231449.0
2020-03-06 11:00:00,24.82,24.82,24.34,24.35,143092.0,20.9118,20.9118,20.5074,20.5158,143092.0
2020-03-06 11:30:00,24.37,24.49,24.31,24.48,102104.0,20.5327,20.6338,20.4821,20.6253,102104.0
2020-03-06 12:00:00,24.47,24.48,24.31,24.31,193476.0,20.6169,20.6253,20.4821,20.4821,193476.0
2020-03-06 12:30:00,24.31,24.47,24.3,24.37,266215.0,20.4821,20.6169,20.4737,20.5327,266215.0
2020-03-06 13:00:00,24.37,24.42,24.25,24.27,103034.0,20.5327,20.5748,20.4316,20.4484,103034.0
2020-03-06 13:30:00,24.26,24.33,24.11,24.13,126932.0,20.44,20.499,20.3136,20.3305,126932.0
2020-03-06 14:00:00,24.12,24.12,24.0,24.03,198559.0,20.322,20.322,20.2209,20.2462,198559.0
2020-03-06 14:30:00,24.04,24.07,23.82,23.82,333767.0,20.2546,20.2799,20.0693,20.0693,333767.0
2020-03-06 15:00:00,23.82,24.05,23.8,23.92,352534.0,20.0693,20.2631,20.0524,20.1535,352534.0
2020-03-06 15:30:00,23.92,24.39,23.9,24.29,831851.0,20.1535,20.5495,20.1367,20.4653,831851.0
2020-03-09 09:30:00,22.56,22.56,20.65,20.92,93077.0,19.0077,19.0077,17.3984,17.6259,93077.0
2020-03-09 10:00:00,20.92,22.89,20.91,22.54,589301.0,17.6259,19.2857,17.6175,18.9908,589301.0
2020-03-09 10:30:00,22.54,22.59,21.81,21.88,329242.0,18.9908,19.0329,18.3758,18.4347,329242.0
2020-03-09 11:00:00,21.87,21.95,21.59,21.91,405506.0,18.4263,18.4937,18.1904,18.46,405506.0
2020-03-09 11:30:00,21.91,21.96,21.83,21.85,164582.0,18.46,18.5021,18.3926,18.4095,164582.0
2020-03-09 12:00:00,21.85,21.85,21.5,21.51,324297.0,18.4095,18.4095,18.1146,18.123,324297.0
2020-03-09 12:30:00,21.51,21.58,21.28,21.28,245104.0,18.123,18.182,17.9292,17.9292,245104.0
2020-03-09 13:00:00,21.28,21.46,21.26,21.32,177563.0,17.9292,18.0809,17.9124,17.9629,177563.0
2020-03-09 13:30:00,21.31,21.32,21.15,21.15,227176.0,17.9545,17.9629,17.8197,17.8197,227176.0
2020-03-09 14:00:00,21.15,21.29,21.1,21.16,243195.0,17.8197,17.9376,17.7776,17.8281,243195.0
2020-03-09 14:30:00,21.17,21.18,20.86,21.03,260470.0,17.8365,17.845,17.5754,17.7186,260470.0
2020-03-09 15:00:00,21.02,21.35,20.96,21.28,361660.0,17.7102,17.9882,17.6596,17.9292,361660.0
2020-03-09 15:30:00,21.27,21.3,21.03,21.06,940105.0,17.9208,17.9461,17.7186,17.7439,940105.0
2020-03-10 09:30:00,21.91,22.55,21.45,21.87,352890.0,18.46,18.9992,18.0725,18.4263,352890.0
2020-03-10 10:00:00,21.86,22.09,21.79,21.96,287102.0,18.4179,18.6117,18.3589,18.5021,287102.0
2020-03-10 10:30:00,21.97,22.01,21.87,21.88,247899.0,18.5106,18.5443,18.4263,18.4347,247899.0
2020-03-10 11:00:00,21.88,21.88,21.23,21.23,184180.0,18.4347,18.4347,17.8871,17.8871,184180.0
2020-03-10 11:30:00,21.22,21.39,21.16,21.17,223576.0,17.8787,18.0219,17.8281,17.8365,223576.0
2020-03-10 12:00:00,21.17,21.57,21.16,21.49,253578.0,17.8365,18.1736,17.8281,18.1062,253578.0
2020-03-10 12:30:00,21.48,21.72,21.37,21.7,139150.0,18.0977,18.2999,18.0051,18.2831,139150.0
2020-03-10 13:00:00,21.7,22.02,21.68,21.99,202177.0,18.2831,18.5527,18.2662,18.5274,202177.0
2020-03-10 13:30:00,22.0,22.18,21.92,21.94,216164.0,18.5359,18.6875,18.4684,18.4853,216164.0
2020-03-10 14:00:00,21.94,22.14,21.83,22.12,170472.0,18.4853,18.6538,18.3926,18.637,170472.0
2020-03-10 14:30:00,22.12,22.47,22.09,22.28,226485.0,18.637,18.9318,18.6117,18.7718,226485.0
2020-03-10 15:00:00,22.29,22.4,22.21,22.25,304346.0,18.7802,18.8729,18.7128,18.7465,304346.0
2020-03-10 15:30:00,22.25,22.41,22.14,22.38,1007201.0,18.7465,18.8813,18.6538,18.856,1007201.0
2020-03-11 09:30:00,21.77,21.99,21.4,21.52,372247.0,18.3421,18.5274,18.0303,18.1314,372247.0
2020-03-11 10:00:00,21.51,21.74,21.28,21.32,217655.0,18.123,18.3168,17.9292,17.9629,217655.0
2020-03-11 10:30:00,21.29,21.59,21.23,21.46,618280.0,17.9376,18.1904,17.8871,18.0809,618280.0
2020-03-11 11:00:00,21.47,21.48,21.17,21.24,292879.0,18.0893,18.0977,17.8365,17.8955,292879.0
2020-03-11 11:30:00,21.24,21.44,21.17,21.4,256935.0,17.8955,18.064,17.8365,18.0303,256935.0
2020-03-11 12:00:00,21.4,21.8,21.31,21.52,285585.0,18.0303,18.3673,17.9545,18.1314,285585.0
2020-03-11 12:30:00,21.53,21.56,21.22,21.31,262577.0,18.1399,18.1651,17.8787,17.9545,262577.0
2020-03-11 13:00:00,21.31,21.31,21.16,21.23,256389.0,17.9545,17.9545,17.8281,17.8871,256389.0
2020-03-11 13:30:00,21.23,21.28,20.83,20.86,265547.0,17.8871,17.9292,17.5501,17.5754,265547.0
2020-03-11 14:00:00,20.86,20.96,20.75,20.87,258968.0,17.5754,17.6596,17.4827,17.5838,258968.0
2020-03-11 14:30:00,20.87,20.93,20.75,20.8,242980.0,17.5838,17.6343,17.4827,17.5248,242980.0
2020-03-11 15:00:00,20.8,20.83,20.36,20.58,609374.0,17.5248,17.5501,17.1541,17.3394,609374.0
2020-03-11 15:30:00,20.57,20.94,20.54,20.71,1054935.0,17.331,17.6428,17.3057,17.449,1054935.0
2020-03-12 09:30:00,19.34,19.49,18.6,19.41,394677.0,16.2947,16.4211,15.6712,16.3537,394677.0
2020-03-12 10:00:00,19.38,19.43,18.97,19.07,300402.0,16.3284,16.3705,15.983,16.0672,300402.0
2020-03-12 10:30:00,19.08,19.52,19.02,19.44,309009.0,16.0756,16.4464,16.0251,16.379,309009.0
2020-03-12 11:00:00,19.42,19.42,18.8,18.86,333978.0,16.3621,16.3621,15.8397,15.8903,333978.0
2020-03-12 11:30:00,18.87,19.04,18.59,18.6,371394.0,15.8987,16.0419,15.6628,15.6712,371394.0
2020-03-12 12:00:00,18.6,19.02,18.58,18.98,352229.0,15.6712,16.0251,15.6544,15.9914,352229.0
2020-03-12 12:30:00,18.97,19.55,18.78,19.39,314010.0,15.983,16.4716,15.8229,16.3368,314010.0
2020-03-12 13:00:00,19.37,20.08,19.12,19.18,344110.0,16.32,16.9182,16.1093,16.1599,344110.0
2020-03-12 13:30:00,19.17,19.38,19.01,19.35,463416.0,16.1515,16.3284,16.0167,16.3031,463416.0
2020-03-12 14:00:00,19.35,19.38,19.12,19.23,346712.0,16.3031,16.3284,16.1093,16.202,346712.0
2020-03-12 14:30:00,19.24,19.51,19.23,19.41,378576.0,16.2104,16.4379,16.202,16.3537,378576.0
2020-03-12 15:00:00,19.4,19.58,19.38,19.46,395672.0,16.3453,16.4969,16.3284,16.3958,395672.0
2020-03-12 15:30:00,19.46,19.58,19.31,19.58,1256826.0,16.3958,16.4969,16.2694,16.4969,1256826.0
2020-03-13 09:30:00,20.68,21.05,20.03,20.09,387846.0,17.4237,17.7354,16.876,16.9266,387846.0
2020-03-13 10:00:00,20.09,20.42,20.0,20.04,349051.0,16.9266,17.2046,16.8508,16.8845,349051.0
2020-03-13 10:30:00,20.05,20.32,19.78,19.8,294619.0,16.8929,17.1204,16.6654,16.6823,294619.0
2020-03-13 11:00:00,19.81,19.99,19.51,19.52,348282.0,16.6907,16.8423,16.4379,16.4464,348282.0
2020-03-13 11:30:00,19.51,19.53,19.0,19.14,450168.0,16.4379,16.4548,16.0082,16.1262,450168.0
2020-03-13 12:00:00,19.15,19.34,18.96,19.29,266491.0,16.1346,16.2947,15.9745,16.2526,266491.0
2020-03-13 12:30:00,19.29,19.53,19.26,19.29,280812.0,16.2526,16.4548,16.2273,16.2526,280812.0
2020-03-13 13:00:00,19.29,19.64,19.27,19.64,240011.0,16.2526,16.5475,16.2357,16.5475,240011.0
2020-03-13 13:30:00,19.64,19.96,19.63,19.84,259410.0,16.5475,16.8171,16.539,16.716,259410.0
2020-03-13 14:00:00,19.83,19.84,19.55,19.58,197419.0,16.7075,16.716,16.4716,16.4969,197419.0
2020-03-13 14:30:00,19.58,19.75,19.51,19.64,309690.0,16.4969,16.6401,16.4379,16.5475,309690.0
2020-03-13 15:00:00,19.64,19.72,19.42,19.63,507506.0,16.5475,16.6149,16.3621,16.539,507506.0
2020-03-13 15:30:00,19.63,20.69,19.53,20.56,1442044.0,16.539,17.4321,16.4548,17.3226,1442044.0
2020-03-16 09:30:00,18.62,18.89,18.37,18.78,269677.0,15.6881,15.9156,15.4774,15.8229,269677.0
2020-03-16 10:00:00,18.77,18.8,18.34,18.35,377250.0,15.8145,15.8397,15.4522,15.4606,377250.0
2020-03-16 10:30:00,18.36,18.72,18.2,18.25,298419.0,15.469,15.7723,15.3342,15.3763,298419.0
2020-03-16 11:00:00,18.25,18.64,18.19,18.57,216023.0,15.3763,15.7049,15.3258,15.6459,216023.0
2020-03-16 11:30:00,18.59,18.65,17.88,17.91,254863.0,15.6628,15.7133,15.0646,15.0899,254863.0
2020-03-16 12:00:00,17.91,17.93,17.34,17.52,410133.0,15.0899,15.1067,14.6096,14.7613,410133.0
2020-03-16 12:30:00,17.52,17.63,17.36,17.53,327152.0,14.7613,14.854,14.6265,14.7697,327152.0
2020-03-16 13:00:00,17.53,17.55,17.24,17.25,229733.0,14.7697,14.7866,14.5254,14.5338,229733.0
2020-03-16 13:30:00,17.25,17.27,16.99,17.0,268112.0,14.5338,14.5506,14.3147,14.3232,268112.0
2020-03-16 14:00:00,16.99,17.15,16.98,17.0,264069.0,14.3147,14.4495,14.3063,14.3232,264069.0
2020-03-16 14:30:00,17.0,17.28,16.96,17.11,311396.0,14.3232,14.5591,14.2895,14.4158,311396.0
2020-03-16 15:00:00,17.11,17.24,17.1,17.21,265611.0,14.4158,14.5254,14.4074,14.5001,265611.0
2020-03-16 15:30:00,17.21,17.22,16.06,16.09,1278072.0,14.5001,14.5085,13.5312,13.5564,1278072.0
2020-03-17 09:30:00,16.42,16.72,14.22,14.38,961600.0,13.8345,14.0872,11.9809,12.1157,961600.0
2020-03-17 10:00:00,14.36,15.52,14.26,15.3,833428.0,12.0989,13.0762,12.0146,12.8908,833428.0
2020-03-17 10:30:00,15.31,15.39,14.92,15.04,756825.0,12.8993,12.9667,12.5707,12.6718,756825.0
2020-03-17 11:00:00,15.04,15.5,14.93,15.28,755410.0,12.6718,13.0593,12.5791,12.874,755410.0
2020-03-17 11:30:00,15.28,15.8,15.02,15.77,553951.0,12.874,13.3121,12.6549,13.2868,553951.0
2020-03-17 12:00:00,15.77,16.86,15.77,16.8,639494.0,13.2868,14.2052,13.2868,14.1546,639494.0
2020-03-17 12:30:00,16.81,17.34,16.3,16.46,617568.0,14.1631,14.6096,13.7334,13.8682,617568.0
2020-03-17 13:00:00,16.44,16.45,15.55,15.73,473677.0,13.8513,13.8598,13.1015,13.2531,473677.0
2020-03-17 13:30:00,15.73,16.16,15.68,16.1,515098.0,13.2531,13.6154,13.211,13.5649,515098.0
2020-03-17 14:00:00,16.11,16.84,16.11,16.74,585910.0,13.5733,14.1884,13.5733,14.1041,585910.0
2020-03-17 14:30:00,16.74,17.11,16.73,16.78,492897.0,14.1041,14.4158,14.0957,14.1378,492897.0
2020-03-17 15:00:00,16.78,16.8,15.77,15.82,1398444.0,14.1378,14.1546,13.2868,13.329,1398444.0
2020-03-17 15:30:00,15.83,16.08,15.66,16.08,1815699.0,13.3374,13.548,13.1942,13.548,1815699.0
2020-03-18 09:30:00,15.21,15.4,14.31,14.37,480348.0,12.815,12.9751,12.0567,12.1073,480348.0
2020-03-18 10:00:00,14.36,14.4,13.73,13.81,903220.0,12.0989,12.1326,11.5681,11.6355,903220.0
2020-03-18 10:30:00,13.81,13.81,12.89,12.93,859511.0,11.6355,11.6355,10.8603,10.894,859511.0
2020-03-18 11:00:00,12.93,13.02,11.14,11.5,1378476.0,10.894,10.9699,9.3859,9.6892,1378476.0
2020-03-18 11:30:00,11.5,12.18,11.21,12.03,629699.0,9.6892,10.2621,9.4449,10.1357,629699.0
2020-03-18 12:00:00,12.04,12.28,11.71,12.16,553561.0,10.1442,10.3464,9.8661,10.2453,553561.0
2020-03-18 12:30:00,12.17,12.22,11.13,11.37,802216.0,10.2537,10.2958,9.3775,9.5797,802216.0
2020-03-18 13:00:00,11.25,11.35,10.6,10.61,426676.0,9.4786,9.5628,8.9309,8.9393,426676.0
2020-03-18 13:30:00,10.61,11.14,10.22,11.11,786381.0,8.9393,9.3859,8.6107,9.3606,786381.0
2020-03-18 14:00:00,11.1,12.21,11.09,11.82,1067818.0,9.3522,10.2874,9.3438,9.9588,1067818.0
2020-03-18 14:30:00,11.82,12.25,11.68,11.88,874700.0,9.9588,10.3211,9.8409,10.0094,874700.0
2020-03-18 15:00:00,11.88,12.21,11.61,11.97,848828.0,10.0094,10.2874,9.7819,10.0852,848828.0
2020-03-18 15:30:00,11.96,12.8,11.75,12.34,1901833.0,10.0768,10.7845,9.8998,10.3969,1901833.0
2020-03-19 09:30:00,12.11,12.19,11.25,11.95,1190840.0,10.2031,10.2705,9.4786,10.0683,1190840.0
2020-03-19 10:00:00,11.97,12.67,11.78,12.62,927863.0,10.0852,10.675,9.9251,10.6328,927863.0
2020-03-19 10:30:00,12.62,12.92,12.29,12.36,743145.0,10.6328,10.8856,10.3548,10.4138,743145.0
2020-03-19 11:00:00,12.35,13.45,12.16,13.4,828907.0,10.4054,11.3321,10.2453,11.29,828907.0
2020-03-19 11:30:00,13.4,13.94,13.07,13.63,990820.0,11.29,11.745,11.012,11.4838,990820.0
2020-03-19 12:00:00,13.63,13.77,13.27,13.7,943187.0,11.4838,11.6018,11.1805,11.5428,943187.0
2020-03-19 12:30:00,13.7,13.71,13.11,13.24,690752.0,11.5428,11.5512,11.0457,11.1552,690752.0
2020-03-19 13:00:00,13.25,13.3,12.95,12.98,1203354.0,11.1636,11.2058,10.9109,10.9362,1203354.0
2020-03-19 13:30:00,12.98,13.02,12.65,12.95,574078.0,10.9362,10.9699,10.6581,10.9109,574078.0
2020-03-19 14:00:00,12.96,13.33,12.75,13.21,703589.0,10.9193,11.231,10.7424,11.1299,703589.0
2020-03-19 14:30:00,13.21,13.58,13.2,13.51,566708.0,11.1299,11.4417,11.1215,11.3827,566708.0
2020-03-19 15:00:00,13.51,13.52,13.18,13.33,959992.0,11.3827,11.3911,11.1047,11.231,959992.0
2020-03-19 15:30:00,13.33,13.52,12.65,12.88,2100655.0,11.231,11.3911,10.6581,10.8519,2100655.0
2020-03-20 09:30:00,13.22,13.4,12.55,12.93,811653.0,11.1384,11.29,10.5739,10.894,811653.0
2020-03-20 10:00:00,12.93,13.19,12.38,13.19,816719.0,10.894,11.1131,10.4306,11.1131,816719.0
2020-03-20 10:30:00,13.18,13.81,13.17,13.65,757825.0,11.1047,11.6355,11.0962,11.5007,757825.0
2020-03-20 11:00:00,13.67,13.8,13.08,13.22,694121.0,11.5175,11.627,11.0204,11.1384,694121.0
2020-03-20 11:30:00,13.21,13.3,12.93,13.02,652451.0,11.1299,11.2058,10.894,10.9699,652451.0
2020-03-20 12:00:00,13.02,13.08,12.33,12.41,547833.0,10.9699,11.0204,10.3885,10.4559,547833.0
2020-03-20 12:30:00,12.41,12.86,12.39,12.76,424697.0,10.4559,10.835,10.4391,10.7508,424697.0
2020-03-20 13:00:00,12.73,13.08,12.66,12.81,763842.0,10.7255,11.0204,10.6665,10.7929,763842.0
2020-03-20 13:30:00,12.82,12.9,12.63,12.82,341310.0,10.8013,10.8687,10.6413,10.8013,341310.0
2020-03-20 14:00:00,12.82,12.84,12.37,12.49,621833.0,10.8013,10.8182,10.4222,10.5233,621833.0
2020-03-20 14:30:00,12.49,12.56,12.1,12.2,580389.0,10.5233,10.5823,10.1947,10.279,580389.0
2020-03-20 15:00:00,12.21,12.38,11.96,12.16,758026.0,10.2874,10.4306,10.0768,10.2453,758026.0
2020-03-20 15:30:00,12.16,12.29,11.66,11.7,2004153.0,10.2453,10.3548,9.824,9.8577,2004153.0
2020-03-23 09:30:00,11.61,11.72,10.61,11.13,1491731.0,9.7819,9.8746,8.9393,9.3775,1491731.0
2020-03-23 10:00:00,11.14,11.43,10.81,11.36,1184314.0,9.3859,9.6302,9.1078,9.5712,1184314.0
2020-03-23 10:30:00,11.37,11.41,11.01,11.11,845566.0,9.5797,9.6134,9.2764,9.3606,845566.0
2020-03-23 11:00:00,11.1,11.24,10.71,10.77,691529.0,9.3522,9.4701,9.0236,9.0741,691529.0
2020-03-23 11:30:00,10.77,10.99,10.67,10.99,492454.0,9.0741,9.2595,8.9899,9.2595,492454.0
2020-03-23 12:00:00,10.99,11.29,10.8,11.25,372878.0,9.2595,9.5123,9.0994,9.4786,372878.0
2020-03-23 12:30:00,11.25,11.57,11.02,11.42,331670.0,9.4786,9.7482,9.2848,9.6218,331670.0
2020-03-23 13:00:00,11.42,11.6,11.2,11.54,333492.0,9.6218,9.7734,9.4364,9.7229,333492.0
2020-03-23 13:30:00,11.53,11.7,11.1,11.34,556520.0,9.7145,9.8577,9.3522,9.5544,556520.0
2020-03-23 14:00:00,11.35,11.55,11.17,11.54,316985.0,9.5628,9.7313,9.4112,9.7229,316985.0
2020-03-23 14:30:00,11.54,11.59,11.34,11.48,370357.0,9.7229,9.765,9.5544,9.6723,370357.0
2020-03-23 15:00:00,11.49,11.76,11.45,11.68,698984.0,9.6808,9.9083,9.6471,9.8409,698984.0
2020-03-23 15:30:00,11.68,12.34,11.52,12.15,1882016.0,9.8409,10.3969,9.706,10.2368,1882016.0
2020-03-24 09:30:00,13.23,13.67,12.94,13.62,957087.0,11.1468,11.5175,10.9025,11.4754,957087.0
2020-03-24 10:00:00,13.63,13.99,13.6,13.94,1258838.0,11.4838,11.7871,11.4585,11.745,1258838.0
2020-03-24 10:30:00,13.94,14.26,13.79,13.91,647047.0,11.745,12.0146,11.6186,11.7197,647047.0
2020-03-24 11:00:00,13.92,14.1,13.78,13.78,642086.0,11.7281,11.8798,11.6102,11.6102,642086.0
2020-03-24 11:30:00,13.78,13.99,13.74,13.9,866140.0,11.6102,11.7871,11.5765,11.7113,866140.0
2020-03-24 12:00:00,13.89,14.19,13.88,14.12,360436.0,11.7029,11.9556,11.6944,11.8966,360436.0
2020-03-24 12:30:00,14.11,14.13,13.6,13.74,472078.0,11.8882,11.9051,11.4585,11.5765,472078.0
2020-03-24 13:00:00,13.74,14.08,13.74,14.02,480130.0,11.5765,11.8629,11.5765,11.8124,480130.0
2020-03-24 13:30:00,14.02,14.22,13.77,13.87,340136.0,11.8124,11.9809,11.6018,11.686,340136.0
2020-03-24 14:00:00,13.87,13.89,13.71,13.82,606877.0,11.686,11.7029,11.5512,11.6439,606877.0
2020-03-24 14:30:00,13.81,13.95,13.6,13.94,301957.0,11.6355,11.7534,11.4585,11.745,301957.0
2020-03-24 15:00:00,13.93,14.13,13.81,14.09,428544.0,11.7366,11.9051,11.6355,11.8714,428544.0
2020-03-24 15:30:00,14.08,14.3,13.98,14.28,1590655.0,11.8629,12.0483,11.7787,12.0315,1590655.0
2020-03-25 09:30:00,15.7,16.49,15.15,15.57,2177219.0,13.2279,13.8935,12.7645,13.1183,2177219.0
2020-03-25 10:00:00,15.56,15.76,15.04,15.46,757177.0,13.1099,13.2784,12.6718,13.0256,757177.0
2020-03-25 10:30:00,15.49,15.78,15.26,15.51,577487.0,13.0509,13.2953,12.8571,13.0678,577487.0
2020-03-25 11:00:00,15.52,15.71,15.34,15.55,360327.0,13.0762,13.2363,12.9245,13.1015,360327.0
2020-03-25 11:30:00,15.56,15.87,15.47,15.6,332906.0,13.1099,13.3711,13.0341,13.1436,332906.0
2020-03-25 12:00:00,15.59,16.23,15.59,16.2,584465.0,13.1352,13.6744,13.1352,13.6491,584465.0
2020-03-25 12:30:00,16.19,16.53,16.01,16.09,574406.0,13.6407,13.9272,13.489,13.5564,574406.0
2020-03-25 13:00:00,16.09,16.5,16.01,16.37,470006.0,13.5564,13.9019,13.489,13.7924,470006.0
2020-03-25 13:30:00,16.38,16.67,16.25,16.31,386929.0,13.8008,14.0451,13.6913,13.7418,386929.0
2020-03-25 14:00:00,16.32,16.39,16.08,16.12,569018.0,13.7502,13.8092,13.548,13.5817,569018.0
2020-03-25 14:30:00,16.11,16.23,15.86,16.19,468896.0,13.5733,13.6744,13.3627,13.6407,468896.0
2020-03-25 15:00:00,16.2,16.67,16.04,16.59,832515.0,13.6491,14.0451,13.5143,13.9777,832515.0
2020-03-25 15:30:00,16.61,16.98,16.22,16.34,2260123.0,13.9946,14.3063,13.666,13.7671,2260123.0
2020-03-26 09:30:00,16.94,17.95,16.55,17.78,1091319.0,14.2726,15.1236,13.944,14.9803,1091319.0
2020-03-26 10:00:00,17.78,18.54,17.6,18.05,829366.0,14.9803,15.6207,14.8287,15.2078,829366.0
2020-03-26 10:30:00,18.05,18.19,17.66,17.9,735698.0,15.2078,15.3258,14.8792,15.0814,735698.0
2020-03-26 11:00:00,17.91,18.14,17.84,18.09,405134.0,15.0899,15.2837,15.0309,15.2415,405134.0
2020-03-26 11:30:00,18.09,18.44,18.06,18.23,396758.0,15.2415,15.5364,15.2162,15.3595,396758.0
2020-03-26 12:00:00,18.22,18.44,17.53,17.77,869189.0,15.3511,15.5364,14.7697,14.9719,869189.0
2020-03-26 12:30:00,17.77,17.94,17.45,17.74,405712.0,14.9719,15.1151,14.7023,14.9466,405712.0
2020-03-26 13:00:00,17.74,17.8,16.92,17.03,466186.0,14.9466,14.9972,14.2558,14.3484,466186.0
2020-03-26 13:30:00,17.04,17.47,16.99,17.05,361827.0,14.3569,14.7192,14.3147,14.3653,361827.0
2020-03-26 14:00:00,17.07,17.36,16.98,17.29,313884.0,14.3821,14.6265,14.3063,14.5675,313884.0
2020-03-26 14:30:00,17.29,17.48,17.2,17.37,388111.0,14.5675,14.7276,14.4917,14.6349,388111.0
2020-03-26 15:00:00,17.36,17.44,16.98,17.01,1025763.0,14.6265,14.6939,14.3063,14.3316,1025763.0
2020-03-26 15:30:00,17.01,17.23,16.69,17.14,1730782.0,14.3316,14.5169,14.062,14.4411,1730782.0
2020-03-27 09:30:00,16.14,16.25,15.44,15.97,539892.0,13.5986,13.6913,13.0088,13.4553,539892.0
2020-03-27 10:00:00,15.96,16.35,15.79,16.05,288142.0,13.4469,13.7755,13.3037,13.5227,288142.0
2020-03-27 10:30:00,16.06,16.08,15.65,15.66,312852.0,13.5312,13.548,13.1857,13.1942,312852.0
2020-03-27 11:00:00,15.65,16.21,15.53,15.95,385575.0,13.1857,13.6576,13.0846,13.4385,385575.0
2020-03-27 11:30:00,15.96,16.01,15.79,15.8,278623.0,13.4469,13.489,13.3037,13.3121,278623.0
2020-03-27 12:00:00,15.8,16.13,15.79,16.04,211765.0,13.3121,13.5901,13.3037,13.5143,211765.0
2020-03-27 12:30:00,16.03,16.08,15.87,15.96,208496.0,13.5059,13.548,13.3711,13.4469,208496.0
2020-03-27 13:00:00,15.96,16.03,15.7,15.71,266344.0,13.4469,13.5059,13.2279,13.2363,266344.0
2020-03-27 13:30:00,15.7,16.11,15.67,15.78,401162.0,13.2279,13.5733,13.2026,13.2953,401162.0
2020-03-27 14:00:00,15.78,15.84,15.66,15.72,221123.0,13.2953,13.3458,13.1942,13.2447,221123.0
2020-03-27 14:30:00,15.72,15.8,15.66,15.72,197354.0,13.2447,13.3121,13.1942,13.2447,197354.0
2020-03-27 15:00:00,15.71,15.97,15.66,15.92,435919.0,13.2363,13.4553,13.1942,13.4132,435919.0
2020-03-27 15:30:00,15.92,15.97,15.65,15.75,969686.0,13.4132,13.4553,13.1857,13.27,969686.0
2020-03-30 09:30:00,15.73,15.87,15.02,15.21,495486.0,13.2531,13.3711,12.6549,12.815,495486.0
2020-03-30 10:00:00,15.21,15.29,15.07,15.2,259599.0,12.815,12.8824,12.6971,12.8066,259599.0
2020-03-30 10:30:00,15.2,15.4,15.06,15.16,252806.0,12.8066,12.9751,12.6886,12.7729,252806.0
2020-03-30 11:00:00,15.16,15.35,15.12,15.3,236757.0,12.7729,12.933,12.7392,12.8908,236757.0
2020-03-30 11:30:00,15.3,15.36,15.22,15.28,177303.0,12.8908,12.9414,12.8234,12.874,177303.0
2020-03-30 12:00:00,15.27,15.34,15.11,15.18,228003.0,12.8656,12.9245,12.7308,12.7897,228003.0
2020-03-30 12:30:00,15.17,15.29,15.15,15.21,208302.0,12.7813,12.8824,12.7645,12.815,208302.0
2020-03-30 13:00:00,15.2,15.2,15.05,15.09,212596.0,12.8066,12.8066,12.6802,12.7139,212596.0
2020-03-30 13:30:00,15.09,15.2,15.03,15.18,182526.0,12.7139,12.8066,12.6634,12.7897,182526.0
2020-03-30 14:00:00,15.18,15.24,15.02,15.17,289569.0,12.7897,12.8403,12.6549,12.7813,289569.0
2020-03-30 14:30:00,15.17,15.32,15.07,15.1,334469.0,12.7813,12.9077,12.6971,12.7223,334469.0
2020-03-30 15:00:00,15.1,15.19,15.0,15.03,543799.0,12.7223,12.7982,12.6381,12.6634,543799.0
2020-03-30 15:30:00,15.03,15.43,15.02,15.31,1448064.0,12.6634,13.0004,12.6549,12.8993,1448064.0
2020-03-31 09:30:00,15.25,15.5,14.81,15.0,459772.0,12.8487,13.0593,12.478,12.6381,459772.0
2020-03-31 10:00:00,15.0,15.39,14.99,15.2,246039.0,12.6381,12.9667,12.6297,12.8066,246039.0
2020-03-31 10:30:00,15.2,15.38,15.2,15.3,241077.0,12.8066,12.9582,12.8066,12.8908,241077.0
2020-03-31 11:00:00,15.3,15.36,15.22,15.28,380266.0,12.8908,12.9414,12.8234,12.874,380266.0
2020-03-31 11:30:00,15.28,15.33,15.13,15.18,333339.0,12.874,12.9161,12.7476,12.7897,333339.0
2020-03-31 12:00:00,15.18,15.26,14.97,15.07,838778.0,12.7897,12.8571,12.6128,12.6971,838778.0
2020-03-31 12:30:00,15.08,15.09,14.82,14.82,290684.0,12.7055,12.7139,12.4864,12.4864,290684.0
2020-03-31 13:00:00,14.83,14.85,14.66,14.77,318194.0,12.4948,12.5117,12.3516,12.4443,318194.0
2020-03-31 13:30:00,14.77,14.87,14.71,14.86,301823.0,12.4443,12.5286,12.3937,12.5201,301823.0
2020-03-31 14:00:00,14.85,14.88,14.68,14.75,428396.0,12.5117,12.537,12.3685,12.4274,428396.0
2020-03-31 14:30:00,14.75,14.84,14.53,14.59,402374.0,12.4274,12.5033,12.2421,12.2926,402374.0
2020-03-31 15:00:00,14.59,14.67,14.31,14.4,561923.0,12.2926,12.36,12.0567,12.1326,561923.0
2020-03-31 15:30:00,14.4,14.53,14.27,14.43,1683506.0,12.1326,12.2421,12.023,12.1578,1683506.0
2020-04-01 09:30:00,13.38,13.65,13.1,13.25,708762.0,11.2732,11.5007,11.0373,11.1636,708762.0
2020-04-01 10:00:00,13.26,13.38,13.09,13.22,542451.0,11.1721,11.2732,11.0288,11.1384,542451.0
2020-04-01 10:30:00,13.22,13.35,13.2,13.29,263297.0,11.1384,11.2479,11.1215,11.1973,263297.0
2020-04-01 11:00:00,13.29,13.34,13.06,13.16,476492.0,11.1973,11.2395,11.0036,11.0878,476492.0
2020-04-01 11:30:00,13.16,13.28,12.95,12.96,568567.0,11.0878,11.1889,10.9109,10.9193,568567.0
2020-04-01 12:00:00,12.95,12.96,12.71,12.74,395207.0,10.9109,10.9193,10.7087,10.7339,395207.0
2020-04-01 12:30:00,12.74,13.0,12.62,12.99,495229.0,10.7339,10.953,10.6328,10.9446,495229.0
2020-04-01 13:00:00,13.0,13.02,12.75,12.82,376805.0,10.953,10.9699,10.7424,10.8013,376805.0
2020-04-01 13:30:00,12.81,13.08,12.74,12.95,292709.0,10.7929,11.0204,10.7339,10.9109,292709.0
2020-04-01 14:00:00,12.95,13.04,12.93,12.99,295215.0,10.9109,10.9867,10.894,10.9446,295215.0
2020-04-01 14:30:00,12.98,12.98,12.86,12.94,158538.0,10.9362,10.9362,10.835,10.9025,158538.0
2020-04-01 15:00:00,12.95,12.98,12.76,12.82,235429.0,10.9109,10.9362,10.7508,10.8013,235429.0
2020-04-01 15:30:00,12.82,12.93,12.7,12.93,889469.0,10.8013,10.894,10.7002,10.894,889469.0
2020-04-02 09:30:00,12.75,13.28,12.67,13.02,301749.0,10.7424,11.1889,10.675,10.9699,301749.0
2020-04-02 10:00:00,13.01,13.06,12.83,13.06,217860.0,10.9614,11.0036,10.8098,11.0036,217860.0
2020-04-02 10:30:00,13.05,13.42,13.0,13.12,301449.0,10.9951,11.3069,10.953,11.0541,301449.0
2020-04-02 11:00:00,13.13,13.13,12.62,12.66,246156.0,11.0625,11.0625,10.6328,10.6665,246156.0
2020-04-02 11:30:00,12.65,12.96,12.6,12.9,211661.0,10.6581,10.9193,10.616,10.8687,211661.0
2020-04-02 12:00:00,12.92,12.98,12.82,12.82,145724.0,10.8856,10.9362,10.8013,10.8013,145724.0
2020-04-02 12:30:00,12.83,12.99,12.78,12.91,127290.0,10.8098,10.9446,10.7676,10.8772,127290.0
2020-04-02 13:00:00,12.91,12.97,12.79,12.79,146063.0,10.8772,10.9277,10.7761,10.7761,146063.0
2020-04-02 13:30:00,12.8,12.9,12.7,12.87,163061.0,10.7845,10.8687,10.7002,10.8435,163061.0
2020-04-02 14:00:00,12.87,12.87,12.69,12.73,220535.0,10.8435,10.8435,10.6918,10.7255,220535.0
2020-04-02 14:30:00,12.72,12.89,12.69,12.84,313463.0,10.7171,10.8603,10.6918,10.8182,313463.0
2020-04-02 15:00:00,12.85,12.94,12.78,12.9,343100.0,10.8266,10.9025,10.7676,10.8687,343100.0
2020-04-02 15:30:00,12.9,12.96,12.79,12.94,794071.0,10.8687,10.9193,10.7761,10.9025,794071.0
2020-04-03 09:30:00,12.92,12.95,12.31,12.51,583105.0,10.8856,10.9109,10.3717,10.5402,583105.0
2020-04-03 10:00:00,12.52,12.67,12.26,12.28,543403.0,10.5486,10.675,10.3295,10.3464,543403.0
2020-04-03 10:30:00,12.28,12.36,12.1,12.25,244042.0,10.3464,10.4138,10.1947,10.3211,244042.0
2020-04-03 11:00:00,12.23,12.32,12.14,12.2,193033.0,10.3042,10.3801,10.2284,10.279,193033.0
2020-04-03 11:30:00,12.19,12.3,12.02,12.13,245979.0,10.2705,10.3632,10.1273,10.22,245979.0
2020-04-03 12:00:00,12.12,12.15,11.95,11.99,338736.0,10.2116,10.2368,10.0683,10.102,338736.0
2020-04-03 12:30:00,11.98,12.1,11.98,12.02,308945.0,10.0936,10.1947,10.0936,10.1273,308945.0
2020-04-03 13:00:00,12.03,12.29,11.97,12.2,429347.0,10.1357,10.3548,10.0852,10.279,429347.0
2020-04-03 13:30:00,12.2,12.2,11.98,12.01,267461.0,10.279,10.279,10.0936,10.1189,267461.0
2020-04-03 14:00:00,12.02,12.12,11.96,12.11,236556.0,10.1273,10.2116,10.0768,10.2031,236556.0
2020-04-03 14:30:00,12.1,12.17,11.99,12.17,255182.0,10.1947,10.2537,10.102,10.2537,255182.0
2020-04-03 15:00:00,12.17,12.27,12.07,12.17,259469.0,10.2537,10.3379,10.1694,10.2537,259469.0
2020-04-03 15:30:00,12.17,12.21,11.9,11.98,1026747.0,10.2537,10.2874,10.0262,10.0936,1026747.0
2020-04-06 09:30:00,13.18,13.3,12.65,13.16,956195.0,11.1047,11.2058,10.6581,11.0878,956195.0
2020-04-06 10:00:00,13.16,13.57,13.15,13.27,736725.0,11.0878,11.4332,11.0794,11.1805,736725.0
2020-04-06 10:30:00,13.27,13.49,13.04,13.44,935532.0,11.1805,11.3658,10.9867,11.3237,935532.0
2020-04-06 11:00:00,13.45,13.46,12.9,13.03,489228.0,11.3321,11.3406,10.8687,10.9783,489228.0
2020-04-06 11:30:00,13.03,13.67,12.99,13.61,632626.0,10.9783,11.5175,10.9446,11.467,632626.0
2020-04-06 12:00:00,13.62,13.77,13.47,13.74,1046913.0,11.4754,11.6018,11.349,11.5765,1046913.0
2020-04-06 12:30:00,13.74,13.95,13.69,13.83,459278.0,11.5765,11.7534,11.5344,11.6523,459278.0
2020-04-06 13:00:00,13.83,13.89,13.75,13.76,262819.0,11.6523,11.7029,11.5849,11.5933,262819.0
2020-04-06 13:30:00,13.75,14.0,13.74,13.87,339831.0,11.5849,11.7955,11.5765,11.686,339831.0
2020-04-06 14:00:00,13.86,13.97,13.7,13.91,508648.0,11.6776,11.7703,11.5428,11.7197,508648.0
2020-04-06 14:30:00,13.91,13.94,13.75,13.75,283765.0,11.7197,11.745,11.5849,11.5849,283765.0
2020-04-06 15:00:00,13.76,13.93,13.73,13.86,473834.0,11.5933,11.7366,11.5681,11.6776,473834.0
2020-04-06 15:30:00,13.85,13.97,13.73,13.84,967404.0,11.6692,11.7703,11.5681,11.6607,967404.0
2020-04-07 09:30:00,15.0,15.89,14.86,15.89,1076093.0,12.6381,13.3879,12.5201,13.3879,1076093.0
2020-04-07 10:00:00,15.9,15.97,15.02,15.2,800730.0,13.3964,13.4553,12.6549,12.8066,800730.0
2020-04-07 10:30:00,15.2,15.38,14.65,14.93,569498.0,12.8066,12.9582,12.3432,12.5791,569498.0
2020-04-07 11:00:00,14.93,15.4,14.87,15.13,384817.0,12.5791,12.9751,12.5286,12.7476,384817.0
2020-04-07 11:30:00,15.12,15.55,15.11,15.18,387251.0,12.7392,13.1015,12.7308,12.7897,387251.0
2020-04-07 12:00:00,15.2,15.31,15.1,15.16,407490.0,12.8066,12.8993,12.7223,12.7729,407490.0
2020-04-07 12:30:00,15.16,15.29,15.02,15.24,1113974.0,12.7729,12.8824,12.6549,12.8403,1113974.0
2020-04-07 13:00:00,15.23,15.27,14.87,15.03,536566.0,12.8319,12.8656,12.5286,12.6634,536566.0
2020-04-07 13:30:00,15.03,15.18,14.91,14.91,336319.0,12.6634,12.7897,12.5623,12.5623,336319.0
2020-04-07 14:00:00,14.91,14.93,14.69,14.83,324324.0,12.5623,12.5791,12.3769,12.4948,324324.0
2020-04-07 14:30:00,14.83,14.93,14.3,14.46,499887.0,12.4948,12.5791,12.0483,12.1831,499887.0
2020-04-07 15:00:00,14.47,14.69,14.34,14.42,396000.0,12.1915,12.3769,12.082,12.1494,396000.0
2020-04-07 15:30:00,14.43,14.78,14.35,14.38,1311050.0,12.1578,12.4527,12.0904,12.1157,1311050.0
2020-04-08 09:30:00,14.88,15.04,14.54,14.76,332489.0,12.537,12.6718,12.2505,12.4359,332489.0
2020-04-08 10:00:00,14.77,14.97,14.59,14.94,224548.0,12.4443,12.6128,12.2926,12.5875,224548.0
2020-04-08 10:30:00,14.95,15.0,14.72,14.92,240637.0,12.596,12.6381,12.4022,12.5707,240637.0
2020-04-08 11:00:00,14.91,15.24,14.87,15.21,281323.0,12.5623,12.8403,12.5286,12.815,281323.0
2020-04-08 11:30:00,15.2,15.65,15.18,15.34,420174.0,12.8066,13.1857,12.7897,12.9245,420174.0
2020-04-08 12:00:00,15.34,15.54,15.24,15.45,309128.0,12.9245,13.0931,12.8403,13.0172,309128.0
2020-04-08 12:30:00,15.45,15.61,15.39,15.51,297826.0,13.0172,13.152,12.9667,13.0678,297826.0
2020-04-08 13:00:00,15.51,15.55,15.3,15.3,354099.0,13.0678,13.1015,12.8908,12.8908,354099.0
2020-04-08 13:30:00,15.31,15.34,15.07,15.18,303285.0,12.8993,12.9245,12.6971,12.7897,303285.0
2020-04-08 14:00:00,15.18,15.34,15.14,15.29,231383.0,12.7897,12.9245,12.756,12.8824,231383.0
2020-04-08 14:30:00,15.29,15.36,15.14,15.26,314432.0,12.8824,12.9414,12.756,12.8571,314432.0
2020-04-08 15:00:00,15.26,15.31,15.1,15.15,314190.0,12.8571,12.8993,12.7223,12.7645,314190.0
2020-04-08 15:30:00,15.15,15.3,15.04,15.22,1142624.0,12.7645,12.8908,12.6718,12.8234,1142624.0
2020-04-09 09:30:00,16.31,17.46,16.15,17.38,1196767.0,13.7418,14.7107,13.607,14.6433,1196767.0
2020-04-09 10:00:00,17.4,17.47,16.54,16.87,618357.0,14.6602,14.7192,13.9356,14.2136,618357.0
2020-04-09 10:30:00,16.87,17.35,16.81,17.22,608289.0,14.2136,14.618,14.1631,14.5085,608289.0
2020-04-09 11:00:00,17.22,17.26,17.05,17.21,516451.0,14.5085,14.5422,14.3653,14.5001,516451.0
2020-04-09 11:30:00,17.21,17.3,17.1,17.2,465243.0,14.5001,14.5759,14.4074,14.4917,465243.0
2020-04-09 12:00:00,17.2,17.38,17.11,17.19,381098.0,14.4917,14.6433,14.4158,14.4832,381098.0
2020-04-09 12:30:00,17.19,17.48,17.11,17.45,468768.0,14.4832,14.7276,14.4158,14.7023,468768.0
2020-04-09 13:00:00,17.45,17.62,17.39,17.46,445073.0,14.7023,14.8455,14.6517,14.7107,445073.0
2020-04-09 13:30:00,17.46,17.5,17.13,17.47,608308.0,14.7107,14.7444,14.4327,14.7192,608308.0
2020-04-09 14:00:00,17.48,17.51,16.93,17.03,527119.0,14.7276,14.7529,14.2642,14.3484,527119.0
2020-04-09 14:30:00,17.02,17.15,16.62,16.75,509147.0,14.34,14.4495,14.003,14.1125,509147.0
2020-04-09 15:00:00,16.75,17.03,16.68,16.84,655874.0,14.1125,14.3484,14.0535,14.1884,655874.0
2020-04-09 15:30:00,16.85,16.94,16.73,16.82,1388561.0,14.1968,14.2726,14.0957,14.1715,1388561.0
2020-04-13 09:30:00,17.0,17.33,15.62,15.67,686811.0,14.3232,14.6012,13.1605,13.2026,686811.0
2020-04-13 10:00:00,15.68,15.88,15.53,15.74,528053.0,13.211,13.3795,13.0846,13.2616,528053.0
2020-04-13 10:30:00,15.72,15.79,15.53,15.56,237134.0,13.2447,13.3037,13.0846,13.1099,237134.0
2020-04-13 11:00:00,15.56,15.69,15.4,15.68,242675.0,13.1099,13.2194,12.9751,13.211,242675.0
2020-04-13 11:30:00,15.69,15.83,15.52,15.75,257884.0,13.2194,13.3374,13.0762,13.27,257884.0
2020-04-13 12:00:00,15.74,16.09,15.7,15.83,318526.0,13.2616,13.5564,13.2279,13.3374,318526.0
2020-04-13 12:30:00,15.84,15.84,15.65,15.7,225331.0,13.3458,13.3458,13.1857,13.2279,225331.0
2020-04-13 13:00:00,15.7,15.8,15.58,15.6,157322.0,13.2279,13.3121,13.1268,13.1436,157322.0
2020-04-13 13:30:00,15.59,15.76,15.55,15.63,193027.0,13.1352,13.2784,13.1015,13.1689,193027.0
2020-04-13 14:00:00,15.63,15.76,15.6,15.71,176940.0,13.1689,13.2784,13.1436,13.2363,176940.0
2020-04-13 14:30:00,15.71,15.77,15.57,15.74,209229.0,13.2363,13.2868,13.1183,13.2616,209229.0
2020-04-13 15:00:00,15.73,15.74,15.6,15.68,231214.0,13.2531,13.2616,13.1436,13.211,231214.0
2020-04-13 15:30:00,15.68,15.84,15.64,15.76,805747.0,13.211,13.3458,13.1773,13.2784,805747.0
2020-04-14 09:30:00,16.1,16.25,15.73,15.82,1452337.0,13.5649,13.6913,13.2531,13.329,1452337.0
2020-04-14 10:00:00,15.84,16.01,15.58,15.6,632699.0,13.3458,13.489,13.1268,13.1436,632699.0
2020-04-14 10:30:00,15.61,15.61,15.06,15.08,761888.0,13.152,13.152,12.6886,12.7055,761888.0
2020-04-14 11:00:00,15.09,15.17,14.83,15.03,655305.0,12.7139,12.7813,12.4948,12.6634,655305.0
2020-04-14 11:30:00,15.03,15.11,14.96,15.01,366500.0,12.6634,12.7308,12.6044,12.6465,366500.0
2020-04-14 12:00:00,15.01,15.19,15.0,15.1,362506.0,12.6465,12.7982,12.6381,12.7223,362506.0
2020-04-14 12:30:00,15.1,15.19,15.06,15.1,278814.0,12.7223,12.7982,12.6886,12.7223,278814.0
2020-04-14 13:00:00,15.1,15.13,14.99,15.05,310410.0,12.7223,12.7476,12.6297,12.6802,310410.0
2020-04-14 13:30:00,15.06,15.09,15.0,15.01,217629.0,12.6886,12.7139,12.6381,12.6465,217629.0
2020-04-14 14:00:00,15.01,15.14,14.99,15.05,295792.0,12.6465,12.756,12.6297,12.6802,295792.0
2020-04-14 14:30:00,15.05,15.12,15.0,15.09,267948.0,12.6802,12.7392,12.6381,12.7139,267948.0
2020-04-14 15:00:00,15.08,15.1,15.0,15.09,315145.0,12.7055,12.7223,12.6381,12.7139,315145.0
2020-04-14 15:30:00,15.09,15.18,15.04,15.15,973594.0,12.7139,12.7897,12.6718,12.7645,973594.0
2020-04-15 09:30:00,14.04,14.46,13.73,14.35,744255.0,11.8292,12.1831,11.5681,12.0904,744255.0
2020-04-15 10:00:00,14.35,14.43,14.12,14.17,535048.0,12.0904,12.1578,11.8966,11.9388,535048.0
2020-04-15 10:30:00,14.17,14.34,14.12,14.14,441145.0,11.9388,12.082,11.8966,11.9135,441145.0
2020-04-15 11:00:00,14.14,14.15,13.91,14.11,503424.0,11.9135,11.9219,11.7197,11.8882,503424.0
2020-04-15 11:30:00,14.1,14.21,14.05,14.14,218218.0,11.8798,11.9725,11.8377,11.9135,218218.0
2020-04-15 12:00:00,14.14,14.38,14.11,14.29,300389.0,11.9135,12.1157,11.8882,12.0399,300389.0
2020-04-15 12:30:00,14.3,14.31,14.19,14.25,263157.0,12.0483,12.0567,11.9556,12.0062,263157.0
2020-04-15 13:00:00,14.26,14.49,14.26,14.34,317980.0,12.0146,12.2084,12.0146,12.082,317980.0
2020-04-15 13:30:00,14.33,14.37,14.06,14.19,321064.0,12.0736,12.1073,11.8461,11.9556,321064.0
2020-04-15 14:00:00,14.19,14.3,14.04,14.16,405814.0,11.9556,12.0483,11.8292,11.9303,405814.0
2020-04-15 14:30:00,14.17,14.38,14.16,14.26,255150.0,11.9388,12.1157,11.9303,12.0146,255150.0
2020-04-15 15:00:00,14.27,14.27,14.16,14.25,411332.0,12.023,12.023,11.9303,12.0062,411332.0
2020-04-15 15:30:00,14.25,14.29,14.12,14.16,819854.0,12.0062,12.0399,11.8966,11.9303,819854.0
2020-04-16 09:30:00,14.16,14.23,13.42,13.55,855512.0,11.9303,11.9893,11.3069,11.4164,855512.0
2020-04-16 10:00:00,13.55,13.71,13.46,13.69,608214.0,11.4164,11.5512,11.3406,11.5344,608214.0
2020-04-16 10:30:00,13.69,13.78,13.56,13.74,386799.0,11.5344,11.6102,11.4248,11.5765,386799.0
2020-04-16 11:00:00,13.74,13.89,13.64,13.67,378034.0,11.5765,11.7029,11.4922,11.5175,378034.0
2020-04-16 11:30:00,13.66,13.81,13.58,13.75,272642.0,11.5091,11.6355,11.4417,11.5849,272642.0
2020-04-16 12:00:00,13.75,13.79,13.53,13.6,222689.0,11.5849,11.6186,11.3995,11.4585,222689.0
2020-04-16 12:30:00,13.6,13.61,13.47,13.57,243994.0,11.4585,11.467,11.349,11.4332,243994.0
2020-04-16 13:00:00,13.55,13.62,13.45,13.48,252478.0,11.4164,11.4754,11.3321,11.3574,252478.0
2020-04-16 13:30:00,13.48,13.52,13.44,13.46,243002.0,11.3574,11.3911,11.3237,11.3406,243002.0
2020-04-16 14:00:00,13.47,13.66,13.44,13.63,331934.0,11.349,11.5091,11.3237,11.4838,331934.0
2020-04-16 14:30:00,13.63,13.69,13.57,13.6,397780.0,11.4838,11.5344,11.4332,11.4585,397780.0
2020-04-16 15:00:00,13.61,13.65,13.52,13.63,283899.0,11.467,11.5007,11.3911,11.4838,283899.0
2020-04-16 15:30:00,13.63,13.7,13.48,13.57,1668135.0,11.4838,11.5428,11.3574,11.4332,1668135.0
2020-04-17 09:30:00,14.48,15.25,14.41,15.19,1283080.0,12.2,12.8487,12.141,12.7982,1283080.0
2020-04-17 10:00:00,15.19,15.24,14.88,14.88,805690.0,12.7982,12.8403,12.537,12.537,805690.0
2020-04-17 10:30:00,14.88,15.13,14.74,15.04,401262.0,12.537,12.7476,12.419,12.6718,401262.0
2020-04-17 11:00:00,15.03,15.22,15.0,15.13,406333.0,12.6634,12.8234,12.6381,12.7476,406333.0
2020-04-17 11:30:00,15.13,15.23,14.95,15.1,448286.0,12.7476,12.8319,12.596,12.7223,448286.0
2020-04-17 12:00:00,15.09,15.17,15.0,15.11,334422.0,12.7139,12.7813,12.6381,12.7308,334422.0
2020-04-17 12:30:00,15.12,15.3,15.08,15.25,297277.0,12.7392,12.8908,12.7055,12.8487,297277.0
2020-04-17 13:00:00,15.25,15.38,15.24,15.29,263270.0,12.8487,12.9582,12.8403,12.8824,263270.0
2020-04-17 13:30:00,15.3,15.31,15.08,15.15,385921.0,12.8908,12.8993,12.7055,12.7645,385921.0
2020-04-17 14:00:00,15.15,15.15,14.98,15.1,233106.0,12.7645,12.7645,12.6212,12.7223,233106.0
2020-04-17 14:30:00,15.1,15.19,15.04,15.13,313201.0,12.7223,12.7982,12.6718,12.7476,313201.0
2020-04-17 15:00:00,15.13,15.22,15.1,15.2,428131.0,12.7476,12.8234,12.7223,12.8066,428131.0
2020-04-17 15:30:00,15.2,15.43,15.2,15.39,1194074.0,12.8066,13.0004,12.8066,12.9667,1194074.0
2020-04-20 09:30:00,14.58,15.3,13.8,15.24,1679314.0,12.2842,12.8908,11.627,12.8403,1679314.0
2020-04-20 10:00:00,15.24,15.93,14.92,15.04,1401877.0,12.8403,13.4216,12.5707,12.6718,1401877.0
2020-04-20 10:30:00,15.04,15.55,15.02,15.53,863066.0,12.6718,13.1015,12.6549,13.0846,863066.0
2020-04-20 11:00:00,15.53,15.53,15.2,15.29,535559.0,13.0846,13.0846,12.8066,12.8824,535559.0
2020-04-20 11:30:00,15.29,15.44,15.22,15.35,302115.0,12.8824,13.0088,12.8234,12.933,302115.0
2020-04-20 12:00:00,15.35,15.36,14.92,15.17,487594.0,12.933,12.9414,12.5707,12.7813,487594.0
2020-04-20 12:30:00,15.16,15.17,15.02,15.04,375331.0,12.7729,12.7813,12.6549,12.6718,375331.0
2020-04-20 13:00:00,15.04,15.06,14.9,14.93,367807.0,12.6718,12.6886,12.5538,12.5791,367807.0
2020-04-20 13:30:00,14.94,15.1,14.59,14.75,766453.0,12.5875,12.7223,12.2926,12.4274,766453.0
2020-04-20 14:00:00,14.74,14.84,14.7,14.83,377353.0,12.419,12.5033,12.3853,12.4948,377353.0
2020-04-20 14:30:00,14.82,15.05,14.82,14.83,410316.0,12.4864,12.6802,12.4864,12.4948,410316.0
2020-04-20 15:00:00,14.83,15.02,14.83,15.01,533095.0,12.4948,12.6549,12.4948,12.6465,533095.0
2020-04-20 15:30:00,15.02,15.11,14.92,15.04,1514115.0,12.6549,12.7308,12.5707,12.6718,1514115.0
2020-04-21 09:30:00,14.33,14.98,14.04,14.94,1356143.0,12.0736,12.6212,11.8292,12.5875,1356143.0
2020-04-21 10:00:00,14.93,14.94,14.43,14.53,732642.0,12.5791,12.5875,12.1578,12.2421,732642.0
2020-04-21 10:30:00,14.54,14.58,14.18,14.26,702038.0,12.2505,12.2842,11.9472,12.0146,702038.0
2020-04-21 11:00:00,14.25,14.37,14.16,14.25,298440.0,12.0062,12.1073,11.9303,12.0062,298440.0
2020-04-21 11:30:00,14.24,14.33,14.2,14.31,230269.0,11.9978,12.0736,11.964,12.0567,230269.0
2020-04-21 12:00:00,14.32,14.42,14.27,14.35,244075.0,12.0652,12.1494,12.023,12.0904,244075.0
2020-04-21 12:30:00,14.36,14.45,14.2,14.39,327420.0,12.0989,12.1747,11.964,12.1241,327420.0
2020-04-21 13:00:00,14.4,14.53,14.36,14.46,174290.0,12.1326,12.2421,12.0989,12.1831,174290.0
2020-04-21 13:30:00,14.46,14.62,14.4,14.41,175291.0,12.1831,12.3179,12.1326,12.141,175291.0
2020-04-21 14:00:00,14.4,14.45,14.27,14.32,580433.0,12.1326,12.1747,12.023,12.0652,580433.0
2020-04-21 14:30:00,14.33,14.39,14.26,14.31,169231.0,12.0736,12.1241,12.0146,12.0567,169231.0
2020-04-21 15:00:00,14.31,14.47,14.28,14.35,351612.0,12.0567,12.1915,12.0315,12.0904,351612.0
2020-04-21 15:30:00,14.36,14.38,14.17,14.17,964351.0,12.0989,12.1157,11.9388,11.9388,964351.0
2020-04-22 09:30:00,14.72,14.75,14.1,14.19,1061284.0,12.4022,12.4274,11.8798,11.9556,1061284.0
2020-04-22 10:00:00,14.19,14.23,14.05,14.21,528292.0,11.9556,11.9893,11.8377,11.9725,528292.0
2020-04-22 10:30:00,14.21,14.35,14.02,14.06,353646.0,11.9725,12.0904,11.8124,11.8461,353646.0
2020-04-22 11:00:00,14.07,14.08,13.93,14.02,508804.0,11.8545,11.8629,11.7366,11.8124,508804.0
2020-04-22 11:30:00,14.02,14.15,13.99,14.08,473933.0,11.8124,11.9219,11.7871,11.8629,473933.0
2020-04-22 12:00:00,14.08,14.11,13.95,13.97,477257.0,11.8629,11.8882,11.7534,11.7703,477257.0
2020-04-22 12:30:00,13.98,14.01,13.8,13.86,410348.0,11.7787,11.804,11.627,11.6776,410348.0
2020-04-22 13:00:00,13.86,13.88,13.73,13.85,457761.0,11.6776,11.6944,11.5681,11.6692,457761.0
2020-04-22 13:30:00,13.84,13.87,13.71,13.74,499480.0,11.6607,11.686,11.5512,11.5765,499480.0
2020-04-22 14:00:00,13.74,13.81,13.71,13.77,319577.0,11.5765,11.6355,11.5512,11.6018,319577.0
2020-04-22 14:30:00,13.77,14.02,13.76,14.0,624776.0,11.6018,11.8124,11.5933,11.7955,624776.0
2020-04-22 15:00:00,14.0,14.1,13.99,14.07,364267.0,11.7955,11.8798,11.7871,11.8545,364267.0
2020-04-22 15:30:00,14.06,14.11,14.0,14.02,876113.0,11.8461,11.8882,11.7955,11.8124,876113.0
2020-04-23 09:30:00,14.05,14.29,13.96,14.06,710751.0,11.8377,12.0399,11.7618,11.8461,710751.0
2020-04-23 10:00:00,14.06,14.23,14.02,14.2,1470104.0,11.8461,11.9893,11.8124,11.964,1470104.0
2020-04-23 10:30:00,14.2,14.51,14.14,14.31,976769.0,11.964,12.2252,11.9135,12.0567,976769.0
2020-04-23 11:00:00,14.31,14.57,14.22,14.46,375442.0,12.0567,12.2758,11.9809,12.1831,375442.0
2020-04-23 11:30:00,14.46,14.52,14.3,14.48,242151.0,12.1831,12.2337,12.0483,12.2,242151.0
2020-04-23 12:00:00,14.47,14.56,14.43,14.44,217022.0,12.1915,12.2674,12.1578,12.1663,217022.0
2020-04-23 12:30:00,14.45,14.54,14.18,14.4,351836.0,12.1747,12.2505,11.9472,12.1326,351836.0
2020-04-23 13:00:00,14.4,14.46,14.32,14.4,213485.0,12.1326,12.1831,12.0652,12.1326,213485.0
2020-04-23 13:30:00,14.39,14.49,14.34,14.38,266171.0,12.1241,12.2084,12.082,12.1157,266171.0
2020-04-23 14:00:00,14.38,14.48,14.31,14.42,320365.0,12.1157,12.2,12.0567,12.1494,320365.0
2020-04-23 14:30:00,14.42,14.5,14.33,14.44,287130.0,12.1494,12.2168,12.0736,12.1663,287130.0
2020-04-23 15:00:00,14.44,14.46,14.32,14.41,255055.0,12.1663,12.1831,12.0652,12.141,255055.0
2020-04-23 15:30:00,14.4,14.46,14.28,14.3,578461.0,12.1326,12.1831,12.0315,12.0483,578461.0
2020-04-24 09:30:00,14.51,14.66,14.3,14.42,536260.0,12.2252,12.3516,12.0483,12.1494,536260.0
2020-04-24 10:00:00,14.42,14.49,14.07,14.2,457786.0,12.1494,12.2084,11.8545,11.964,457786.0
2020-04-24 10:30:00,14.19,14.28,14.14,14.2,360748.0,11.9556,12.0315,11.9135,11.964,360748.0
2020-04-24 11:00:00,14.2,14.21,13.99,14.04,403321.0,11.964,11.9725,11.7871,11.8292,403321.0
2020-04-24 11:30:00,14.04,14.13,13.99,14.01,193134.0,11.8292,11.9051,11.7871,11.804,193134.0
2020-04-24 12:00:00,14.01,14.04,13.9,13.94,267462.0,11.804,11.8292,11.7113,11.745,267462.0
2020-04-24 12:30:00,13.95,14.03,13.91,13.97,217258.0,11.7534,11.8208,11.7197,11.7703,217258.0
2020-04-24 13:00:00,13.98,14.06,13.9,14.06,281653.0,11.7787,11.8461,11.7113,11.8461,281653.0
2020-04-24 13:30:00,14.06,14.15,14.03,14.13,252751.0,11.8461,11.9219,11.8208,11.9051,252751.0
2020-04-24 14:00:00,14.13,14.23,14.09,14.21,229625.0,11.9051,11.9893,11.8714,11.9725,229625.0
2020-04-24 14:30:00,14.21,14.43,14.19,14.43,291815.0,11.9725,12.1578,11.9556,12.1578,291815.0
2020-04-24 15:00:00,14.43,14.47,14.38,14.45,377924.0,12.1578,12.1915,12.1157,12.1747,377924.0
2020-04-24 15:30:00,14.45,14.5,14.27,14.3,802450.0,12.1747,12.2168,12.023,12.0483,802450.0
2020-04-27 09:30:00,14.39,14.58,14.2,14.53,713796.0,12.1241,12.2842,11.964,12.2421,713796.0
2020-04-27 10:00:00,14.53,14.78,14.45,14.61,432473.0,12.2421,12.4527,12.1747,12.3095,432473.0
2020-04-27 10:30:00,14.61,14.76,14.56,14.63,518252.0,12.3095,12.4359,12.2674,12.3263,518252.0
2020-04-27 11:00:00,14.65,14.68,14.45,14.61,1038073.0,12.3432,12.3685,12.1747,12.3095,1038073.0
2020-04-27 11:30:00,14.61,14.76,14.58,14.75,331542.0,12.3095,12.4359,12.2842,12.4274,331542.0
2020-04-27 12:00:00,14.74,14.86,14.71,14.79,283257.0,12.419,12.5201,12.3937,12.4611,283257.0
2020-04-27 12:30:00,14.8,14.95,14.78,14.94,229644.0,12.4696,12.596,12.4527,12.5875,229644.0
2020-04-27 13:00:00,14.94,15.03,14.8,14.98,591835.0,12.5875,12.6634,12.4696,12.6212,591835.0
2020-04-27 13:30:00,14.98,15.24,14.96,15.19,379880.0,12.6212,12.8403,12.6044,12.7982,379880.0
2020-04-27 14:00:00,15.2,15.24,15.11,15.14,276687.0,12.8066,12.8403,12.7308,12.756,276687.0
2020-04-27 14:30:00,15.15,15.22,15.11,15.22,169036.0,12.7645,12.8234,12.7308,12.8234,169036.0
2020-04-27 15:00:00,15.21,15.31,15.2,15.25,282417.0,12.815,12.8993,12.8066,12.8487,282417.0
2020-04-27 15:30:00,15.26,15.29,15.16,15.2,882389.0,12.8571,12.8824,12.7729,12.8066,882389.0
2020-04-28 09:30:00,15.89,16.48,15.88,16.17,1293456.0,13.3879,13.885,13.3795,13.6239,1293456.0
2020-04-28 10:00:00,16.17,16.46,15.99,16.12,1156076.0,13.6239,13.8682,13.4722,13.5817,1156076.0
2020-04-28 10:30:00,16.13,16.2,15.64,15.7,688477.0,13.5901,13.6491,13.1773,13.2279,688477.0
2020-04-28 11:00:00,15.7,16.1,15.65,15.99,386743.0,13.2279,13.5649,13.1857,13.4722,386743.0
2020-04-28 11:30:00,15.97,16.29,15.93,16.28,375250.0,13.4553,13.725,13.4216,13.7165,375250.0
2020-04-28 12:00:00,16.29,16.37,16.22,16.34,323168.0,13.725,13.7924,13.666,13.7671,323168.0
2020-04-28 12:30:00,16.34,16.37,16.23,16.34,248452.0,13.7671,13.7924,13.6744,13.7671,248452.0
2020-04-28 13:00:00,16.35,16.46,16.33,16.44,245286.0,13.7755,13.8682,13.7587,13.8513,245286.0
2020-04-28 13:30:00,16.43,16.45,16.29,16.31,256364.0,13.8429,13.8598,13.725,13.7418,256364.0
2020-04-28 14:00:00,16.32,16.51,16.29,16.5,361093.0,13.7502,13.9103,13.725,13.9019,361093.0
2020-04-28 14:30:00,16.49,16.53,16.41,16.52,348242.0,13.8935,13.9272,13.8261,13.9187,348242.0
2020-04-28 15:00:00,16.52,16.57,16.46,16.51,472632.0,13.9187,13.9609,13.8682,13.9103,472632.0
2020-04-28 15:30:00,16.51,16.55,16.19,16.23,1187821.0,13.9103,13.944,13.6407,13.6744,1187821.0
2020-04-29 09:30:00,17.28,17.64,17.02,17.38,1025465.0,14.5591,14.8624,14.34,14.6433,1025465.0
2020-04-29 10:00:00,17.37,17.52,17.17,17.5,592985.0,14.6349,14.7613,14.4664,14.7444,592985.0
2020-04-29 10:30:00,17.51,17.76,17.49,17.72,434589.0,14.7529,14.9635,14.736,14.9298,434589.0
2020-04-29 11:00:00,17.72,17.91,17.62,17.9,357171.0,14.9298,15.0899,14.8455,15.0814,357171.0
2020-04-29 11:30:00,17.89,17.9,17.56,17.66,287984.0,15.073,15.0814,14.795,14.8792,287984.0
2020-04-29 12:00:00,17.66,17.88,17.64,17.77,281943.0,14.8792,15.0646,14.8624,14.9719,281943.0
2020-04-29 12:30:00,17.77,18.2,17.77,18.17,566176.0,14.9719,15.3342,14.9719,15.3089,566176.0
2020-04-29 13:00:00,18.17,18.28,18.05,18.1,381407.0,15.3089,15.4016,15.2078,15.2499,381407.0
2020-04-29 13:30:00,18.11,18.14,17.8,17.87,414927.0,15.2584,15.2837,14.9972,15.0562,414927.0
2020-04-29 14:00:00,17.86,18.05,17.72,17.97,386987.0,15.0477,15.2078,14.9298,15.1404,386987.0
2020-04-29 14:30:00,17.97,18.14,17.91,18.06,319473.0,15.1404,15.2837,15.0899,15.2162,319473.0
2020-04-29 15:00:00,18.05,18.15,17.98,18.08,390047.0,15.2078,15.2921,15.1488,15.2331,390047.0
2020-04-29 15:30:00,18.08,18.14,17.96,18.04,1154358.0,15.2331,15.2837,15.132,15.1994,1154358.0
2020-04-30 09:30:00,17.16,17.38,16.51,17.29,651073.0,14.6256,14.8131,14.0716,14.7364,651073.0
2020-04-30 10:00:00,17.3,17.44,17.0,17.1,280226.0,14.7449,14.8642,14.4892,14.5744,280226.0
2020-04-30 10:30:00,17.11,17.16,16.92,16.98,252491.0,14.583,14.6256,14.421,14.4722,252491.0
2020-04-30 11:00:00,16.98,17.07,16.81,16.87,235574.0,14.4722,14.5489,14.3273,14.3784,235574.0
2020-04-30 11:30:00,16.87,16.98,16.71,16.74,198549.0,14.3784,14.4722,14.242,14.2676,198549.0
2020-04-30 12:00:00,16.74,16.74,16.44,16.59,318214.0,14.2676,14.2676,14.0119,14.1398,318214.0
2020-04-30 12:30:00,16.58,16.6,16.44,16.55,251750.0,14.1312,14.1483,14.0119,14.1057,251750.0
2020-04-30 13:00:00,16.54,16.59,16.39,16.44,215098.0,14.0971,14.1398,13.9693,14.0119,215098.0
2020-04-30 13:30:00,16.45,16.46,16.34,16.36,213306.0,14.0204,14.029,13.9267,13.9437,213306.0
2020-04-30 14:00:00,16.35,16.44,16.3,16.41,262840.0,13.9352,14.0119,13.8926,13.9863,262840.0
2020-04-30 14:30:00,16.42,16.55,16.38,16.55,212589.0,13.9949,14.1057,13.9608,14.1057,212589.0
2020-04-30 15:00:00,16.55,16.66,16.5,16.6,442685.0,14.1057,14.1994,14.063,14.1483,442685.0
2020-04-30 15:30:00,16.6,16.65,16.38,16.38,950269.0,14.1483,14.1909,13.9608,13.9608,950269.0
2020-05-01 09:30:00,15.73,15.86,15.31,15.38,635804.0,13.4068,13.5176,13.0488,13.1085,635804.0
2020-05-01 10:00:00,15.43,15.62,15.35,15.52,410637.0,13.1511,13.313,13.0829,13.2278,410637.0
2020-05-01 10:30:00,15.52,15.7,15.46,15.56,506415.0,13.2278,13.3812,13.1766,13.2619,506415.0
2020-05-01 11:00:00,15.57,15.57,15.36,15.41,206405.0,13.2704,13.2704,13.0914,13.134,206405.0
2020-05-01 11:30:00,15.41,15.44,15.29,15.41,239815.0,13.134,13.1596,13.0318,13.134,239815.0
2020-05-01 12:00:00,15.41,15.53,15.35,15.39,180145.0,13.134,13.2363,13.0829,13.117,180145.0
2020-05-01 12:30:00,15.39,15.47,15.37,15.42,138463.0,13.117,13.1852,13.0999,13.1426,138463.0
2020-05-01 13:00:00,15.43,15.57,15.43,15.56,145349.0,13.1511,13.2704,13.1511,13.2619,145349.0
2020-05-01 13:30:00,15.55,15.63,15.46,15.59,143406.0,13.2534,13.3215,13.1766,13.2874,143406.0
2020-05-01 14:00:00,15.59,15.74,15.56,15.62,589876.0,13.2874,13.4153,13.2619,13.313,589876.0
2020-05-01 14:30:00,15.62,15.67,15.52,15.54,235888.0,13.313,13.3556,13.2278,13.2448,235888.0
2020-05-01 15:00:00,15.54,15.62,15.5,15.55,529410.0,13.2448,13.313,13.2107,13.2534,529410.0
2020-05-01 15:30:00,15.54,15.62,15.48,15.57,1163406.0,13.2448,13.313,13.1937,13.2704,1163406.0
2020-05-04 09:30:00,15.11,15.16,14.66,15.08,741603.0,12.8783,12.921,12.4948,12.8528,741603.0
2020-05-04 10:00:00,15.1,15.51,15.02,15.2,298624.0,12.8698,13.2193,12.8016,12.955,298624.0
2020-05-04 10:30:00,15.19,15.24,15.03,15.04,254837.0,12.9465,12.9891,12.8102,12.8187,254837.0
2020-05-04 11:00:00,15.05,15.05,14.91,14.99,290994.0,12.8272,12.8272,12.7079,12.7761,290994.0
2020-05-04 11:30:00,14.99,15.11,14.97,15.01,207216.0,12.7761,12.8783,12.759,12.7931,207216.0
2020-05-04 12:00:00,15.02,15.21,15.0,15.18,280706.0,12.8016,12.9636,12.7846,12.938,280706.0
2020-05-04 12:30:00,15.19,15.24,15.14,15.21,157698.0,12.9465,12.9891,12.9039,12.9636,157698.0
2020-05-04 13:00:00,15.21,15.24,15.07,15.14,128616.0,12.9636,12.9891,12.8442,12.9039,128616.0
2020-05-04 13:30:00,15.15,15.2,15.11,15.16,118765.0,12.9124,12.955,12.8783,12.921,118765.0
2020-05-04 14:00:00,15.16,15.22,15.12,15.15,151278.0,12.921,12.9721,12.8869,12.9124,151278.0
2020-05-04 14:30:00,15.15,15.22,15.09,15.19,152446.0,12.9124,12.9721,12.8613,12.9465,152446.0
2020-05-04 15:00:00,15.2,15.24,15.16,15.21,368396.0,12.955,12.9891,12.921,12.9636,368396.0
2020-05-04 15:30:00,15.2,15.32,15.12,15.19,1242876.0,12.955,13.0573,12.8869,12.9465,1242876.0
2020-05-05 09:30:00,15.7,16.05,15.61,16.01,955427.0,13.3812,13.6795,13.3045,13.6454,955427.0
2020-05-05 10:00:00,16.01,16.08,15.56,15.58,344597.0,13.6454,13.7051,13.2619,13.2789,344597.0
2020-05-05 10:30:00,15.58,15.68,15.38,15.49,341973.0,13.2789,13.3642,13.1085,13.2022,341973.0
2020-05-05 11:00:00,15.5,15.69,15.45,15.57,221410.0,13.2107,13.3727,13.1681,13.2704,221410.0
2020-05-05 11:30:00,15.57,15.73,15.57,15.66,203010.0,13.2704,13.4068,13.2704,13.3471,203010.0
2020-05-05 12:00:00,15.66,15.67,15.54,15.62,247048.0,13.3471,13.3556,13.2448,13.313,247048.0
2020-05-05 12:30:00,15.62,15.67,15.46,15.49,291781.0,13.313,13.3556,13.1766,13.2022,291781.0
2020-05-05 13:00:00,15.48,15.5,15.31,15.37,192650.0,13.1937,13.2107,13.0488,13.0999,192650.0
2020-05-05 13:30:00,15.37,15.39,15.27,15.28,215968.0,13.0999,13.117,13.0147,13.0232,215968.0
2020-05-05 14:00:00,15.28,15.29,15.13,15.14,318198.0,13.0232,13.0318,12.8954,12.9039,318198.0
2020-05-05 14:30:00,15.15,15.2,15.08,15.2,304131.0,12.9124,12.955,12.8528,12.955,304131.0
2020-05-05 15:00:00,15.19,15.19,14.95,15.0,434258.0,12.9465,12.9465,12.742,12.7846,434258.0
2020-05-05 15:30:00,15.0,15.02,14.89,14.94,901870.0,12.7846,12.8016,12.6908,12.7334,901870.0
2020-05-06 09:30:00,15.03,15.3,14.57,14.63,527661.0,12.8102,13.0403,12.4181,12.4692,527661.0
2020-05-06 10:00:00,14.63,14.82,14.39,14.75,543190.0,12.4692,12.6312,12.2647,12.5715,543190.0
2020-05-06 10:30:00,14.75,14.83,14.47,14.51,296250.0,12.5715,12.6397,12.3329,12.367,296250.0
2020-05-06 11:00:00,14.51,14.56,14.32,14.37,251267.0,12.367,12.4096,12.205,12.2476,251267.0
2020-05-06 11:30:00,14.38,14.4,14.25,14.35,239457.0,12.2562,12.2732,12.1454,12.2306,239457.0
2020-05-06 12:00:00,14.35,14.4,14.25,14.33,216848.0,12.2306,12.2732,12.1454,12.2135,216848.0
2020-05-06 12:30:00,14.34,14.36,14.26,14.29,210028.0,12.2221,12.2391,12.1539,12.1794,210028.0
2020-05-06 13:00:00,14.29,14.31,14.15,14.21,292860.0,12.1794,12.1965,12.0601,12.1113,292860.0
2020-05-06 13:30:00,14.21,14.4,14.21,14.39,217367.0,12.1113,12.2732,12.1113,12.2647,217367.0
2020-05-06 14:00:00,14.38,14.39,14.31,14.31,244637.0,12.2562,12.2647,12.1965,12.1965,244637.0
2020-05-06 14:30:00,14.31,14.45,14.28,14.41,305721.0,12.1965,12.3158,12.1709,12.2817,305721.0
2020-05-06 15:00:00,14.42,14.43,14.28,14.34,548869.0,12.2902,12.2988,12.1709,12.2221,548869.0
2020-05-06 15:30:00,14.33,14.34,14.14,14.17,1352177.0,12.2135,12.2221,12.0516,12.0772,1352177.0
2020-05-07 09:30:00,14.44,15.06,14.43,15.01,624564.0,12.3073,12.8357,12.2988,12.7931,624564.0
2020-05-07 10:00:00,15.01,15.02,14.83,14.97,346660.0,12.7931,12.8016,12.6397,12.759,346660.0
2020-05-07 10:30:00,14.97,15.27,14.96,15.11,297324.0,12.759,13.0147,12.7505,12.8783,297324.0
2020-05-07 11:00:00,15.12,15.19,15.04,15.17,265354.0,12.8869,12.9465,12.8187,12.9295,265354.0
2020-05-07 11:30:00,15.17,15.27,15.07,15.27,254479.0,12.9295,13.0147,12.8442,13.0147,254479.0
2020-05-07 12:00:00,15.27,15.33,15.14,15.25,234063.0,13.0147,13.0658,12.9039,12.9977,234063.0
2020-05-07 12:30:00,15.24,15.26,14.97,15.1,428023.0,12.9891,13.0062,12.759,12.8698,428023.0
2020-05-07 13:00:00,15.09,15.15,15.02,15.05,212359.0,12.8613,12.9124,12.8016,12.8272,212359.0
2020-05-07 13:30:00,15.06,15.15,15.03,15.13,166709.0,12.8357,12.9124,12.8102,12.8954,166709.0
2020-05-07 14:00:00,15.12,15.16,15.07,15.12,261471.0,12.8869,12.921,12.8442,12.8869,261471.0
2020-05-07 14:30:00,15.12,15.14,14.99,15.06,310996.0,12.8869,12.9039,12.7761,12.8357,310996.0
2020-05-07 15:00:00,15.05,15.18,15.01,15.14,468055.0,12.8272,12.938,12.7931,12.9039,468055.0
2020-05-07 15:30:00,15.14,15.22,15.08,15.09,764267.0,12.9039,12.9721,12.8528,12.8613,764267.0
2020-05-08 09:30:00,15.54,15.8,15.5,15.68,479774.0,13.2448,13.4664,13.2107,13.3642,479774.0
2020-05-08 10:00:00,15.68,15.75,15.45,15.46,359306.0,13.3642,13.4238,13.1681,13.1766,359306.0
2020-05-08 10:30:00,15.45,15.59,15.39,15.52,300700.0,13.1681,13.2874,13.117,13.2278,300700.0
2020-05-08 11:00:00,15.5,15.67,15.44,15.65,147795.0,13.2107,13.3556,13.1596,13.3386,147795.0
2020-05-08 11:30:00,15.65,15.67,15.51,15.56,111560.0,13.3386,13.3556,13.2193,13.2619,111560.0
2020-05-08 12:00:00,15.56,15.61,15.44,15.45,145132.0,13.2619,13.3045,13.1596,13.1681,145132.0
2020-05-08 12:30:00,15.46,15.55,15.45,15.52,135803.0,13.1766,13.2534,13.1681,13.2278,135803.0
2020-05-08 13:00:00,15.51,15.59,15.48,15.58,158926.0,13.2193,13.2874,13.1937,13.2789,158926.0
2020-05-08 13:30:00,15.58,15.59,15.47,15.56,144546.0,13.2789,13.2874,13.1852,13.2619,144546.0
2020-05-08 14:00:00,15.56,15.65,15.52,15.65,132966.0,13.2619,13.3386,13.2278,13.3386,132966.0
2020-05-08 14:30:00,15.65,15.73,15.61,15.72,208508.0,13.3386,13.4068,13.3045,13.3982,208508.0
2020-05-08 15:00:00,15.73,15.89,15.71,15.87,348851.0,13.4068,13.5431,13.3897,13.5261,348851.0
2020-05-08 15:30:00,15.87,15.87,15.73,15.76,859159.0,13.5261,13.5261,13.4068,13.4323,859159.0
2020-05-11 09:30:00,15.32,15.41,14.88,15.04,602014.0,13.0573,13.134,12.6823,12.8187,602014.0
2020-05-11 10:00:00,15.04,15.1,14.79,15.02,397704.0,12.8187,12.8698,12.6056,12.8016,397704.0
2020-05-11 10:30:00,15.02,15.13,14.98,15.1,308869.0,12.8016,12.8954,12.7675,12.8698,308869.0
2020-05-11 11:00:00,15.1,15.21,15.04,15.16,161045.0,12.8698,12.9636,12.8187,12.921,161045.0
2020-05-11 11:30:00,15.17,15.36,15.17,15.32,221725.0,12.9295,13.0914,12.9295,13.0573,221725.0
2020-05-11 12:00:00,15.33,15.45,15.31,15.45,147633.0,13.0658,13.1681,13.0488,13.1681,147633.0
2020-05-11 12:30:00,15.45,15.48,15.36,15.4,238879.0,13.1681,13.1937,13.0914,13.1255,238879.0
2020-05-11 13:00:00,15.4,15.43,15.35,15.38,112273.0,13.1255,13.1511,13.0829,13.1085,112273.0
2020-05-11 13:30:00,15.39,15.45,15.35,15.4,117588.0,13.117,13.1681,13.0829,13.1255,117588.0
2020-05-11 14:00:00,15.41,15.43,15.33,15.35,310590.0,13.134,13.1511,13.0658,13.0829,310590.0
2020-05-11 14:30:00,15.35,15.41,15.29,15.29,176748.0,13.0829,13.134,13.0318,13.0318,176748.0
2020-05-11 15:00:00,15.3,15.32,15.21,15.24,236923.0,13.0403,13.0573,12.9636,12.9891,236923.0
2020-05-11 15:30:00,15.24,15.26,15.12,15.13,681406.0,12.9891,13.0062,12.8869,12.8954,681406.0
2020-05-12 09:30:00,15.21,15.52,14.88,14.96,561088.0,12.9636,13.2278,12.6823,12.7505,561088.0
2020-05-12 10:00:00,14.97,15.07,14.91,14.95,233939.0,12.759,12.8442,12.7079,12.742,233939.0
2020-05-12 10:30:00,14.95,15.05,14.88,14.95,209016.0,12.742,12.8272,12.6823,12.742,209016.0
2020-05-12 11:00:00,14.95,15.04,14.89,14.98,146480.0,12.742,12.8187,12.6908,12.7675,146480.0
2020-05-12 11:30:00,14.99,15.02,14.88,14.95,114668.0,12.7761,12.8016,12.6823,12.742,114668.0
2020-05-12 12:00:00,14.95,15.09,14.94,15.02,229210.0,12.742,12.8613,12.7334,12.8016,229210.0
2020-05-12 12:30:00,15.01,15.06,14.99,15.0,112764.0,12.7931,12.8357,12.7761,12.7846,112764.0
2020-05-12 13:00:00,14.99,15.0,14.76,14.78,144729.0,12.7761,12.7846,12.58,12.5971,144729.0
2020-05-12 13:30:00,14.78,14.81,14.7,14.79,162286.0,12.5971,12.6226,12.5289,12.6056,162286.0
2020-05-12 14:00:00,14.8,14.81,14.6,14.6,194175.0,12.6141,12.6226,12.4437,12.4437,194175.0
2020-05-12 14:30:00,14.6,14.76,14.57,14.74,512474.0,12.4437,12.58,12.4181,12.563,512474.0
2020-05-12 15:00:00,14.73,14.88,14.71,14.79,329989.0,12.5545,12.6823,12.5374,12.6056,329989.0
2020-05-12 15:30:00,14.79,14.81,14.66,14.67,667883.0,12.6056,12.6226,12.4948,12.5033,667883.0
2020-05-13 09:30:00,14.5,14.54,14.18,14.2,1132344.0,12.3584,12.3925,12.0857,12.1027,1132344.0
2020-05-13 10:00:00,14.2,14.3,14.08,14.22,870457.0,12.1027,12.188,12.0005,12.1198,870457.0
2020-05-13 10:30:00,14.22,14.42,14.06,14.1,1004733.0,12.1198,12.2902,11.9834,12.0175,1004733.0
2020-05-13 11:00:00,14.1,14.18,13.91,13.99,1325468.0,12.0175,12.0857,11.8556,11.9238,1325468.0
2020-05-13 11:30:00,14.0,14.02,13.85,13.95,513744.0,11.9323,11.9493,11.8044,11.8897,513744.0
2020-05-13 12:00:00,13.96,14.03,13.8,14.0,375103.0,11.8982,11.9578,11.7618,11.9323,375103.0
2020-05-13 12:30:00,14.01,14.09,13.92,14.03,222901.0,11.9408,12.009,11.8641,11.9578,222901.0
2020-05-13 13:00:00,14.04,14.24,14.0,14.12,188154.0,11.9664,12.1368,11.9323,12.0346,188154.0
2020-05-13 13:30:00,14.11,14.14,13.91,13.92,262486.0,12.026,12.0516,11.8556,11.8641,262486.0
2020-05-13 14:00:00,13.91,14.01,13.81,13.98,242683.0,11.8556,11.9408,11.7703,11.9152,242683.0
2020-05-13 14:30:00,13.98,14.02,13.87,13.88,244716.0,11.9152,11.9493,11.8215,11.83,244716.0
2020-05-13 15:00:00,13.88,13.94,13.76,13.79,347386.0,11.83,11.8811,11.7277,11.7533,347386.0
2020-05-13 15:30:00,13.79,14.02,13.75,13.98,670037.0,11.7533,11.9493,11.7192,11.9152,670037.0
2020-05-14 09:30:00,13.58,13.64,13.29,13.56,618406.0,11.5743,11.6255,11.3271,11.5573,618406.0
2020-05-14 10:00:00,13.57,14.08,13.49,14.0,539714.0,11.5658,12.0005,11.4976,11.9323,539714.0
2020-05-14 10:30:00,14.01,14.84,13.99,14.7,711473.0,11.9408,12.6482,11.9238,12.5289,711473.0
2020-05-14 11:00:00,14.7,14.99,14.59,14.6,579802.0,12.5289,12.7761,12.4351,12.4437,579802.0
2020-05-14 11:30:00,14.6,14.7,14.26,14.48,423359.0,12.4437,12.5289,12.1539,12.3414,423359.0
2020-05-14 12:00:00,14.49,14.59,14.41,14.44,224125.0,12.3499,12.4351,12.2817,12.3073,224125.0
2020-05-14 12:30:00,14.46,14.79,14.45,14.79,169910.0,12.3243,12.6056,12.3158,12.6056,169910.0
2020-05-14 13:00:00,14.79,14.91,14.65,14.9,210177.0,12.6056,12.7079,12.4863,12.6994,210177.0
2020-05-14 13:30:00,14.9,14.92,14.65,14.66,168397.0,12.6994,12.7164,12.4863,12.4948,168397.0
2020-05-14 14:00:00,14.66,14.81,14.61,14.79,231784.0,12.4948,12.6226,12.4522,12.6056,231784.0
2020-05-14 14:30:00,14.79,14.85,14.7,14.77,273955.0,12.6056,12.6567,12.5289,12.5886,273955.0
2020-05-14 15:00:00,14.77,15.12,14.75,15.02,866967.0,12.5886,12.8869,12.5715,12.8016,866967.0
2020-05-14 15:30:00,15.03,15.11,14.9,15.1,561201.0,12.8102,12.8783,12.6994,12.8698,561201.0
2020-05-15 09:30:00,15.09,15.38,14.78,15.2,812904.0,12.8613,13.1085,12.5971,12.955,812904.0
2020-05-15 10:00:00,15.18,15.59,15.04,15.56,654023.0,12.938,13.2874,12.8187,13.2619,654023.0
2020-05-15 10:30:00,15.55,15.64,15.37,15.47,449894.0,13.2534,13.3301,13.0999,13.1852,449894.0
2020-05-15 11:00:00,15.46,15.47,15.32,15.41,334488.0,13.1766,13.1852,13.0573,13.134,334488.0
2020-05-15 11:30:00,15.4,15.42,15.22,15.28,231602.0,13.1255,13.1426,12.9721,13.0232,231602.0
2020-05-15 12:00:00,15.28,15.38,15.27,15.36,234353.0,13.0232,13.1085,13.0147,13.0914,234353.0
2020-05-15 12:30:00,15.36,15.4,15.28,15.31,102981.0,13.0914,13.1255,13.0232,13.0488,102981.0
2020-05-15 13:00:00,15.31,15.37,15.23,15.36,154617.0,13.0488,13.0999,12.9806,13.0914,154617.0
2020-05-15 13:30:00,15.36,15.49,15.33,15.44,221195.0,13.0914,13.2022,13.0658,13.1596,221195.0
2020-05-15 14:00:00,15.44,15.47,15.36,15.4,206083.0,13.1596,13.1852,13.0914,13.1255,206083.0
2020-05-15 14:30:00,15.4,15.41,15.3,15.32,158687.0,13.1255,13.134,13.0403,13.0573,158687.0
2020-05-15 15:00:00,15.32,15.35,15.26,15.27,315637.0,13.0573,13.0829,13.0062,13.0147,315637.0
2020-05-15 15:30:00,15.27,15.28,15.11,15.25,498712.0,13.0147,13.0232,12.8783,12.9977,498712.0
2020-05-18 09:30:00,16.03,16.53,16.01,16.39,1010244.0,13.6625,14.0886,13.6454,13.9693,1010244.0
2020-05-18 10:00:00,16.39,16.48,16.1,16.12,587357.0,13.9693,14.046,13.7221,13.7392,587357.0
2020-05-18 10:30:00,16.11,16.36,16.06,16.3,514118.0,13.7306,13.9437,13.688,13.8926,514118.0
2020-05-18 11:00:00,16.3,16.61,16.27,16.57,563004.0,13.8926,14.1568,13.867,14.1227,563004.0
2020-05-18 11:30:00,16.57,16.59,16.38,16.49,248787.0,14.1227,14.1398,13.9608,14.0545,248787.0
2020-05-18 12:00:00,16.5,16.56,16.38,16.47,323394.0,14.063,14.1142,13.9608,14.0375,323394.0
2020-05-18 12:30:00,16.46,16.54,16.44,16.53,242435.0,14.029,14.0971,14.0119,14.0886,242435.0
2020-05-18 13:00:00,16.53,16.57,16.5,16.56,233201.0,14.0886,14.1227,14.063,14.1142,233201.0
2020-05-18 13:30:00,16.55,16.64,16.5,16.59,221628.0,14.1057,14.1824,14.063,14.1398,221628.0
2020-05-18 14:00:00,16.59,16.61,16.35,16.46,242351.0,14.1398,14.1568,13.9352,14.029,242351.0
2020-05-18 14:30:00,16.46,16.58,16.46,16.54,269878.0,14.029,14.1312,14.029,14.0971,269878.0
2020-05-18 15:00:00,16.55,16.6,16.51,16.59,266311.0,14.1057,14.1483,14.0716,14.1398,266311.0
2020-05-18 15:30:00,16.59,16.67,16.56,16.57,693442.0,14.1398,14.2079,14.1142,14.1227,693442.0
2020-05-19 09:30:00,16.38,16.46,15.75,16.17,462464.0,13.9608,14.029,13.4238,13.7818,462464.0
2020-05-19 10:00:00,16.12,16.39,16.01,16.33,231578.0,13.7392,13.9693,13.6454,13.9182,231578.0
2020-05-19 10:30:00,16.33,16.41,16.21,16.33,316852.0,13.9182,13.9863,13.8159,13.9182,316852.0
2020-05-19 11:00:00,16.33,16.65,16.3,16.58,168903.0,13.9182,14.1909,13.8926,14.1312,168903.0
2020-05-19 11:30:00,16.57,16.68,16.38,16.44,220565.0,14.1227,14.2165,13.9608,14.0119,220565.0
2020-05-19 12:00:00,16.44,16.57,16.33,16.34,218888.0,14.0119,14.1227,13.9182,13.9267,218888.0
2020-05-19 12:30:00,16.34,16.38,16.31,16.34,202495.0,13.9267,13.9608,13.9011,13.9267,202495.0
2020-05-19 13:00:00,16.34,16.39,16.32,16.35,107028.0,13.9267,13.9693,13.9096,13.9352,107028.0
2020-05-19 13:30:00,16.35,16.45,16.34,16.42,77695.0,13.9352,14.0204,13.9267,13.9949,77695.0
2020-05-19 14:00:00,16.41,16.48,16.38,16.46,93916.0,13.9863,14.046,13.9608,14.029,93916.0
2020-05-19 14:30:00,16.46,16.49,16.21,16.23,229122.0,14.029,14.0545,13.8159,13.8329,229122.0
2020-05-19 15:00:00,16.24,16.49,16.21,16.33,198024.0,13.8414,14.0545,13.8159,13.9182,198024.0
2020-05-19 15:30:00,16.32,16.33,15.95,15.95,438575.0,13.9096,13.9182,13.5943,13.5943,438575.0
2020-05-20 09:30:00,16.45,16.89,16.32,16.77,473441.0,14.0204,14.3954,13.9096,14.2932,473441.0
2020-05-20 10:00:00,16.77,16.89,16.68,16.72,456429.0,14.2932,14.3954,14.2165,14.2506,456429.0
2020-05-20 10:30:00,16.71,16.85,16.65,16.66,447950.0,14.242,14.3614,14.1909,14.1994,447950.0
2020-05-20 11:00:00,16.65,16.81,16.49,16.68,291448.0,14.1909,14.3273,14.0545,14.2165,291448.0
2020-05-20 11:30:00,16.68,16.69,16.55,16.62,162105.0,14.2165,14.225,14.1057,14.1653,162105.0
2020-05-20 12:00:00,16.62,16.62,16.47,16.55,143368.0,14.1653,14.1653,14.0375,14.1057,143368.0
2020-05-20 12:30:00,16.56,16.62,16.5,16.59,188933.0,14.1142,14.1653,14.063,14.1398,188933.0
2020-05-20 13:00:00,16.58,16.6,16.39,16.45,230808.0,14.1312,14.1483,13.9693,14.0204,230808.0
2020-05-20 13:30:00,16.45,16.53,16.39,16.48,105277.0,14.0204,14.0886,13.9693,14.046,105277.0
2020-05-20 14:00:00,16.48,16.55,16.37,16.48,167969.0,14.046,14.1057,13.9522,14.046,167969.0
2020-05-20 14:30:00,16.48,16.57,16.46,16.5,252295.0,14.046,14.1227,14.029,14.063,252295.0
2020-05-20 15:00:00,16.5,16.53,16.39,16.51,205888.0,14.063,14.0886,13.9693,14.0716,205888.0
2020-05-20 15:30:00,16.51,16.51,16.36,16.46,727980.0,14.0716,14.0716,13.9437,14.029,727980.0
2020-05-21 09:30:00,16.45,16.58,16.31,16.55,324774.0,14.0204,14.1312,13.9011,14.1057,324774.0
2020-05-21 10:00:00,16.55,16.74,16.55,16.68,243396.0,14.1057,14.2676,14.1057,14.2165,243396.0
2020-05-21 10:30:00,16.69,16.69,16.53,16.62,275058.0,14.225,14.225,14.0886,14.1653,275058.0
2020-05-21 11:00:00,16.61,16.61,16.33,16.37,226954.0,14.1568,14.1568,13.9182,13.9522,226954.0
2020-05-21 11:30:00,16.37,16.57,16.37,16.53,89593.0,13.9522,14.1227,13.9522,14.0886,89593.0
2020-05-21 12:00:00,16.54,16.64,16.54,16.58,101838.0,14.0971,14.1824,14.0971,14.1312,101838.0
2020-05-21 12:30:00,16.57,16.57,16.5,16.52,71913.0,14.1227,14.1227,14.063,14.0801,71913.0
2020-05-21 13:00:00,16.53,16.56,16.48,16.54,144565.0,14.0886,14.1142,14.046,14.0971,144565.0
2020-05-21 13:30:00,16.54,16.54,16.45,16.46,74108.0,14.0971,14.0971,14.0204,14.029,74108.0
2020-05-21 14:00:00,16.46,16.47,16.33,16.38,348921.0,14.029,14.0375,13.9182,13.9608,348921.0
2020-05-21 14:30:00,16.38,16.38,16.15,16.16,381556.0,13.9608,13.9608,13.7647,13.7733,381556.0
2020-05-21 15:00:00,16.16,16.25,16.15,16.18,478907.0,13.7733,13.85,13.7647,13.7903,478907.0
2020-05-21 15:30:00,16.17,16.24,16.09,16.13,1235931.0,13.7818,13.8414,13.7136,13.7477,1235931.0
2020-05-22 09:30:00,16.21,16.24,15.93,15.95,349188.0,13.8159,13.8414,13.5772,13.5943,349188.0
2020-05-22 10:00:00,15.94,15.94,15.64,15.84,423744.0,13.5858,13.5858,13.3301,13.5005,423744.0
2020-05-22 10:30:00,15.85,15.93,15.65,15.73,346856.0,13.509,13.5772,13.3386,13.4068,346856.0
2020-05-22 11:00:00,15.72,15.83,15.64,15.69,170763.0,13.3982,13.492,13.3301,13.3727,170763.0
2020-05-22 11:30:00,15.68,15.81,15.64,15.76,114787.0,13.3642,13.475,13.3301,13.4323,114787.0
2020-05-22 12:00:00,15.75,15.76,15.66,15.73,102113.0,13.4238,13.4323,13.3471,13.4068,102113.0
2020-05-22 12:30:00,15.73,15.84,15.73,15.82,107547.0,13.4068,13.5005,13.4068,13.4835,107547.0
2020-05-22 13:00:00,15.81,15.81,15.69,15.76,135582.0,13.475,13.475,13.3727,13.4323,135582.0
2020-05-22 13:30:00,15.77,15.85,15.73,15.82,143887.0,13.4409,13.509,13.4068,13.4835,143887.0
2020-05-22 14:00:00,15.82,15.94,15.8,15.93,269624.0,13.4835,13.5858,13.4664,13.5772,269624.0
2020-05-22 14:30:00,15.93,15.93,15.82,15.86,124549.0,13.5772,13.5772,13.4835,13.5176,124549.0
2020-05-22 15:00:00,15.85,15.9,15.81,15.87,163388.0,13.509,13.5517,13.475,13.5261,163388.0
2020-05-22 15:30:00,15.87,15.92,15.84,15.89,263757.0,13.5261,13.5687,13.5005,13.5431,263757.0
2020-05-26 09:30:00,16.81,16.81,16.53,16.66,927880.0,14.3273,14.3273,14.0886,14.1994,927880.0
2020-05-26 10:00:00,16.66,16.71,16.39,16.53,399247.0,14.1994,14.242,13.9693,14.0886,399247.0
2020-05-26 10:30:00,16.52,16.68,16.43,16.64,405580.0,14.0801,14.2165,14.0034,14.1824,405580.0
2020-05-26 11:00:00,16.64,16.76,16.55,16.61,576457.0,14.1824,14.2846,14.1057,14.1568,576457.0
2020-05-26 11:30:00,16.6,16.69,16.57,16.66,242505.0,14.1483,14.225,14.1227,14.1994,242505.0
2020-05-26 12:00:00,16.66,16.7,16.59,16.69,263620.0,14.1994,14.2335,14.1398,14.225,263620.0
2020-05-26 12:30:00,16.69,16.72,16.65,16.71,234632.0,14.225,14.2506,14.1909,14.242,234632.0
2020-05-26 13:00:00,16.7,16.99,16.68,16.95,469840.0,14.2335,14.4807,14.2165,14.4466,469840.0
2020-05-26 13:30:00,16.95,17.03,16.93,17.01,220551.0,14.4466,14.5148,14.4295,14.4977,220551.0
2020-05-26 14:00:00,17.01,17.15,17.0,17.11,295576.0,14.4977,14.617,14.4892,14.583,295576.0
2020-05-26 14:30:00,17.11,17.12,17.01,17.09,263305.0,14.583,14.5915,14.4977,14.5659,263305.0
2020-05-26 15:00:00,17.09,17.2,17.04,17.18,319649.0,14.5659,14.6597,14.5233,14.6426,319649.0
2020-05-26 15:30:00,17.18,17.23,16.87,16.92,646334.0,14.6426,14.6852,14.3784,14.421,646334.0
2020-05-27 09:30:00,17.95,18.18,17.78,17.89,729443.0,15.2989,15.4949,15.154,15.2477,729443.0
2020-05-27 10:00:00,17.88,18.11,17.7,17.92,484897.0,15.2392,15.4353,15.0858,15.2733,484897.0
2020-05-27 10:30:00,17.93,17.93,17.56,17.83,595201.0,15.2818,15.2818,14.9665,15.1966,595201.0
2020-05-27 11:00:00,17.83,18.06,17.7,17.86,252808.0,15.1966,15.3926,15.0858,15.2222,252808.0
2020-05-27 11:30:00,17.85,18.12,17.84,18.03,326794.0,15.2137,15.4438,15.2051,15.3671,326794.0
2020-05-27 12:00:00,18.03,18.17,17.98,18.07,246833.0,15.3671,15.4864,15.3245,15.4012,246833.0
2020-05-27 12:30:00,18.07,18.26,18.04,18.22,320941.0,15.4012,15.5631,15.3756,15.529,320941.0
2020-05-27 13:00:00,18.22,18.29,18.15,18.18,179993.0,15.529,15.5887,15.4693,15.4949,179993.0
2020-05-27 13:30:00,18.19,18.32,18.13,18.31,165851.0,15.5034,15.6142,15.4523,15.6057,165851.0
2020-05-27 14:00:00,18.3,18.38,18.29,18.32,184393.0,15.5972,15.6654,15.5887,15.6142,184393.0
2020-05-27 14:30:00,18.33,18.4,18.28,18.34,268442.0,15.6228,15.6824,15.5801,15.6313,268442.0
2020-05-27 15:00:00,18.35,18.4,18.31,18.4,356002.0,15.6398,15.6824,15.6057,15.6824,356002.0
2020-05-27 15:30:00,18.39,18.64,18.38,18.6,1114748.0,15.6739,15.887,15.6654,15.8529,1114748.0
2020-05-28 09:30:00,19.88,19.89,18.57,19.01,1885977.0,16.9438,16.9524,15.8273,16.2023,1885977.0
2020-05-28 10:00:00,19.02,19.02,18.73,18.82,739913.0,16.2109,16.2109,15.9637,16.0404,739913.0
2020-05-28 10:30:00,18.82,18.83,18.55,18.68,483194.0,16.0404,16.0489,15.8103,15.9211,483194.0
2020-05-28 11:00:00,18.68,18.75,18.49,18.59,482051.0,15.9211,15.9807,15.7591,15.8444,482051.0
2020-05-28 11:30:00,18.6,19.02,18.52,18.91,577765.0,15.8529,16.2109,15.7847,16.1171,577765.0
2020-05-28 12:00:00,18.92,19.04,18.85,18.91,465290.0,16.1256,16.2279,16.066,16.1171,465290.0
2020-05-28 12:30:00,18.91,18.98,18.81,18.96,344307.0,16.1171,16.1768,16.0319,16.1597,344307.0
2020-05-28 13:00:00,18.97,19.01,18.76,18.85,284318.0,16.1682,16.2023,15.9893,16.066,284318.0
2020-05-28 13:30:00,18.85,18.87,18.79,18.85,209539.0,16.066,16.083,16.0148,16.066,209539.0
2020-05-28 14:00:00,18.85,18.9,18.79,18.82,439761.0,16.066,16.1086,16.0148,16.0404,439761.0
2020-05-28 14:30:00,18.82,18.88,18.73,18.87,246202.0,16.0404,16.0915,15.9637,16.083,246202.0
2020-05-28 15:00:00,18.86,18.96,18.68,18.68,277685.0,16.0745,16.1597,15.9211,15.9211,277685.0
2020-05-28 15:30:00,18.68,18.72,18.31,18.36,910985.0,15.9211,15.9552,15.6057,15.6483,910985.0
2020-05-29 09:30:00,17.9,18.14,17.5,17.77,804112.0,15.2563,15.4608,14.9154,15.1455,804112.0
2020-05-29 10:00:00,17.76,18.22,17.66,17.93,462221.0,15.137,15.529,15.0517,15.2818,462221.0
2020-05-29 10:30:00,17.94,17.96,17.73,17.73,419203.0,15.2904,15.3074,15.1114,15.1114,419203.0
2020-05-29 11:00:00,17.74,17.81,17.65,17.66,298640.0,15.1199,15.1796,15.0432,15.0517,298640.0
2020-05-29 11:30:00,17.66,17.73,17.51,17.53,330176.0,15.0517,15.1114,14.9239,14.9409,330176.0
2020-05-29 12:00:00,17.53,17.57,17.45,17.52,272602.0,14.9409,14.975,14.8727,14.9324,272602.0
2020-05-29 12:30:00,17.51,17.56,17.36,17.46,313710.0,14.9239,14.9665,14.796,14.8813,313710.0
2020-05-29 13:00:00,17.45,17.53,17.43,17.51,289772.0,14.8727,14.9409,14.8557,14.9239,289772.0
2020-05-29 13:30:00,17.5,17.53,17.37,17.5,267611.0,14.9154,14.9409,14.8046,14.9154,267611.0
2020-05-29 14:00:00,17.5,17.7,17.45,17.69,331160.0,14.9154,15.0858,14.8727,15.0773,331160.0
2020-05-29 14:30:00,17.69,17.76,17.37,17.71,567957.0,15.0773,15.137,14.8046,15.0943,567957.0
2020-05-29 15:00:00,17.71,17.89,17.7,17.73,597366.0,15.0943,15.2477,15.0858,15.1114,597366.0
2020-05-29 15:30:00,17.73,17.79,17.41,17.45,1869806.0,15.1114,15.1625,14.8386,14.8727,1869806.0
2020-06-01 09:30:00,17.59,18.32,17.4,18.02,759504.0,14.9921,15.6142,14.8301,15.3585,759504.0
2020-06-01 10:00:00,18.03,18.29,17.92,18.21,744376.0,15.3671,15.5887,15.2733,15.5205,744376.0
2020-06-01 10:30:00,18.21,18.41,18.19,18.35,517195.0,15.5205,15.6909,15.5034,15.6398,517195.0
2020-06-01 11:00:00,18.36,18.54,18.17,18.41,692034.0,15.6483,15.8017,15.4864,15.6909,692034.0
2020-06-01 11:30:00,18.4,18.4,18.26,18.29,280826.0,15.6824,15.6824,15.5631,15.5887,280826.0
2020-06-01 12:00:00,18.3,18.31,18.18,18.19,186544.0,15.5972,15.6057,15.4949,15.5034,186544.0
2020-06-01 12:30:00,18.19,18.35,18.19,18.34,257002.0,15.5034,15.6398,15.5034,15.6313,257002.0
2020-06-01 13:00:00,18.35,18.49,18.3,18.48,374790.0,15.6398,15.7591,15.5972,15.7506,374790.0
2020-06-01 13:30:00,18.48,18.51,18.42,18.48,321825.0,15.7506,15.7762,15.6995,15.7506,321825.0
2020-06-01 14:00:00,18.47,18.51,18.39,18.39,441513.0,15.7421,15.7762,15.6739,15.6739,441513.0
2020-06-01 14:30:00,18.39,18.4,18.27,18.36,191056.0,15.6739,15.6824,15.5716,15.6483,191056.0
2020-06-01 15:00:00,18.37,18.39,18.29,18.35,442557.0,15.6569,15.6739,15.5887,15.6398,442557.0
2020-06-01 15:30:00,18.35,18.55,18.33,18.43,1234966.0,15.6398,15.8103,15.6228,15.708,1234966.0
2020-06-02 09:30:00,18.7,19.15,18.7,19.09,494278.0,15.9381,16.3217,15.9381,16.2705,494278.0
2020-06-02 10:00:00,19.1,19.19,19.02,19.11,524235.0,16.279,16.3557,16.2109,16.2876,524235.0
2020-06-02 10:30:00,19.12,19.13,18.88,18.98,409474.0,16.2961,16.3046,16.0915,16.1768,409474.0
2020-06-02 11:00:00,18.98,19.0,18.83,18.86,343689.0,16.1768,16.1938,16.0489,16.0745,343689.0
2020-06-02 11:30:00,18.86,18.94,18.76,18.85,185440.0,16.0745,16.1427,15.9893,16.066,185440.0
2020-06-02 12:00:00,18.84,18.98,18.79,18.97,239817.0,16.0574,16.1768,16.0148,16.1682,239817.0
2020-06-02 12:30:00,18.96,19.04,18.92,19.04,454205.0,16.1597,16.2279,16.1256,16.2279,454205.0
2020-06-02 13:00:00,19.04,19.15,19.0,19.05,316274.0,16.2279,16.3217,16.1938,16.2364,316274.0
2020-06-02 13:30:00,19.05,19.1,18.9,18.98,495986.0,16.2364,16.279,16.1086,16.1768,495986.0
2020-06-02 14:00:00,18.99,19.0,18.78,18.79,360718.0,16.1853,16.1938,16.0063,16.0148,360718.0
2020-06-02 14:30:00,18.78,18.85,18.63,18.84,253457.0,16.0063,16.066,15.8785,16.0574,253457.0
2020-06-02 15:00:00,18.84,18.85,18.63,18.71,356775.0,16.0574,16.066,15.8785,15.9466,356775.0
2020-06-02 15:30:00,18.71,18.73,18.6,18.72,792994.0,15.9466,15.9637,15.8529,15.9552,792994.0
2020-06-03 09:30:00,19.46,19.74,19.23,19.36,726625.0,16.5859,16.8245,16.3898,16.5006,726625.0
2020-06-03 10:00:00,19.36,19.67,19.34,19.63,519029.0,16.5006,16.7649,16.4836,16.7308,519029.0
2020-06-03 10:30:00,19.62,19.72,19.55,19.65,593190.0,16.7222,16.8075,16.6626,16.7478,593190.0
2020-06-03 11:00:00,19.65,20.11,19.6,20.07,1781046.0,16.7478,17.1399,16.7052,17.1058,1781046.0
2020-06-03 11:30:00,20.07,20.33,20.0,20.02,907332.0,17.1058,17.3274,17.0461,17.0632,907332.0
2020-06-03 12:00:00,20.02,20.21,19.97,20.14,446528.0,17.0632,17.2251,17.0205,17.1654,446528.0
2020-06-03 12:30:00,20.14,20.26,20.05,20.25,482259.0,17.1654,17.2677,17.0887,17.2592,482259.0
2020-06-03 13:00:00,20.25,20.26,20.1,20.1,502297.0,17.2592,17.2677,17.1313,17.1313,502297.0
2020-06-03 13:30:00,20.11,20.12,19.97,20.1,381452.0,17.1399,17.1484,17.0205,17.1313,381452.0
2020-06-03 14:00:00,20.1,20.27,20.08,20.26,332365.0,17.1313,17.2762,17.1143,17.2677,332365.0
2020-06-03 14:30:00,20.26,20.28,20.15,20.22,252162.0,17.2677,17.2848,17.174,17.2336,252162.0
2020-06-03 15:00:00,20.23,20.29,20.17,20.29,322537.0,17.2421,17.2933,17.191,17.2933,322537.0
2020-06-03 15:30:00,20.29,20.37,20.17,20.23,983893.0,17.2933,17.3615,17.191,17.2421,983893.0
2020-06-04 09:30:00,20.03,20.42,19.85,20.42,674036.0,17.0717,17.4041,16.9183,17.4041,674036.0
2020-06-04 10:00:00,20.43,20.84,20.41,20.8,1008539.0,17.4126,17.7621,17.3956,17.728,1008539.0
2020-06-04 10:30:00,20.81,21.19,20.8,21.11,511831.0,17.7365,18.0604,17.728,17.9922,511831.0
2020-06-04 11:00:00,21.1,21.12,20.73,20.84,309910.0,17.9837,18.0007,17.6683,17.7621,309910.0
2020-06-04 11:30:00,20.84,21.02,20.83,20.96,291652.0,17.7621,17.9155,17.7535,17.8643,291652.0
2020-06-04 12:00:00,20.95,21.12,20.88,20.94,275799.0,17.8558,18.0007,17.7961,17.8473,275799.0
2020-06-04 12:30:00,20.93,20.93,20.69,20.83,274147.0,17.8388,17.8388,17.6342,17.7535,274147.0
2020-06-04 13:00:00,20.83,20.93,20.75,20.88,192688.0,17.7535,17.8388,17.6853,17.7961,192688.0
2020-06-04 13:30:00,20.88,21.04,20.87,21.03,182324.0,17.7961,17.9325,17.7876,17.924,182324.0
2020-06-04 14:00:00,21.04,21.1,20.96,21.07,556339.0,17.9325,17.9837,17.8643,17.9581,556339.0
2020-06-04 14:30:00,21.06,21.22,20.98,21.03,318255.0,17.9496,18.0859,17.8814,17.924,318255.0
2020-06-04 15:00:00,21.03,21.12,20.94,21.03,807934.0,17.924,18.0007,17.8473,17.924,807934.0
2020-06-04 15:30:00,21.03,21.22,20.97,21.21,1413425.0,17.924,18.0859,17.8729,18.0774,1413425.0
2020-06-05 09:30:00,23.72,24.38,22.96,23.04,1756627.0,20.2167,20.7792,19.5689,19.6371,1756627.0
2020-06-05 10:00:00,23.04,23.6,23.03,23.1,767651.0,19.6371,20.1144,19.6286,19.6883,767651.0
2020-06-05 10:30:00,23.1,23.67,22.87,23.65,961435.0,19.6883,20.1741,19.4922,20.157,961435.0
2020-06-05 11:00:00,23.64,23.77,23.43,23.63,882253.0,20.1485,20.2593,19.9695,20.14,882253.0
2020-06-05 11:30:00,23.63,23.8,23.48,23.7,392332.0,20.14,20.2849,20.0121,20.1996,392332.0
2020-06-05 12:00:00,23.7,23.73,23.27,23.34,353063.0,20.1996,20.2252,19.8332,19.8928,353063.0
2020-06-05 12:30:00,23.35,23.48,23.3,23.36,294266.0,19.9013,20.0121,19.8587,19.9099,294266.0
2020-06-05 13:00:00,23.35,23.4,23.22,23.35,251326.0,19.9013,19.944,19.7905,19.9013,251326.0
2020-06-05 13:30:00,23.35,23.42,23.12,23.13,299488.0,19.9013,19.961,19.7053,19.7138,299488.0
2020-06-05 14:00:00,23.13,23.26,22.96,23.0,307484.0,19.7138,19.8246,19.5689,19.603,307484.0
2020-06-05 14:30:00,23.0,23.07,22.84,22.87,592631.0,19.603,19.6627,19.4667,19.4922,592631.0
2020-06-05 15:00:00,22.87,22.92,22.44,22.6,562466.0,19.4922,19.5348,19.1257,19.2621,562466.0
2020-06-05 15:30:00,22.6,22.77,22.52,22.64,1515327.0,19.2621,19.407,19.1939,19.2962,1515327.0
2020-06-08 09:30:00,23.59,24.13,23.25,24.06,1505709.0,20.1059,20.5661,19.8161,20.5065,1505709.0
2020-06-08 10:00:00,24.06,24.11,23.79,23.85,876603.0,20.5065,20.5491,20.2764,20.3275,876603.0
2020-06-08 10:30:00,23.85,23.98,23.63,23.97,741073.0,20.3275,20.4383,20.14,20.4298,741073.0
2020-06-08 11:00:00,23.98,24.12,23.86,24.04,398030.0,20.4383,20.5576,20.336,20.4894,398030.0
2020-06-08 11:30:00,24.04,24.07,23.91,23.99,321435.0,20.4894,20.515,20.3786,20.4468,321435.0
2020-06-08 12:00:00,23.98,24.05,23.95,23.98,206177.0,20.4383,20.498,20.4127,20.4383,206177.0
2020-06-08 12:30:00,23.98,24.08,23.94,23.98,203585.0,20.4383,20.5235,20.4042,20.4383,203585.0
2020-06-08 13:00:00,23.98,24.0,23.81,23.88,365846.0,20.4383,20.4553,20.2934,20.3531,365846.0
2020-06-08 13:30:00,23.89,23.93,23.83,23.89,342502.0,20.3616,20.3957,20.3104,20.3616,342502.0
2020-06-08 14:00:00,23.89,23.9,23.63,23.73,366516.0,20.3616,20.3701,20.14,20.2252,366516.0
2020-06-08 14:30:00,23.73,23.77,23.6,23.63,363267.0,20.2252,20.2593,20.1144,20.14,363267.0
2020-06-08 15:00:00,23.62,23.63,23.48,23.52,725870.0,20.1315,20.14,20.0121,20.0462,725870.0
2020-06-08 15:30:00,23.53,23.68,23.37,23.62,1790631.0,20.0548,20.1826,19.9184,20.1315,1790631.0
2020-06-09 09:30:00,22.75,23.32,22.44,23.0,864379.0,19.39,19.8758,19.1257,19.603,864379.0
2020-06-09 10:00:00,23.01,23.05,22.41,22.72,633336.0,19.6116,19.6456,19.1002,19.3644,633336.0
2020-06-09 10:30:00,22.71,23.13,22.59,22.95,391791.0,19.3559,19.7138,19.2536,19.5604,391791.0
2020-06-09 11:00:00,22.94,23.15,22.88,22.95,273901.0,19.5519,19.7309,19.5008,19.5604,273901.0
2020-06-09 11:30:00,22.95,23.0,22.79,22.79,213497.0,19.5604,19.603,19.424,19.424,213497.0
2020-06-09 12:00:00,22.79,22.96,22.77,22.95,134867.0,19.424,19.5689,19.407,19.5604,134867.0
2020-06-09 12:30:00,22.95,23.13,22.94,23.13,179817.0,19.5604,19.7138,19.5519,19.7138,179817.0
2020-06-09 13:00:00,23.13,23.33,23.04,23.32,277062.0,19.7138,19.8843,19.6371,19.8758,277062.0
2020-06-09 13:30:00,23.32,23.41,23.13,23.41,250552.0,19.8758,19.9525,19.7138,19.9525,250552.0
2020-06-09 14:00:00,23.4,23.42,23.13,23.16,290267.0,19.944,19.961,19.7138,19.7394,290267.0
2020-06-09 14:30:00,23.16,23.27,23.09,23.2,260950.0,19.7394,19.8332,19.6797,19.7735,260950.0
2020-06-09 15:00:00,23.2,23.3,23.16,23.28,277811.0,19.7735,19.8587,19.7394,19.8417,277811.0
2020-06-09 15:30:00,23.28,23.28,22.92,22.92,886289.0,19.8417,19.8417,19.5348,19.5348,886289.0
2020-06-10 09:30:00,22.43,22.67,21.67,22.03,791952.0,19.1172,19.3218,18.4695,18.7763,791952.0
2020-06-10 10:00:00,22.03,22.05,21.18,21.28,1230843.0,18.7763,18.7933,18.0518,18.1371,1230843.0
2020-06-10 10:30:00,21.27,21.67,21.21,21.45,419607.0,18.1285,18.4695,18.0774,18.282,419607.0
2020-06-10 11:00:00,21.44,22.0,21.41,21.84,747842.0,18.2734,18.7507,18.2479,18.6144,747842.0
2020-06-10 11:30:00,21.84,22.11,21.72,22.1,421952.0,18.6144,18.8445,18.5121,18.836,421952.0
2020-06-10 12:00:00,22.1,22.18,21.91,21.91,213850.0,18.836,18.9041,18.674,18.674,213850.0
2020-06-10 12:30:00,21.92,21.92,21.77,21.85,153695.0,18.6825,18.6825,18.5547,18.6229,153695.0
2020-06-10 13:00:00,21.84,21.9,21.77,21.81,158048.0,18.6144,18.6655,18.5547,18.5888,158048.0
2020-06-10 13:30:00,21.82,21.86,21.7,21.76,266186.0,18.5973,18.6314,18.495,18.5462,266186.0
2020-06-10 14:00:00,21.76,22.14,21.6,21.89,461009.0,18.5462,18.87,18.4098,18.657,461009.0
2020-06-10 14:30:00,21.89,21.89,21.04,21.15,637132.0,18.657,18.657,17.9325,18.0263,637132.0
2020-06-10 15:00:00,21.15,21.24,20.83,21.2,1112192.0,18.0263,18.103,17.7535,18.0689,1112192.0
2020-06-10 15:30:00,21.2,21.23,20.76,20.77,1512062.0,18.0689,18.0945,17.6939,17.7024,1512062.0
2020-06-11 09:30:00,19.23,20.22,18.92,19.64,1292578.0,16.3898,17.2336,16.1256,16.7393,1292578.0
2020-06-11 10:00:00,19.65,19.83,19.42,19.48,708553.0,16.7478,16.9012,16.5518,16.6029,708553.0
2020-06-11 10:30:00,19.48,19.61,19.35,19.38,419448.0,16.6029,16.7137,16.4921,16.5177,419448.0
2020-06-11 11:00:00,19.38,19.54,19.34,19.38,294505.0,16.5177,16.6541,16.4836,16.5177,294505.0
2020-06-11 11:30:00,19.38,19.4,19.18,19.27,393787.0,16.5177,16.5347,16.3472,16.4239,393787.0
2020-06-11 12:00:00,19.26,19.28,18.93,19.04,457532.0,16.4154,16.4325,16.1341,16.2279,457532.0
2020-06-11 12:30:00,19.03,19.21,18.91,19.0,303792.0,16.2194,16.3728,16.1171,16.1938,303792.0
2020-06-11 13:00:00,19.0,19.3,18.98,19.18,259394.0,16.1938,16.4495,16.1768,16.3472,259394.0
2020-06-11 13:30:00,19.19,19.24,19.02,19.23,235808.0,16.3557,16.3984,16.2109,16.3898,235808.0
2020-06-11 14:00:00,19.22,19.23,19.06,19.11,258677.0,16.3813,16.3898,16.2449,16.2876,258677.0
2020-06-11 14:30:00,19.13,19.13,18.94,18.98,305202.0,16.3046,16.3046,16.1427,16.1768,305202.0
2020-06-11 15:00:00,18.98,19.08,18.82,18.91,501411.0,16.1768,16.262,16.0404,16.1171,501411.0
2020-06-11 15:30:00,18.9,19.07,18.79,18.85,863418.0,16.1086,16.2535,16.0148,16.066,863418.0
2020-06-12 09:30:00,20.36,20.44,19.77,19.99,524767.0,17.3529,17.4211,16.8501,17.0376,524767.0
2020-06-12 10:00:00,20.02,20.28,19.88,19.88,449025.0,17.0632,17.2848,16.9438,16.9438,449025.0
2020-06-12 10:30:00,19.88,19.89,19.4,19.4,391110.0,16.9438,16.9524,16.5347,16.5347,391110.0
2020-06-12 11:00:00,19.43,19.56,19.23,19.46,452948.0,16.5603,16.6711,16.3898,16.5859,452948.0
2020-06-12 11:30:00,19.46,19.87,19.37,19.86,352654.0,16.5859,16.9353,16.5092,16.9268,352654.0
2020-06-12 12:00:00,19.89,19.96,19.63,19.71,327129.0,16.9524,17.012,16.7308,16.7989,327129.0
2020-06-12 12:30:00,19.7,19.8,19.61,19.79,149388.0,16.7904,16.8757,16.7137,16.8671,149388.0
2020-06-12 13:00:00,19.79,19.84,19.69,19.71,125308.0,16.8671,16.9097,16.7819,16.7989,125308.0
2020-06-12 13:30:00,19.72,19.74,19.42,19.45,234908.0,16.8075,16.8245,16.5518,16.5773,234908.0
2020-06-12 14:00:00,19.45,19.82,19.42,19.82,205673.0,16.5773,16.8927,16.5518,16.8927,205673.0
2020-06-12 14:30:00,19.82,19.95,19.66,19.92,320718.0,16.8927,17.0035,16.7563,16.9779,320718.0
2020-06-12 15:00:00,19.92,20.13,19.88,19.98,346922.0,16.9779,17.1569,16.9438,17.0291,346922.0
2020-06-12 15:30:00,19.99,20.47,19.93,20.44,1086207.0,17.0376,17.4467,16.9865,17.4211,1086207.0
2020-06-15 09:30:00,19.34,19.83,19.09,19.59,550720.0,16.4836,16.9012,16.2705,16.6967,550720.0
2020-06-15 10:00:00,19.6,19.81,19.47,19.69,415310.0,16.7052,16.8842,16.5944,16.7819,415310.0
2020-06-15 10:30:00,19.69,20.23,19.66,20.18,405300.0,16.7819,17.2421,16.7563,17.1995,405300.0
2020-06-15 11:00:00,20.2,20.45,20.18,20.26,317434.0,17.2166,17.4297,17.1995,17.2677,317434.0
2020-06-15 11:30:00,20.25,20.29,20.11,20.21,245468.0,17.2592,17.2933,17.1399,17.2251,245468.0
2020-06-15 12:00:00,20.2,20.69,20.18,20.59,335506.0,17.2166,17.6342,17.1995,17.549,335506.0
2020-06-15 12:30:00,20.59,20.89,20.51,20.87,428166.0,17.549,17.8047,17.4808,17.7876,428166.0
2020-06-15 13:00:00,20.86,21.05,20.77,20.82,367727.0,17.7791,17.941,17.7024,17.745,367727.0
2020-06-15 13:30:00,20.82,20.82,20.51,20.51,222732.0,17.745,17.745,17.4808,17.4808,222732.0
2020-06-15 14:00:00,20.51,21.18,20.51,21.11,505955.0,17.4808,18.0518,17.4808,17.9922,505955.0
2020-06-15 14:30:00,21.11,21.16,20.91,20.93,222642.0,17.9922,18.0348,17.8217,17.8388,222642.0
2020-06-15 15:00:00,20.93,21.22,20.88,20.89,486765.0,17.8388,18.0859,17.7961,17.8047,486765.0
2020-06-15 15:30:00,20.89,20.98,20.7,20.95,658385.0,17.8047,17.8814,17.6427,17.8558,658385.0
2020-06-16 09:30:00,21.98,22.05,21.06,21.42,831011.0,18.7337,18.7933,17.9496,18.2564,831011.0
2020-06-16 10:00:00,21.43,21.65,21.34,21.46,471130.0,18.2649,18.4524,18.1882,18.2905,471130.0
2020-06-16 10:30:00,21.47,21.49,20.69,20.74,431435.0,18.299,18.3161,17.6342,17.6768,431435.0
2020-06-16 11:00:00,20.74,21.23,20.53,21.16,250900.0,17.6768,18.0945,17.4978,18.0348,250900.0
2020-06-16 11:30:00,21.17,21.27,20.98,20.99,216712.0,18.0433,18.1285,17.8814,17.8899,216712.0
2020-06-16 12:00:00,20.99,21.29,20.92,21.28,256790.0,17.8899,18.1456,17.8302,18.1371,256790.0
2020-06-16 12:30:00,21.27,21.44,21.22,21.34,271772.0,18.1285,18.2734,18.0859,18.1882,271772.0
2020-06-16 13:00:00,21.33,21.39,21.16,21.16,288110.0,18.1797,18.2308,18.0348,18.0348,288110.0
2020-06-16 13:30:00,21.16,21.18,20.79,20.85,503810.0,18.0348,18.0518,17.7194,17.7706,503810.0
2020-06-16 14:00:00,20.85,21.08,20.84,21.02,387811.0,17.7706,17.9666,17.7621,17.9155,387811.0
2020-06-16 14:30:00,21.02,21.1,20.97,21.01,221231.0,17.9155,17.9837,17.8729,17.9069,221231.0
2020-06-16 15:00:00,21.01,21.06,20.75,20.95,312553.0,17.9069,17.9496,17.6853,17.8558,312553.0
2020-06-16 15:30:00,20.95,21.08,20.92,20.98,919495.0,17.8558,17.9666,17.8302,17.8814,919495.0
2020-06-17 09:30:00,20.85,21.02,20.51,20.57,474122.0,17.7706,17.9155,17.4808,17.5319,474122.0
2020-06-17 10:00:00,20.57,20.73,20.37,20.43,384130.0,17.5319,17.6683,17.3615,17.4126,384130.0
2020-06-17 10:30:00,20.43,20.61,20.36,20.4,181173.0,17.4126,17.566,17.3529,17.387,181173.0
2020-06-17 11:00:00,20.39,20.5,20.32,20.37,319759.0,17.3785,17.4723,17.3189,17.3615,319759.0
2020-06-17 11:30:00,20.37,20.53,20.34,20.51,308622.0,17.3615,17.4978,17.3359,17.4808,308622.0
2020-06-17 12:00:00,20.51,20.53,20.41,20.41,238395.0,17.4808,17.4978,17.3956,17.3956,238395.0
2020-06-17 12:30:00,20.4,20.5,20.25,20.34,231539.0,17.387,17.4723,17.2592,17.3359,231539.0
2020-06-17 13:00:00,20.34,20.35,20.22,20.28,257800.0,17.3359,17.3444,17.2336,17.2848,257800.0
2020-06-17 13:30:00,20.29,20.37,20.24,20.24,184242.0,17.2933,17.3615,17.2507,17.2507,184242.0
2020-06-17 14:00:00,20.23,20.28,20.18,20.26,244948.0,17.2421,17.2848,17.1995,17.2677,244948.0
2020-06-17 14:30:00,20.26,20.38,20.22,20.26,172433.0,17.2677,17.37,17.2336,17.2677,172433.0
2020-06-17 15:00:00,20.25,20.27,20.05,20.1,431241.0,17.2592,17.2762,17.0887,17.1313,431241.0
2020-06-17 15:30:00,20.1,20.17,20.03,20.08,839494.0,17.1313,17.191,17.0717,17.1143,839494.0
2020-06-18 09:30:00,19.75,20.25,19.6,20.08,400771.0,16.833,17.2592,16.7052,17.1143,400771.0
2020-06-18 10:00:00,20.09,20.48,20.09,20.4,293975.0,17.1228,17.4552,17.1228,17.387,293975.0
2020-06-18 10:30:00,20.41,20.5,20.23,20.31,205876.0,17.3956,17.4723,17.2421,17.3103,205876.0
2020-06-18 11:00:00,20.32,20.32,20.05,20.15,208696.0,17.3189,17.3189,17.0887,17.174,208696.0
2020-06-18 11:30:00,20.14,20.25,19.97,20.04,175477.0,17.1654,17.2592,17.0205,17.0802,175477.0
2020-06-18 12:00:00,20.04,20.13,19.99,20.1,90439.0,17.0802,17.1569,17.0376,17.1313,90439.0
2020-06-18 12:30:00,20.09,20.12,19.99,20.09,111383.0,17.1228,17.1484,17.0376,17.1228,111383.0
2020-06-18 13:00:00,20.09,20.14,20.04,20.07,85813.0,17.1228,17.1654,17.0802,17.1058,85813.0
2020-06-18 13:30:00,20.07,20.08,20.01,20.05,100795.0,17.1058,17.1143,17.0546,17.0887,100795.0
2020-06-18 14:00:00,20.06,20.07,19.92,20.02,144160.0,17.0973,17.1058,16.9779,17.0632,144160.0
2020-06-18 14:30:00,20.02,20.06,19.96,19.98,147599.0,17.0632,17.0973,17.012,17.0291,147599.0
2020-06-18 15:00:00,19.98,20.03,19.93,20.03,247691.0,17.0291,17.0717,16.9865,17.0717,247691.0
2020-06-18 15:30:00,20.04,20.08,19.85,19.92,686269.0,17.0802,17.1143,16.9183,16.9779,686269.0
2020-06-19 09:30:00,20.5,20.5,19.85,19.88,333888.0,17.4723,17.4723,16.9183,16.9438,333888.0
2020-06-19 10:00:00,19.88,20.09,19.82,19.87,305904.0,16.9438,17.1228,16.8927,16.9353,305904.0
2020-06-19 10:30:00,19.85,20.02,19.81,19.88,189945.0,16.9183,17.0632,16.8842,16.9438,189945.0
2020-06-19 11:00:00,19.88,19.95,19.83,19.88,142672.0,16.9438,17.0035,16.9012,16.9438,142672.0
2020-06-19 11:30:00,19.87,19.88,19.76,19.79,135702.0,16.9353,16.9438,16.8416,16.8671,135702.0
2020-06-19 12:00:00,19.8,19.8,19.54,19.62,354577.0,16.8757,16.8757,16.6541,16.7222,354577.0
2020-06-19 12:30:00,19.62,19.67,19.51,19.64,139005.0,16.7222,16.7649,16.6285,16.7393,139005.0
2020-06-19 13:00:00,19.64,19.67,19.42,19.48,152322.0,16.7393,16.7649,16.5518,16.6029,152322.0
2020-06-19 13:30:00,19.48,19.49,19.22,19.28,348162.0,16.6029,16.6114,16.3813,16.4325,348162.0
2020-06-19 14:00:00,19.28,19.31,19.02,19.17,384245.0,16.4325,16.458,16.2109,16.3387,384245.0
2020-06-19 14:30:00,19.17,19.4,19.14,19.37,199015.0,16.3387,16.5347,16.3131,16.5092,199015.0
2020-06-19 15:00:00,19.37,19.53,19.29,19.39,277043.0,16.5092,16.6455,16.441,16.5262,277043.0
2020-06-19 15:30:00,19.39,19.51,19.21,19.22,2081103.0,16.5262,16.6285,16.3728,16.3813,2081103.0
2020-06-22 09:30:00,19.05,19.81,19.03,19.64,632007.0,16.2364,16.8842,16.2194,16.7393,632007.0
2020-06-22 10:00:00,19.63,19.76,19.53,19.69,200093.0,16.7308,16.8416,16.6455,16.7819,200093.0
2020-06-22 10:30:00,19.66,19.69,19.32,19.33,243987.0,16.7563,16.7819,16.4665,16.4751,243987.0
2020-06-22 11:00:00,19.31,19.43,19.22,19.37,210468.0,16.458,16.5603,16.3813,16.5092,210468.0
2020-06-22 11:30:00,19.38,19.4,19.28,19.31,131377.0,16.5177,16.5347,16.4325,16.458,131377.0
2020-06-22 12:00:00,19.31,19.48,19.27,19.35,149285.0,16.458,16.6029,16.4239,16.4921,149285.0
2020-06-22 12:30:00,19.35,19.54,19.31,19.5,128083.0,16.4921,16.6541,16.458,16.62,128083.0
2020-06-22 13:00:00,19.51,19.52,19.42,19.43,76489.0,16.6285,16.637,16.5518,16.5603,76489.0
2020-06-22 13:30:00,19.44,19.45,19.31,19.33,82905.0,16.5688,16.5773,16.458,16.4751,82905.0
2020-06-22 14:00:00,19.33,19.35,19.24,19.33,127383.0,16.4751,16.4921,16.3984,16.4751,127383.0
2020-06-22 14:30:00,19.33,19.4,19.3,19.37,103817.0,16.4751,16.5347,16.4495,16.5092,103817.0
2020-06-22 15:00:00,19.36,19.43,19.21,19.26,240900.0,16.5006,16.5603,16.3728,16.4154,240900.0
2020-06-22 15:30:00,19.26,19.45,19.25,19.39,618843.0,16.4154,16.5773,16.4069,16.5262,618843.0
2020-06-23 09:30:00,19.81,19.93,19.57,19.74,426717.0,16.8842,16.9865,16.6796,16.8245,426717.0
2020-06-23 10:00:00,19.74,19.76,19.58,19.64,221204.0,16.8245,16.8416,16.6881,16.7393,221204.0
2020-06-23 10:30:00,19.64,19.66,19.49,19.53,295745.0,16.7393,16.7563,16.6114,16.6455,295745.0
2020-06-23 11:00:00,19.54,19.62,19.46,19.61,249076.0,16.6541,16.7222,16.5859,16.7137,249076.0
2020-06-23 11:30:00,19.6,19.64,19.46,19.49,236203.0,16.7052,16.7393,16.5859,16.6114,236203.0
2020-06-23 12:00:00,19.5,19.6,19.44,19.45,155991.0,16.62,16.7052,16.5688,16.5773,155991.0
2020-06-23 12:30:00,19.46,19.47,19.38,19.4,106534.0,16.5859,16.5944,16.5177,16.5347,106534.0
2020-06-23 13:00:00,19.4,19.45,19.32,19.36,274754.0,16.5347,16.5773,16.4665,16.5006,274754.0
2020-06-23 13:30:00,19.36,19.43,19.34,19.36,149125.0,16.5006,16.5603,16.4836,16.5006,149125.0
2020-06-23 14:00:00,19.36,19.45,19.29,19.45,175822.0,16.5006,16.5773,16.441,16.5773,175822.0
2020-06-23 14:30:00,19.46,19.5,19.39,19.5,238531.0,16.5859,16.62,16.5262,16.62,238531.0
2020-06-23 15:00:00,19.49,19.51,19.35,19.44,380433.0,16.6114,16.6285,16.4921,16.5688,380433.0
2020-06-23 15:30:00,19.44,19.53,19.38,19.4,583389.0,16.5688,16.6455,16.5177,16.5347,583389.0
2020-06-24 09:30:00,19.04,19.21,18.66,18.77,647790.0,16.2279,16.3728,15.904,15.9978,647790.0
2020-06-24 10:00:00,18.78,19.08,18.75,19.0,296679.0,16.0063,16.262,15.9807,16.1938,296679.0
2020-06-24 10:30:00,19.0,19.03,18.83,18.85,243336.0,16.1938,16.2194,16.0489,16.066,243336.0
2020-06-24 11:00:00,18.84,18.9,18.6,18.66,327740.0,16.0574,16.1086,15.8529,15.904,327740.0
2020-06-24 11:30:00,18.66,18.66,18.2,18.33,362538.0,15.904,15.904,15.512,15.6228,362538.0
2020-06-24 12:00:00,18.33,18.56,18.31,18.39,604777.0,15.6228,15.8188,15.6057,15.6739,604777.0
2020-06-24 12:30:00,18.39,18.56,18.35,18.53,198019.0,15.6739,15.8188,15.6398,15.7932,198019.0
2020-06-24 13:00:00,18.52,18.54,18.34,18.35,208112.0,15.7847,15.8017,15.6313,15.6398,208112.0
2020-06-24 13:30:00,18.35,18.36,18.25,18.33,240936.0,15.6398,15.6483,15.5546,15.6228,240936.0
2020-06-24 14:00:00,18.34,18.46,18.27,18.39,123688.0,15.6313,15.7336,15.5716,15.6739,123688.0
2020-06-24 14:30:00,18.39,18.41,18.28,18.35,224041.0,15.6739,15.6909,15.5801,15.6398,224041.0
2020-06-24 15:00:00,18.35,18.55,18.34,18.43,280354.0,15.6398,15.8103,15.6313,15.708,280354.0
2020-06-24 15:30:00,18.43,18.5,18.29,18.32,638608.0,15.708,15.7677,15.5887,15.6142,638608.0
2020-06-25 09:30:00,20.2,20.55,19.8,20.54,3466237.0,17.2166,17.5149,16.8757,17.5064,3466237.0
2020-06-25 10:00:00,20.54,20.77,20.42,20.77,1212585.0,17.5064,17.7024,17.4041,17.7024,1212585.0
2020-06-25 10:30:00,20.77,20.79,20.08,20.09,1274164.0,17.7024,17.7194,17.1143,17.1228,1274164.0
2020-06-25 11:00:00,20.08,20.14,19.81,19.99,1339804.0,17.1143,17.1654,16.8842,17.0376,1339804.0
2020-06-25 11:30:00,19.99,20.04,19.84,19.96,517048.0,17.0376,17.0802,16.9097,17.012,517048.0
2020-06-25 12:00:00,19.97,20.06,19.88,19.9,251573.0,17.0205,17.0973,16.9438,16.9609,251573.0
2020-06-25 12:30:00,19.9,20.08,19.84,20.03,394491.0,16.9609,17.1143,16.9097,17.0717,394491.0
2020-06-25 13:00:00,20.02,20.02,19.82,19.82,625494.0,17.0632,17.0632,16.8927,16.8927,625494.0
2020-06-25 13:30:00,19.83,19.87,19.64,19.7,340379.0,16.9012,16.9353,16.7393,16.7904,340379.0
2020-06-25 14:00:00,19.71,19.89,19.67,19.88,269395.0,16.7989,16.9524,16.7649,16.9438,269395.0
2020-06-25 14:30:00,19.88,19.99,19.82,19.94,370445.0,16.9438,17.0376,16.8927,16.995,370445.0
2020-06-25 15:00:00,19.93,20.51,19.91,20.44,1487201.0,16.9865,17.4808,16.9694,17.4211,1487201.0
2020-06-25 15:30:00,20.44,20.52,20.29,20.51,1416188.0,17.4211,17.4893,17.2933,17.4808,1416188.0
2020-06-26 09:30:00,19.93,20.01,19.51,19.76,918291.0,16.9865,17.0546,16.6285,16.8416,918291.0
2020-06-26 10:00:00,19.76,19.77,19.41,19.71,575160.0,16.8416,16.8501,16.5433,16.7989,575160.0
2020-06-26 10:30:00,19.71,19.77,19.28,19.4,319254.0,16.7989,16.8501,16.4325,16.5347,319254.0
2020-06-26 11:00:00,19.41,19.47,19.1,19.14,326975.0,16.5433,16.5944,16.279,16.3131,326975.0
2020-06-26 11:30:00,19.15,19.22,19.03,19.14,229694.0,16.3217,16.3813,16.2194,16.3131,229694.0
2020-06-26 12:00:00,19.13,19.31,19.09,19.29,340380.0,16.3046,16.458,16.2705,16.441,340380.0
2020-06-26 12:30:00,19.28,19.3,19.2,19.27,227769.0,16.4325,16.4495,16.3643,16.4239,227769.0
2020-06-26 13:00:00,19.26,19.33,19.18,19.2,202661.0,16.4154,16.4751,16.3472,16.3643,202661.0
2020-06-26 13:30:00,19.21,19.26,19.18,19.2,223335.0,16.3728,16.4154,16.3472,16.3643,223335.0
2020-06-26 14:00:00,19.2,19.22,19.12,19.13,185202.0,16.3643,16.3813,16.2961,16.3046,185202.0
2020-06-26 14:30:00,19.13,19.14,18.98,19.0,248631.0,16.3046,16.3131,16.1768,16.1938,248631.0
2020-06-26 15:00:00,19.0,19.07,18.83,18.93,430335.0,16.1938,16.2535,16.0489,16.1341,430335.0
2020-06-26 15:30:00,18.92,18.94,18.75,18.85,1427158.0,16.1256,16.1427,15.9807,16.066,1427158.0
2020-06-29 09:30:00,19.05,19.13,18.62,18.93,531529.0,16.2364,16.3046,15.8699,16.1341,531529.0
2020-06-29 10:00:00,18.93,19.37,18.92,19.27,494683.0,16.1341,16.5092,16.1256,16.4239,494683.0
2020-06-29 10:30:00,19.27,19.55,19.22,19.36,310496.0,16.4239,16.6626,16.3813,16.5006,310496.0
2020-06-29 11:00:00,19.36,19.44,19.24,19.39,334747.0,16.5006,16.5688,16.3984,16.5262,334747.0
2020-06-29 11:30:00,19.39,19.45,19.25,19.26,587452.0,16.5262,16.5773,16.4069,16.4154,587452.0
2020-06-29 12:00:00,19.27,19.45,19.25,19.41,583185.0,16.4239,16.5773,16.4069,16.5433,583185.0
2020-06-29 12:30:00,19.41,19.49,19.31,19.33,346783.0,16.5433,16.6114,16.458,16.4751,346783.0
2020-06-29 13:00:00,19.34,19.47,19.29,19.46,384542.0,16.4836,16.5944,16.441,16.5859,384542.0
2020-06-29 13:30:00,19.45,19.56,19.36,19.43,633474.0,16.5773,16.6711,16.5006,16.5603,633474.0
2020-06-29 14:00:00,19.43,19.49,19.27,19.27,244683.0,16.5603,16.6114,16.4239,16.4239,244683.0
2020-06-29 14:30:00,19.27,19.31,19.19,19.2,134158.0,16.4239,16.458,16.3557,16.3643,134158.0
2020-06-29 15:00:00,19.2,19.4,19.05,19.36,349967.0,16.3643,16.5347,16.2364,16.5006,349967.0
2020-06-29 15:30:00,19.35,19.6,19.35,19.57,1299000.0,16.4921,16.7052,16.4921,16.6796,1299000.0
2020-06-30 09:30:00,19.35,19.72,19.08,19.49,545718.0,16.4921,16.8075,16.262,16.6114,545718.0
2020-06-30 10:00:00,19.5,19.62,19.43,19.57,176444.0,16.62,16.7222,16.5603,16.6796,176444.0
2020-06-30 10:30:00,19.58,19.79,19.53,19.78,220156.0,16.6881,16.8671,16.6455,16.8586,220156.0
2020-06-30 11:00:00,19.78,19.9,19.76,19.85,195694.0,16.8586,16.9609,16.8416,16.9183,195694.0
2020-06-30 11:30:00,19.86,19.95,19.78,19.91,254853.0,16.9268,17.0035,16.8586,16.9694,254853.0
2020-06-30 12:00:00,19.91,19.94,19.81,19.86,186617.0,16.9694,16.995,16.8842,16.9268,186617.0
2020-06-30 12:30:00,19.87,19.88,19.78,19.83,198810.0,16.9353,16.9438,16.8586,16.9012,198810.0
2020-06-30 13:00:00,19.83,19.85,19.74,19.8,181470.0,16.9012,16.9183,16.8245,16.8757,181470.0
2020-06-30 13:30:00,19.79,19.8,19.64,19.76,159304.0,16.8671,16.8757,16.7393,16.8416,159304.0
2020-06-30 14:00:00,19.76,19.8,19.69,19.8,146427.0,16.8416,16.8757,16.7819,16.8757,146427.0
2020-06-30 14:30:00,19.8,19.81,19.66,19.75,260350.0,16.8757,16.8842,16.7563,16.833,260350.0
2020-06-30 15:00:00,19.75,19.88,19.7,19.84,165370.0,16.833,16.9438,16.7904,16.9097,165370.0
2020-06-30 15:30:00,19.84,19.97,19.83,19.83,959898.0,16.9097,17.0205,16.9012,16.9012,959898.0
2020-07-01 09:30:00,19.91,20.45,19.78,20.13,618088.0,16.9694,17.4297,16.8586,17.1569,618088.0
2020-07-01 10:00:00,20.14,20.29,19.79,19.83,290805.0,17.1654,17.2933,16.8671,16.9012,290805.0
2020-07-01 10:30:00,19.84,19.92,19.47,19.59,148153.0,16.9097,16.9779,16.5944,16.6967,148153.0
2020-07-01 11:00:00,19.6,19.6,19.26,19.29,255834.0,16.7052,16.7052,16.4154,16.441,255834.0
2020-07-01 11:30:00,19.29,19.37,19.29,19.37,262559.0,16.441,16.5092,16.441,16.5092,262559.0
2020-07-01 12:00:00,19.37,19.51,19.33,19.46,121162.0,16.5092,16.6285,16.4751,16.5859,121162.0
2020-07-01 12:30:00,19.46,19.51,19.3,19.32,104593.0,16.5859,16.6285,16.4495,16.4665,104593.0
2020-07-01 13:00:00,19.33,19.34,19.15,19.25,145006.0,16.4751,16.4836,16.3217,16.4069,145006.0
2020-07-01 13:30:00,19.23,19.25,19.14,19.23,123530.0,16.3898,16.4069,16.3131,16.3898,123530.0
2020-07-01 14:00:00,19.24,19.33,19.21,19.23,116005.0,16.3984,16.4751,16.3728,16.3898,116005.0
2020-07-01 14:30:00,19.23,19.33,19.15,19.33,177152.0,16.3898,16.4751,16.3217,16.4751,177152.0
2020-07-01 15:00:00,19.32,19.43,19.24,19.39,295220.0,16.4665,16.5603,16.3984,16.5262,295220.0
2020-07-01 15:30:00,19.38,19.46,19.29,19.3,905917.0,16.5177,16.5859,16.441,16.4495,905917.0
2020-07-02 09:30:00,20.0,20.25,19.85,20.18,488450.0,17.0461,17.2592,16.9183,17.1995,488450.0
2020-07-02 10:00:00,20.17,20.26,19.96,19.96,379603.0,17.191,17.2677,17.012,17.012,379603.0
2020-07-02 10:30:00,19.95,19.98,19.59,19.59,269472.0,17.0035,17.0291,16.6967,16.6967,269472.0
2020-07-02 11:00:00,19.59,19.71,19.41,19.69,206830.0,16.6967,16.7989,16.5433,16.7819,206830.0
2020-07-02 11:30:00,19.7,19.76,19.62,19.67,127861.0,16.7904,16.8416,16.7222,16.7649,127861.0
2020-07-02 12:00:00,19.67,19.74,19.61,19.73,89877.0,16.7649,16.8245,16.7137,16.816,89877.0
2020-07-02 12:30:00,19.73,19.76,19.64,19.73,80671.0,16.816,16.8416,16.7393,16.816,80671.0
2020-07-02 13:00:00,19.73,19.75,19.62,19.66,98232.0,16.816,16.833,16.7222,16.7563,98232.0
2020-07-02 13:30:00,19.66,19.8,19.63,19.71,102284.0,16.7563,16.8757,16.7308,16.7989,102284.0
2020-07-02 14:00:00,19.71,19.72,19.61,19.67,117306.0,16.7989,16.8075,16.7137,16.7649,117306.0
2020-07-02 14:30:00,19.67,19.73,19.61,19.67,127779.0,16.7649,16.816,16.7137,16.7649,127779.0
2020-07-02 15:00:00,19.66,19.67,19.55,19.57,151174.0,16.7563,16.7649,16.6626,16.6796,151174.0
2020-07-02 15:30:00,19.57,19.58,19.36,19.46,590524.0,16.6796,16.6881,16.5006,16.5859,590524.0
2020-07-06 09:30:00,20.2,20.34,19.95,20.26,701468.0,17.2166,17.3359,17.0035,17.2677,701468.0
2020-07-06 10:00:00,20.27,20.34,19.88,19.95,369887.0,17.2762,17.3359,16.9438,17.0035,369887.0
2020-07-06 10:30:00,19.94,20.2,19.92,20.03,283380.0,16.995,17.2166,16.9779,17.0717,283380.0
2020-07-06 11:00:00,20.04,20.09,19.95,20.05,372771.0,17.0802,17.1228,17.0035,17.0887,372771.0
2020-07-06 11:30:00,20.05,20.07,19.9,19.9,278284.0,17.0887,17.1058,16.9609,16.9609,278284.0
2020-07-06 12:00:00,19.89,20.05,19.83,20.02,176781.0,16.9524,17.0887,16.9012,17.0632,176781.0
2020-07-06 12:30:00,20.02,20.02,19.88,19.99,125492.0,17.0632,17.0632,16.9438,17.0376,125492.0
2020-07-06 13:00:00,19.99,20.07,19.97,20.07,148758.0,17.0376,17.1058,17.0205,17.1058,148758.0
2020-07-06 13:30:00,20.07,20.26,20.07,20.18,112554.0,17.1058,17.2677,17.1058,17.1995,112554.0
2020-07-06 14:00:00,20.18,20.28,20.14,20.19,121013.0,17.1995,17.2848,17.1654,17.2081,121013.0
2020-07-06 14:30:00,20.19,20.3,20.15,20.25,161802.0,17.2081,17.3018,17.174,17.2592,161802.0
2020-07-06 15:00:00,20.24,20.29,20.12,20.15,264107.0,17.2507,17.2933,17.1484,17.174,264107.0
2020-07-06 15:30:00,20.16,20.28,20.11,20.26,687255.0,17.1825,17.2848,17.1399,17.2677,687255.0
2020-07-07 09:30:00,20.01,20.1,19.77,19.85,515381.0,17.0546,17.1313,16.8501,16.9183,515381.0
2020-07-07 10:00:00,19.85,19.88,19.63,19.66,231223.0,16.9183,16.9438,16.7308,16.7563,231223.0
2020-07-07 10:30:00,19.66,19.69,19.53,19.66,441588.0,16.7563,16.7819,16.6455,16.7563,441588.0
2020-07-07 11:00:00,19.67,19.82,19.6,19.8,313582.0,16.7649,16.8927,16.7052,16.8757,313582.0
2020-07-07 11:30:00,19.79,19.8,19.62,19.68,300404.0,16.8671,16.8757,16.7222,16.7734,300404.0
2020-07-07 12:00:00,19.69,19.72,19.61,19.72,307735.0,16.7819,16.8075,16.7137,16.8075,307735.0
2020-07-07 12:30:00,19.72,19.72,19.6,19.66,225626.0,16.8075,16.8075,16.7052,16.7563,225626.0
2020-07-07 13:00:00,19.66,19.75,19.58,19.62,255811.0,16.7563,16.833,16.6881,16.7222,255811.0
2020-07-07 13:30:00,19.62,19.64,19.57,19.63,286744.0,16.7222,16.7393,16.6796,16.7308,286744.0
2020-07-07 14:00:00,19.62,19.71,19.53,19.7,258331.0,16.7222,16.7989,16.6455,16.7904,258331.0
2020-07-07 14:30:00,19.7,19.71,19.55,19.56,265967.0,16.7904,16.7989,16.6626,16.6711,265967.0
2020-07-07 15:00:00,19.57,19.6,19.48,19.59,338589.0,16.6796,16.7052,16.6029,16.6967,338589.0
2020-07-07 15:30:00,19.59,19.69,19.51,19.6,1096406.0,16.6967,16.7819,16.6285,16.7052,1096406.0
2020-07-08 09:30:00,19.61,19.88,19.48,19.85,357113.0,16.7137,16.9438,16.6029,16.9183,357113.0
2020-07-08 10:00:00,19.84,19.99,19.59,19.63,266553.0,16.9097,17.0376,16.6967,16.7308,266553.0
2020-07-08 10:30:00,19.62,19.74,19.48,19.49,333449.0,16.7222,16.8245,16.6029,16.6114,333449.0
2020-07-08 11:00:00,19.5,19.51,19.27,19.35,188740.0,16.62,16.6285,16.4239,16.4921,188740.0
2020-07-08 11:30:00,19.35,19.48,19.34,19.37,212555.0,16.4921,16.6029,16.4836,16.5092,212555.0
2020-07-08 12:00:00,19.38,19.44,19.31,19.43,101741.0,16.5177,16.5688,16.458,16.5603,101741.0
2020-07-08 12:30:00,19.43,19.44,19.23,19.35,364753.0,16.5603,16.5688,16.3898,16.4921,364753.0
2020-07-08 13:00:00,19.36,19.39,19.32,19.34,162771.0,16.5006,16.5262,16.4665,16.4836,162771.0
2020-07-08 13:30:00,19.34,19.37,19.3,19.34,288758.0,16.4836,16.5092,16.4495,16.4836,288758.0
2020-07-08 14:00:00,19.33,19.6,19.33,19.55,90613.0,16.4751,16.7052,16.4751,16.6626,90613.0
2020-07-08 14:30:00,19.55,19.61,19.48,19.6,125523.0,16.6626,16.7137,16.6029,16.7052,125523.0
2020-07-08 15:00:00,19.6,19.76,19.57,19.74,338657.0,16.7052,16.8416,16.6796,16.8245,338657.0
2020-07-08 15:30:00,19.73,19.78,19.66,19.67,578304.0,16.816,16.8586,16.7563,16.7649,578304.0
2020-07-09 09:30:00,19.63,19.73,19.16,19.24,356914.0,16.7308,16.816,16.3302,16.3984,356914.0
2020-07-09 10:00:00,19.24,19.3,19.01,19.07,431840.0,16.3984,16.4495,16.2023,16.2535,431840.0
2020-07-09 10:30:00,19.06,19.09,18.76,18.8,318816.0,16.2449,16.2705,15.9893,16.0233,318816.0
2020-07-09 11:00:00,18.8,18.97,18.72,18.96,329686.0,16.0233,16.1682,15.9552,16.1597,329686.0
2020-07-09 11:30:00,18.96,19.02,18.8,18.91,139892.0,16.1597,16.2109,16.0233,16.1171,139892.0
2020-07-09 12:00:00,18.92,19.05,18.91,18.93,92429.0,16.1256,16.2364,16.1171,16.1341,92429.0
2020-07-09 12:30:00,18.93,18.96,18.87,18.94,141472.0,16.1341,16.1597,16.083,16.1427,141472.0
2020-07-09 13:00:00,18.93,19.06,18.91,18.98,111219.0,16.1341,16.2449,16.1171,16.1768,111219.0
2020-07-09 13:30:00,18.99,19.01,18.88,18.91,75306.0,16.1853,16.2023,16.0915,16.1171,75306.0
2020-07-09 14:00:00,18.91,19.11,18.89,19.07,169705.0,16.1171,16.2876,16.1001,16.2535,169705.0
2020-07-09 14:30:00,19.07,19.08,18.99,19.01,151209.0,16.2535,16.262,16.1853,16.2023,151209.0
2020-07-09 15:00:00,19.01,19.04,18.88,18.91,297571.0,16.2023,16.2279,16.0915,16.1171,297571.0
2020-07-09 15:30:00,18.91,19.1,18.88,19.05,720603.0,16.1171,16.279,16.0915,16.2364,720603.0
2020-07-10 09:30:00,18.94,19.41,18.75,19.26,577938.0,16.1427,16.5433,15.9807,16.4154,577938.0
2020-07-10 10:00:00,19.25,19.36,19.1,19.3,273903.0,16.4069,16.5006,16.279,16.4495,273903.0
2020-07-10 10:30:00,19.3,19.51,19.27,19.45,246093.0,16.4495,16.6285,16.4239,16.5773,246093.0
2020-07-10 11:00:00,19.44,19.48,19.34,19.45,312295.0,16.5688,16.6029,16.4836,16.5773,312295.0
2020-07-10 11:30:00,19.46,19.53,19.36,19.52,166646.0,16.5859,16.6455,16.5006,16.637,166646.0
2020-07-10 12:00:00,19.52,19.62,19.48,19.55,125549.0,16.637,16.7222,16.6029,16.6626,125549.0
2020-07-10 12:30:00,19.55,19.75,19.5,19.74,139141.0,16.6626,16.833,16.62,16.8245,139141.0
2020-07-10 13:00:00,19.73,19.75,19.67,19.75,166020.0,16.816,16.833,16.7649,16.833,166020.0
2020-07-10 13:30:00,19.74,19.98,19.74,19.98,185913.0,16.8245,17.0291,16.8245,17.0291,185913.0
2020-07-10 14:00:00,19.98,20.0,19.92,19.94,166937.0,17.0291,17.0461,16.9779,16.995,166937.0
2020-07-10 14:30:00,19.95,20.03,19.91,19.97,259326.0,17.0035,17.0717,16.9694,17.0205,259326.0
2020-07-10 15:00:00,19.96,20.18,19.9,20.14,428494.0,17.012,17.1995,16.9609,17.1654,428494.0
2020-07-10 15:30:00,20.14,20.16,20.02,20.11,751142.0,17.1654,17.1825,17.0632,17.1399,751142.0
2020-07-13 09:30:00,20.4,20.56,19.97,20.0,284178.0,17.387,17.5234,17.0205,17.0461,284178.0
2020-07-13 10:00:00,19.98,20.4,19.86,20.38,203829.0,17.0291,17.387,16.9268,17.37,203829.0
2020-07-13 10:30:00,20.39,20.5,20.22,20.48,229637.0,17.3785,17.4723,17.2336,17.4552,229637.0
2020-07-13 11:00:00,20.48,20.72,20.44,20.71,461914.0,17.4552,17.6598,17.4211,17.6513,461914.0
2020-07-13 11:30:00,20.72,20.75,20.61,20.71,422578.0,17.6598,17.6853,17.566,17.6513,422578.0
2020-07-13 12:00:00,20.71,20.8,20.63,20.79,380258.0,17.6513,17.728,17.5831,17.7194,380258.0
2020-07-13 12:30:00,20.78,20.95,20.77,20.95,244821.0,17.7109,17.8558,17.7024,17.8558,244821.0
2020-07-13 13:00:00,20.95,21.03,20.83,20.95,272819.0,17.8558,17.924,17.7535,17.8558,272819.0
2020-07-13 13:30:00,20.96,21.14,20.94,21.01,259273.0,17.8643,18.0177,17.8473,17.9069,259273.0
2020-07-13 14:00:00,21.0,21.02,20.88,20.98,287473.0,17.8984,17.9155,17.7961,17.8814,287473.0
2020-07-13 14:30:00,20.98,21.0,20.86,20.94,253349.0,17.8814,17.8984,17.7791,17.8473,253349.0
2020-07-13 15:00:00,20.95,20.96,20.79,20.8,213565.0,17.8558,17.8643,17.7194,17.728,213565.0
2020-07-13 15:30:00,20.8,20.81,20.51,20.52,1268970.0,17.728,17.7365,17.4808,17.4893,1268970.0
2020-07-14 09:30:00,20.4,20.66,20.06,20.63,407547.0,17.387,17.6086,17.0973,17.5831,407547.0
2020-07-14 10:00:00,20.62,20.66,20.2,20.47,439131.0,17.5745,17.6086,17.2166,17.4467,439131.0
2020-07-14 10:30:00,20.47,20.7,20.47,20.62,204816.0,17.4467,17.6427,17.4467,17.5745,204816.0
2020-07-14 11:00:00,20.64,20.77,20.57,20.6,258820.0,17.5916,17.7024,17.5319,17.5575,258820.0
2020-07-14 11:30:00,20.6,20.68,20.55,20.67,247199.0,17.5575,17.6257,17.5149,17.6172,247199.0
2020-07-14 12:00:00,20.68,20.69,20.51,20.54,93734.0,17.6257,17.6342,17.4808,17.5064,93734.0
2020-07-14 12:30:00,20.54,20.58,20.46,20.51,60130.0,17.5064,17.5405,17.4382,17.4808,60130.0
2020-07-14 13:00:00,20.51,20.56,20.44,20.46,98954.0,17.4808,17.5234,17.4211,17.4382,98954.0
2020-07-14 13:30:00,20.45,20.65,20.43,20.59,118042.0,17.4297,17.6001,17.4126,17.549,118042.0
2020-07-14 14:00:00,20.6,20.65,20.54,20.6,146622.0,17.5575,17.6001,17.5064,17.5575,146622.0
2020-07-14 14:30:00,20.6,20.67,20.56,20.62,261525.0,17.5575,17.6172,17.5234,17.5745,261525.0
2020-07-14 15:00:00,20.63,20.68,20.55,20.68,175269.0,17.5831,17.6257,17.5149,17.6257,175269.0
2020-07-14 15:30:00,20.68,20.89,20.65,20.83,671372.0,17.6257,17.8047,17.6001,17.7535,671372.0
2020-07-15 09:30:00,21.36,21.64,21.21,21.53,794447.0,18.2053,18.4439,18.0774,18.3501,794447.0
2020-07-15 10:00:00,21.52,21.54,21.07,21.31,389150.0,18.3416,18.3587,17.9581,18.1626,389150.0
2020-07-15 10:30:00,21.3,21.53,21.29,21.43,229633.0,18.1541,18.3501,18.1456,18.2649,229633.0
2020-07-15 11:00:00,21.43,21.48,21.15,21.22,242544.0,18.2649,18.3075,18.0263,18.0859,242544.0
2020-07-15 11:30:00,21.21,21.41,21.21,21.28,289567.0,18.0774,18.2479,18.0774,18.1371,289567.0
2020-07-15 12:00:00,21.27,21.35,21.22,21.34,184421.0,18.1285,18.1967,18.0859,18.1882,184421.0
2020-07-15 12:30:00,21.33,21.4,21.3,21.38,133534.0,18.1797,18.2393,18.1541,18.2223,133534.0
2020-07-15 13:00:00,21.39,21.63,21.39,21.56,219304.0,18.2308,18.4354,18.2308,18.3757,219304.0
2020-07-15 13:30:00,21.56,21.72,21.55,21.7,174892.0,18.3757,18.5121,18.3672,18.495,174892.0
2020-07-15 14:00:00,21.7,21.82,21.67,21.77,230547.0,18.495,18.5973,18.4695,18.5547,230547.0
2020-07-15 14:30:00,21.77,21.93,21.77,21.81,283126.0,18.5547,18.6911,18.5547,18.5888,283126.0
2020-07-15 15:00:00,21.8,21.96,21.7,21.96,448679.0,18.5803,18.7166,18.495,18.7166,448679.0
2020-07-15 15:30:00,21.96,22.02,21.86,21.91,785830.0,18.7166,18.7678,18.6314,18.674,785830.0
2020-07-16 09:30:00,21.94,22.13,21.7,21.94,599886.0,18.6996,18.8615,18.495,18.6996,599886.0
2020-07-16 10:00:00,21.95,22.25,21.94,22.21,436370.0,18.7081,18.9638,18.6996,18.9297,436370.0
2020-07-16 10:30:00,22.21,22.58,22.21,22.41,711757.0,18.9297,19.2451,18.9297,19.1002,711757.0
2020-07-16 11:00:00,22.41,22.59,22.33,22.58,624488.0,19.1002,19.2536,19.032,19.2451,624488.0
2020-07-16 11:30:00,22.58,22.61,22.46,22.47,380519.0,19.2451,19.2706,19.1428,19.1513,380519.0
2020-07-16 12:00:00,22.47,22.5,22.21,22.29,359165.0,19.1513,19.1769,18.9297,18.9979,359165.0
2020-07-16 12:30:00,22.29,22.33,22.03,22.06,355997.0,18.9979,19.032,18.7763,18.8019,355997.0
2020-07-16 13:00:00,22.06,22.53,22.05,22.52,596415.0,18.8019,19.2024,18.7933,19.1939,596415.0
2020-07-16 13:30:00,22.52,23.45,22.41,22.43,2147456.0,19.1939,19.9866,19.1002,19.1172,2147456.0
2020-07-16 14:00:00,22.42,22.54,22.33,22.4,578575.0,19.1087,19.211,19.032,19.0916,578575.0
2020-07-16 14:30:00,22.41,22.42,22.2,22.26,362021.0,19.1002,19.1087,18.9212,18.9723,362021.0
2020-07-16 15:00:00,22.26,22.39,22.17,22.39,455917.0,18.9723,19.0831,18.8956,19.0831,455917.0
2020-07-16 15:30:00,22.38,22.45,22.29,22.41,1381431.0,19.0746,19.1343,18.9979,19.1002,1381431.0
2020-07-17 09:30:00,22.42,22.85,22.13,22.36,1266341.0,19.1087,19.4752,18.8615,19.0576,1266341.0
2020-07-17 10:00:00,22.36,22.38,21.83,21.86,765745.0,19.0576,19.0746,18.6058,18.6314,765745.0
2020-07-17 10:30:00,21.86,21.92,21.29,21.39,1138742.0,18.6314,18.6825,18.1456,18.2308,1138742.0
2020-07-17 11:00:00,21.39,21.54,21.05,21.44,1022107.0,18.2308,18.3587,17.941,18.2734,1022107.0
2020-07-17 11:30:00,21.44,21.45,21.01,21.06,803982.0,18.2734,18.282,17.9069,17.9496,803982.0
2020-07-17 12:00:00,21.06,21.29,21.03,21.11,692715.0,17.9496,18.1456,17.924,17.9922,692715.0
2020-07-17 12:30:00,21.1,21.32,21.08,21.29,464756.0,17.9837,18.1712,17.9666,18.1456,464756.0
2020-07-17 13:00:00,21.28,21.33,21.21,21.3,902091.0,18.1371,18.1797,18.0774,18.1541,902091.0
2020-07-17 13:30:00,21.3,21.52,21.29,21.47,535955.0,18.1541,18.3416,18.1456,18.299,535955.0
2020-07-17 14:00:00,21.47,21.49,21.35,21.43,334268.0,18.299,18.3161,18.1967,18.2649,334268.0
2020-07-17 14:30:00,21.44,21.44,21.22,21.26,588202.0,18.2734,18.2734,18.0859,18.12,588202.0
2020-07-17 15:00:00,21.26,21.35,21.1,21.3,487458.0,18.12,18.1967,17.9837,18.1541,487458.0
2020-07-17 15:30:00,21.3,21.46,21.26,21.28,1132130.0,18.1541,18.2905,18.12,18.1371,1132130.0
2020-07-20 09:30:00,21.39,21.44,20.95,20.99,773699.0,18.2308,18.2734,17.8558,17.8899,773699.0
2020-07-20 10:00:00,20.98,21.2,20.9,21.19,406477.0,17.8814,18.0689,17.8132,18.0604,406477.0
2020-07-20 10:30:00,21.18,21.33,21.1,21.26,474735.0,18.0518,18.1797,17.9837,18.12,474735.0
2020-07-20 11:00:00,21.26,21.3,21.15,21.16,202364.0,18.12,18.1541,18.0263,18.0348,202364.0
2020-07-20 11:30:00,21.15,21.26,21.11,21.22,219492.0,18.0263,18.12,17.9922,18.0859,219492.0
2020-07-20 12:00:00,21.21,21.24,21.15,21.21,209706.0,18.0774,18.103,18.0263,18.0774,209706.0
2020-07-20 12:30:00,21.2,21.24,21.19,21.21,97186.0,18.0689,18.103,18.0604,18.0774,97186.0
2020-07-20 13:00:00,21.21,21.31,21.19,21.3,99503.0,18.0774,18.1626,18.0604,18.1541,99503.0
2020-07-20 13:30:00,21.3,21.41,21.29,21.38,281079.0,18.1541,18.2479,18.1456,18.2223,281079.0
2020-07-20 14:00:00,21.37,21.48,21.32,21.48,213839.0,18.2138,18.3075,18.1712,18.3075,213839.0
2020-07-20 14:30:00,21.47,21.53,21.43,21.44,293245.0,18.299,18.3501,18.2649,18.2734,293245.0
2020-07-20 15:00:00,21.44,21.48,21.3,21.32,462694.0,18.2734,18.3075,18.1541,18.1712,462694.0
2020-07-20 15:30:00,21.32,21.38,21.23,21.25,861842.0,18.1712,18.2223,18.0945,18.1115,861842.0
2020-07-21 09:30:00,21.53,21.71,21.34,21.51,499497.0,18.3501,18.5036,18.1882,18.3331,499497.0
2020-07-21 10:00:00,21.53,21.6,21.19,21.31,265547.0,18.3501,18.4098,18.0604,18.1626,265547.0
2020-07-21 10:30:00,21.32,21.45,21.3,21.43,353179.0,18.1712,18.282,18.1541,18.2649,353179.0
2020-07-21 11:00:00,21.42,21.64,21.39,21.57,296757.0,18.2564,18.4439,18.2308,18.3842,296757.0
2020-07-21 11:30:00,21.58,21.68,21.54,21.64,368773.0,18.3928,18.478,18.3587,18.4439,368773.0
2020-07-21 12:00:00,21.64,21.64,21.44,21.57,362965.0,18.4439,18.4439,18.2734,18.3842,362965.0
2020-07-21 12:30:00,21.57,21.72,21.54,21.72,244644.0,18.3842,18.5121,18.3587,18.5121,244644.0
2020-07-21 13:00:00,21.72,21.75,21.52,21.53,131302.0,18.5121,18.5377,18.3416,18.3501,131302.0
2020-07-21 13:30:00,21.53,21.58,21.33,21.36,401000.0,18.3501,18.3928,18.1797,18.2053,401000.0
2020-07-21 14:00:00,21.35,21.44,21.3,21.38,199765.0,18.1967,18.2734,18.1541,18.2223,199765.0
2020-07-21 14:30:00,21.37,21.49,21.36,21.41,127342.0,18.2138,18.3161,18.2053,18.2479,127342.0
2020-07-21 15:00:00,21.4,21.5,21.31,21.32,276393.0,18.2393,18.3246,18.1626,18.1712,276393.0
2020-07-21 15:30:00,21.32,21.48,21.31,21.33,829792.0,18.1712,18.3075,18.1626,18.1797,829792.0
2020-07-22 09:30:00,21.11,21.42,20.91,21.18,559606.0,17.9922,18.2564,17.8217,18.0518,559606.0
2020-07-22 10:00:00,21.19,21.43,21.14,21.41,250971.0,18.0604,18.2649,18.0177,18.2479,250971.0
2020-07-22 10:30:00,21.41,21.75,21.4,21.73,340005.0,18.2479,18.5377,18.2393,18.5206,340005.0
2020-07-22 11:00:00,21.73,21.76,21.59,21.59,215829.0,18.5206,18.5462,18.4013,18.4013,215829.0
2020-07-22 11:30:00,21.59,21.6,21.39,21.39,233554.0,18.4013,18.4098,18.2308,18.2308,233554.0
2020-07-22 12:00:00,21.41,21.43,21.34,21.41,148365.0,18.2479,18.2649,18.1882,18.2479,148365.0
2020-07-22 12:30:00,21.41,21.47,21.25,21.25,149238.0,18.2479,18.299,18.1115,18.1115,149238.0
2020-07-22 13:00:00,21.26,21.33,21.22,21.26,159379.0,18.12,18.1797,18.0859,18.12,159379.0
2020-07-22 13:30:00,21.27,21.34,21.2,21.26,209556.0,18.1285,18.1882,18.0689,18.12,209556.0
2020-07-22 14:00:00,21.26,21.31,21.21,21.21,122425.0,18.12,18.1626,18.0774,18.0774,122425.0
2020-07-22 14:30:00,21.21,21.27,21.19,21.25,183879.0,18.0774,18.1285,18.0604,18.1115,183879.0
2020-07-22 15:00:00,21.25,21.38,21.24,21.36,224201.0,18.1115,18.2223,18.103,18.2053,224201.0
2020-07-22 15:30:00,21.37,21.51,21.34,21.5,829483.0,18.2138,18.3331,18.1882,18.3246,829483.0
2020-07-23 09:30:00,21.28,21.56,21.16,21.43,357154.0,18.1371,18.3757,18.0348,18.2649,357154.0
2020-07-23 10:00:00,21.42,21.51,21.23,21.23,140213.0,18.2564,18.3331,18.0945,18.0945,140213.0
2020-07-23 10:30:00,21.24,21.3,21.18,21.26,545329.0,18.103,18.1541,18.0518,18.12,545329.0
2020-07-23 11:00:00,21.25,21.27,21.16,21.23,311753.0,18.1115,18.1285,18.0348,18.0945,311753.0
2020-07-23 11:30:00,21.23,21.29,21.19,21.26,624543.0,18.0945,18.1456,18.0604,18.12,624543.0
2020-07-23 12:00:00,21.26,21.5,21.24,21.48,589454.0,18.12,18.3246,18.103,18.3075,589454.0
2020-07-23 12:30:00,21.48,21.68,21.43,21.48,550951.0,18.3075,18.478,18.2649,18.3075,550951.0
2020-07-23 13:00:00,21.48,21.56,21.43,21.55,209936.0,18.3075,18.3757,18.2649,18.3672,209936.0
2020-07-23 13:30:00,21.56,21.57,21.42,21.49,247949.0,18.3757,18.3842,18.2564,18.3161,247949.0
2020-07-23 14:00:00,21.49,21.52,21.29,21.33,230742.0,18.3161,18.3416,18.1456,18.1797,230742.0
2020-07-23 14:30:00,21.34,21.44,21.29,21.39,164337.0,18.1882,18.2734,18.1456,18.2308,164337.0
2020-07-23 15:00:00,21.39,21.44,21.3,21.32,268372.0,18.2308,18.2734,18.1541,18.1712,268372.0
2020-07-23 15:30:00,21.32,21.44,21.25,21.41,685378.0,18.1712,18.2734,18.1115,18.2479,685378.0
2020-07-24 09:30:00,21.53,21.53,21.2,21.3,245209.0,18.3501,18.3501,18.0689,18.1541,245209.0
2020-07-24 10:00:00,21.29,21.45,21.25,21.42,173513.0,18.1456,18.282,18.1115,18.2564,173513.0
2020-07-24 10:30:00,21.44,21.61,21.4,21.52,158801.0,18.2734,18.4183,18.2393,18.3416,158801.0
2020-07-24 11:00:00,21.51,21.53,21.31,21.32,132256.0,18.3331,18.3501,18.1626,18.1712,132256.0
2020-07-24 11:30:00,21.32,21.36,21.27,21.3,102931.0,18.1712,18.2053,18.1285,18.1541,102931.0
2020-07-24 12:00:00,21.31,21.41,21.25,21.34,320273.0,18.1626,18.2479,18.1115,18.1882,320273.0
2020-07-24 12:30:00,21.35,21.43,21.29,21.31,73629.0,18.1967,18.2649,18.1456,18.1626,73629.0
2020-07-24 13:00:00,21.31,21.34,21.25,21.25,72552.0,18.1626,18.1882,18.1115,18.1115,72552.0
2020-07-24 13:30:00,21.25,21.27,21.18,21.23,107465.0,18.1115,18.1285,18.0518,18.0945,107465.0
2020-07-24 14:00:00,21.22,21.31,21.17,21.3,106158.0,18.0859,18.1626,18.0433,18.1541,106158.0
2020-07-24 14:30:00,21.3,21.31,21.19,21.21,115295.0,18.1541,18.1626,18.0604,18.0774,115295.0
2020-07-24 15:00:00,21.21,21.36,21.16,21.18,286204.0,18.0774,18.2053,18.0348,18.0518,286204.0
2020-07-24 15:30:00,21.18,21.24,21.14,21.18,426212.0,18.0518,18.103,18.0177,18.0518,426212.0
2020-07-27 09:30:00,21.0,21.0,20.45,20.84,755384.0,17.8984,17.8984,17.4297,17.7621,755384.0
2020-07-27 10:00:00,20.83,20.96,20.7,20.94,317647.0,17.7535,17.8643,17.6427,17.8473,317647.0
2020-07-27 10:30:00,20.94,20.94,20.79,20.83,132542.0,17.8473,17.8473,17.7194,17.7535,132542.0
2020-07-27 11:00:00,20.84,20.91,20.78,20.84,190356.0,17.7621,17.8217,17.7109,17.7621,190356.0
2020-07-27 11:30:00,20.84,20.93,20.82,20.89,98411.0,17.7621,17.8388,17.745,17.8047,98411.0
2020-07-27 12:00:00,20.9,20.94,20.84,20.89,87960.0,17.8132,17.8473,17.7621,17.8047,87960.0
2020-07-27 12:30:00,20.89,20.92,20.84,20.89,56362.0,17.8047,17.8302,17.7621,17.8047,56362.0
2020-07-27 13:00:00,20.9,20.95,20.86,20.92,49013.0,17.8132,17.8558,17.7791,17.8302,49013.0
2020-07-27 13:30:00,20.92,20.96,20.9,20.9,63118.0,17.8302,17.8643,17.8132,17.8132,63118.0
2020-07-27 14:00:00,20.91,20.91,20.82,20.86,83551.0,17.8217,17.8217,17.745,17.7791,83551.0
2020-07-27 14:30:00,20.86,20.9,20.83,20.84,77535.0,17.7791,17.8132,17.7535,17.7621,77535.0
2020-07-27 15:00:00,20.83,20.92,20.81,20.91,138295.0,17.7535,17.8302,17.7365,17.8217,138295.0
2020-07-27 15:30:00,20.9,20.95,20.87,20.87,382853.0,17.8132,17.8558,17.7876,17.7876,382853.0
2020-07-28 09:30:00,20.78,21.19,20.75,20.95,255433.0,17.7109,18.0604,17.6853,17.8558,255433.0
2020-07-28 10:00:00,20.94,21.09,20.88,20.92,156711.0,17.8473,17.9751,17.7961,17.8302,156711.0
2020-07-28 10:30:00,20.92,20.93,20.73,20.8,143532.0,17.8302,17.8388,17.6683,17.728,143532.0
2020-07-28 11:00:00,20.8,20.94,20.73,20.85,134095.0,17.728,17.8473,17.6683,17.7706,134095.0
2020-07-28 11:30:00,20.86,20.87,20.79,20.82,76531.0,17.7791,17.7876,17.7194,17.745,76531.0
2020-07-28 12:00:00,20.81,20.86,20.7,20.73,141319.0,17.7365,17.7791,17.6427,17.6683,141319.0
2020-07-28 12:30:00,20.74,20.84,20.74,20.81,87221.0,17.6768,17.7621,17.6768,17.7365,87221.0
2020-07-28 13:00:00,20.81,20.85,20.74,20.75,90685.0,17.7365,17.7706,17.6768,17.6853,90685.0
2020-07-28 13:30:00,20.76,20.83,20.73,20.82,239947.0,17.6939,17.7535,17.6683,17.745,239947.0
2020-07-28 14:00:00,20.82,21.01,20.82,21.01,245099.0,17.745,17.9069,17.745,17.9069,245099.0
2020-07-28 14:30:00,21.01,21.03,20.94,20.96,232499.0,17.9069,17.924,17.8473,17.8643,232499.0
2020-07-28 15:00:00,20.96,20.97,20.85,20.86,135028.0,17.8643,17.8729,17.7706,17.7791,135028.0
2020-07-28 15:30:00,20.86,20.89,20.77,20.84,460552.0,17.7791,17.8047,17.7024,17.7621,460552.0
2020-07-29 09:30:00,20.86,21.02,20.71,20.96,271261.0,17.7791,17.9155,17.6513,17.8643,271261.0
2020-07-29 10:00:00,20.96,21.02,20.86,20.89,125354.0,17.8643,17.9155,17.7791,17.8047,125354.0
2020-07-29 10:30:00,20.89,20.89,20.74,20.77,160958.0,17.8047,17.8047,17.6768,17.7024,160958.0
2020-07-29 11:00:00,20.77,20.86,20.74,20.8,239460.0,17.7024,17.7791,17.6768,17.728,239460.0
2020-07-29 11:30:00,20.79,20.86,20.72,20.86,194498.0,17.7194,17.7791,17.6598,17.7791,194498.0
2020-07-29 12:00:00,20.86,21.03,20.86,21.01,271162.0,17.7791,17.924,17.7791,17.9069,271162.0
2020-07-29 12:30:00,21.01,21.06,20.94,20.96,183283.0,17.9069,17.9496,17.8473,17.8643,183283.0
2020-07-29 13:00:00,20.96,21.15,20.94,21.15,168910.0,17.8643,18.0263,17.8473,18.0263,168910.0
2020-07-29 13:30:00,21.14,21.15,21.07,21.12,74916.0,18.0177,18.0263,17.9581,18.0007,74916.0
2020-07-29 14:00:00,21.11,21.15,21.05,21.1,86047.0,17.9922,18.0263,17.941,17.9837,86047.0
2020-07-29 14:30:00,21.1,21.25,21.08,21.21,252484.0,17.9837,18.1115,17.9666,18.0774,252484.0
2020-07-29 15:00:00,21.21,21.23,21.11,21.2,204365.0,18.0774,18.0945,17.9922,18.0689,204365.0
2020-07-29 15:30:00,21.2,21.25,21.18,21.23,494762.0,18.0689,18.1115,18.0518,18.0945,494762.0
2020-07-30 09:30:00,20.54,20.58,20.12,20.16,462073.0,17.6685,17.7029,17.3072,17.3416,462073.0
2020-07-30 10:00:00,20.13,20.26,20.05,20.11,333720.0,17.3158,17.4276,17.247,17.2986,333720.0
2020-07-30 10:30:00,20.11,20.12,19.97,20.07,603387.0,17.2986,17.3072,17.1781,17.2642,603387.0
2020-07-30 11:00:00,20.07,20.25,20.06,20.21,199345.0,17.2642,17.419,17.2556,17.3846,199345.0
2020-07-30 11:30:00,20.21,20.36,20.19,20.26,224540.0,17.3846,17.5136,17.3674,17.4276,224540.0
2020-07-30 12:00:00,20.27,20.38,20.19,20.33,179760.0,17.4362,17.5308,17.3674,17.4878,179760.0
2020-07-30 12:30:00,20.34,20.46,20.33,20.45,162366.0,17.4964,17.5996,17.4878,17.591,162366.0
2020-07-30 13:00:00,20.45,20.49,20.39,20.4,90637.0,17.591,17.6254,17.5394,17.548,90637.0
2020-07-30 13:30:00,20.4,20.51,20.37,20.48,118269.0,17.548,17.6427,17.5222,17.6168,118269.0
2020-07-30 14:00:00,20.48,20.55,20.43,20.44,112397.0,17.6168,17.6771,17.5738,17.5824,112397.0
2020-07-30 14:30:00,20.45,20.51,20.42,20.45,120963.0,17.591,17.6427,17.5652,17.591,120963.0
2020-07-30 15:00:00,20.46,20.56,20.45,20.56,183837.0,17.5996,17.6857,17.591,17.6857,183837.0
2020-07-30 15:30:00,20.57,20.57,20.5,20.52,355478.0,17.6943,17.6943,17.634,17.6513,355478.0
2020-07-31 09:30:00,20.59,20.59,20.2,20.23,379417.0,17.7115,17.7115,17.376,17.4018,379417.0
2020-07-31 10:00:00,20.23,20.23,19.98,20.02,663505.0,17.4018,17.4018,17.1867,17.2212,663505.0
2020-07-31 10:30:00,20.01,20.04,19.92,20.04,290863.0,17.2126,17.2384,17.1351,17.2384,290863.0
2020-07-31 11:00:00,20.04,20.04,19.92,20.01,182205.0,17.2384,17.2384,17.1351,17.2126,182205.0
2020-07-31 11:30:00,20.01,20.03,19.92,19.95,64614.0,17.2126,17.2298,17.1351,17.1609,64614.0
2020-07-31 12:00:00,19.95,19.99,19.9,19.96,76874.0,17.1609,17.1953,17.1179,17.1695,76874.0
2020-07-31 12:30:00,19.96,19.97,19.86,19.91,90221.0,17.1695,17.1781,17.0835,17.1265,90221.0
2020-07-31 13:00:00,19.91,20.05,19.89,20.05,65052.0,17.1265,17.247,17.1093,17.247,65052.0
2020-07-31 13:30:00,20.05,20.14,20.03,20.13,105700.0,17.247,17.3244,17.2298,17.3158,105700.0
2020-07-31 14:00:00,20.12,20.2,20.08,20.11,100302.0,17.3072,17.376,17.2728,17.2986,100302.0
2020-07-31 14:30:00,20.11,20.24,20.1,20.21,204552.0,17.2986,17.4104,17.29,17.3846,204552.0
2020-07-31 15:00:00,20.21,20.22,20.1,20.13,202347.0,17.3846,17.3932,17.29,17.3158,202347.0
2020-07-31 15:30:00,20.13,20.16,20.03,20.1,716065.0,17.3158,17.3416,17.2298,17.29,716065.0
2020-08-03 09:30:00,20.15,20.4,19.96,20.28,478889.0,17.333,17.548,17.1695,17.4448,478889.0
2020-08-03 10:00:00,20.28,20.67,20.25,20.63,413641.0,17.4448,17.7803,17.419,17.7459,413641.0
2020-08-03 10:30:00,20.64,20.72,20.43,20.45,298406.0,17.7545,17.8233,17.5738,17.591,298406.0
2020-08-03 11:00:00,20.46,20.7,20.43,20.67,530858.0,17.5996,17.8061,17.5738,17.7803,530858.0
2020-08-03 11:30:00,20.67,20.83,20.64,20.8,395510.0,17.7803,17.9179,17.7545,17.8921,395510.0
2020-08-03 12:00:00,20.8,20.94,20.78,20.86,261957.0,17.8921,18.0125,17.8749,17.9437,261957.0
2020-08-03 12:30:00,20.86,20.87,20.79,20.8,330140.0,17.9437,17.9523,17.8835,17.8921,330140.0
2020-08-03 13:00:00,20.8,20.81,20.69,20.74,210384.0,17.8921,17.9007,17.7975,17.8405,210384.0
2020-08-03 13:30:00,20.74,20.78,20.69,20.73,287779.0,17.8405,17.8749,17.7975,17.8319,287779.0
2020-08-03 14:00:00,20.73,20.78,20.69,20.76,338481.0,17.8319,17.8749,17.7975,17.8577,338481.0
2020-08-03 14:30:00,20.76,20.81,20.73,20.75,305061.0,17.8577,17.9007,17.8319,17.8491,305061.0
2020-08-03 15:00:00,20.75,20.76,20.61,20.61,358323.0,17.8491,17.8577,17.7287,17.7287,358323.0
2020-08-03 15:30:00,20.62,20.66,20.54,20.56,997043.0,17.7373,17.7717,17.6685,17.6857,997043.0
2020-08-04 09:30:00,20.54,20.7,20.33,20.6,305179.0,17.6685,17.8061,17.4878,17.7201,305179.0
2020-08-04 10:00:00,20.61,20.82,20.59,20.66,164460.0,17.7287,17.9093,17.7115,17.7717,164460.0
2020-08-04 10:30:00,20.66,20.73,20.58,20.68,93405.0,17.7717,17.8319,17.7029,17.7889,93405.0
2020-08-04 11:00:00,20.69,20.93,20.68,20.93,379583.0,17.7975,18.0039,17.7889,18.0039,379583.0
2020-08-04 11:30:00,20.92,20.96,20.85,20.91,173556.0,17.9953,18.0297,17.9351,17.9867,173556.0
2020-08-04 12:00:00,20.91,20.91,20.76,20.79,131566.0,17.9867,17.9867,17.8577,17.8835,131566.0
2020-08-04 12:30:00,20.79,20.81,20.74,20.77,79705.0,17.8835,17.9007,17.8405,17.8663,79705.0
2020-08-04 13:00:00,20.77,20.82,20.75,20.81,97279.0,17.8663,17.9093,17.8491,17.9007,97279.0
2020-08-04 13:30:00,20.82,20.82,20.64,20.67,145050.0,17.9093,17.9093,17.7545,17.7803,145050.0
2020-08-04 14:00:00,20.67,20.7,20.63,20.64,126683.0,17.7803,17.8061,17.7459,17.7545,126683.0
2020-08-04 14:30:00,20.64,20.69,20.59,20.69,83806.0,17.7545,17.7975,17.7115,17.7975,83806.0
2020-08-04 15:00:00,20.69,20.71,20.65,20.66,112755.0,17.7975,17.8147,17.7631,17.7717,112755.0
2020-08-04 15:30:00,20.66,20.68,20.55,20.56,698580.0,17.7717,17.7889,17.6771,17.6857,698580.0
2020-08-05 09:30:00,20.84,20.99,20.62,20.75,245250.0,17.9265,18.0555,17.7373,17.8491,245250.0
2020-08-05 10:00:00,20.76,20.84,20.7,20.75,270339.0,17.8577,17.9265,17.8061,17.8491,270339.0
2020-08-05 10:30:00,20.74,20.87,20.72,20.82,128158.0,17.8405,17.9523,17.8233,17.9093,128158.0
2020-08-05 11:00:00,20.83,20.89,20.83,20.87,204011.0,17.9179,17.9695,17.9179,17.9523,204011.0
2020-08-05 11:30:00,20.86,20.9,20.83,20.87,128189.0,17.9437,17.9781,17.9179,17.9523,128189.0
2020-08-05 12:00:00,20.86,20.9,20.8,20.82,194321.0,17.9437,17.9781,17.8921,17.9093,194321.0
2020-08-05 12:30:00,20.81,20.85,20.8,20.82,95795.0,17.9007,17.9351,17.8921,17.9093,95795.0
2020-08-05 13:00:00,20.82,20.97,20.8,20.97,151104.0,17.9093,18.0383,17.8921,18.0383,151104.0
2020-08-05 13:30:00,20.97,21.09,20.97,21.04,217300.0,18.0383,18.1416,18.0383,18.0986,217300.0
2020-08-05 14:00:00,21.04,21.08,21.0,21.07,162138.0,18.0986,18.133,18.0641,18.1244,162138.0
2020-08-05 14:30:00,21.07,21.14,21.05,21.05,182505.0,18.1244,18.1846,18.1072,18.1072,182505.0
2020-08-05 15:00:00,21.05,21.2,21.05,21.17,241608.0,18.1072,18.2362,18.1072,18.2104,241608.0
2020-08-05 15:30:00,21.17,21.28,21.16,21.28,691679.0,18.2104,18.305,18.2018,18.305,691679.0
2020-08-06 09:30:00,21.07,21.4,21.01,21.39,379169.0,18.1244,18.4082,18.0727,18.3996,379169.0
2020-08-06 10:00:00,21.39,21.42,21.26,21.4,160145.0,18.3996,18.4254,18.2878,18.4082,160145.0
2020-08-06 10:30:00,21.41,21.46,21.16,21.18,112482.0,18.4168,18.4598,18.2018,18.219,112482.0
2020-08-06 11:00:00,21.18,21.18,21.07,21.14,96211.0,18.219,18.219,18.1244,18.1846,96211.0
2020-08-06 11:30:00,21.14,21.21,21.03,21.2,119450.0,18.1846,18.2448,18.09,18.2362,119450.0
2020-08-06 12:00:00,21.21,21.24,21.03,21.07,167919.0,18.2448,18.2706,18.09,18.1244,167919.0
2020-08-06 12:30:00,21.08,21.11,21.04,21.09,115088.0,18.133,18.1588,18.0986,18.1416,115088.0
2020-08-06 13:00:00,21.1,21.1,21.04,21.09,54850.0,18.1502,18.1502,18.0986,18.1416,54850.0
2020-08-06 13:30:00,21.08,21.11,21.03,21.07,90980.0,18.133,18.1588,18.09,18.1244,90980.0
2020-08-06 14:00:00,21.06,21.23,21.06,21.23,86798.0,18.1158,18.262,18.1158,18.262,86798.0
2020-08-06 14:30:00,21.22,21.25,21.18,21.21,109794.0,18.2534,18.2792,18.219,18.2448,109794.0
2020-08-06 15:00:00,21.21,21.25,21.14,21.18,163479.0,18.2448,18.2792,18.1846,18.219,163479.0
2020-08-06 15:30:00,21.18,21.19,21.03,21.09,367803.0,18.219,18.2276,18.09,18.1416,367803.0
2020-08-07 09:30:00,20.88,20.95,20.65,20.92,272982.0,17.9609,18.0211,17.7631,17.9953,272982.0
2020-08-07 10:00:00,20.91,21.01,20.83,20.95,125210.0,17.9867,18.0727,17.9179,18.0211,125210.0
2020-08-07 10:30:00,20.96,21.0,20.88,20.89,135553.0,18.0297,18.0641,17.9609,17.9695,135553.0
2020-08-07 11:00:00,20.89,20.95,20.84,20.85,95415.0,17.9695,18.0211,17.9265,17.9351,95415.0
2020-08-07 11:30:00,20.84,20.89,20.8,20.8,119642.0,17.9265,17.9695,17.8921,17.8921,119642.0
2020-08-07 12:00:00,20.8,21.06,20.78,21.05,94138.0,17.8921,18.1158,17.8749,18.1072,94138.0
2020-08-07 12:30:00,21.05,21.1,20.99,21.09,114731.0,18.1072,18.1502,18.0555,18.1416,114731.0
2020-08-07 13:00:00,21.09,21.18,21.01,21.18,119377.0,18.1416,18.219,18.0727,18.219,119377.0
2020-08-07 13:30:00,21.18,21.3,21.15,21.21,107838.0,18.219,18.3222,18.1932,18.2448,107838.0
2020-08-07 14:00:00,21.21,21.28,21.14,21.23,112030.0,18.2448,18.305,18.1846,18.262,112030.0
2020-08-07 14:30:00,21.23,21.31,21.18,21.3,195038.0,18.262,18.3308,18.219,18.3222,195038.0
2020-08-07 15:00:00,21.3,21.5,21.28,21.32,411347.0,18.3222,18.4942,18.305,18.3394,411347.0
2020-08-07 15:30:00,21.32,21.48,21.28,21.46,481109.0,18.3394,18.477,18.305,18.4598,481109.0
2020-08-10 09:30:00,21.5,21.99,21.49,21.95,351014.0,18.4942,18.9157,18.4856,18.8813,351014.0
2020-08-10 10:00:00,21.95,22.11,21.83,21.99,203011.0,18.8813,19.019,18.7781,18.9157,203011.0
2020-08-10 10:30:00,21.98,22.07,21.91,21.92,265711.0,18.9071,18.9846,18.8469,18.8555,265711.0
2020-08-10 11:00:00,21.92,22.09,21.89,22.06,193044.0,18.8555,19.0018,18.8297,18.976,193044.0
2020-08-10 11:30:00,22.06,22.25,22.05,22.23,104929.0,18.976,19.1394,18.9674,19.1222,104929.0
2020-08-10 12:00:00,22.23,22.25,22.15,22.22,138259.0,19.1222,19.1394,19.0534,19.1136,138259.0
2020-08-10 12:30:00,22.22,22.27,22.09,22.14,155547.0,19.1136,19.1566,19.0018,19.0448,155547.0
2020-08-10 13:00:00,22.15,22.19,22.04,22.12,184474.0,19.0534,19.0878,18.9588,19.0276,184474.0
2020-08-10 13:30:00,22.12,22.22,22.08,22.11,164501.0,19.0276,19.1136,18.9932,19.019,164501.0
2020-08-10 14:00:00,22.12,22.17,22.08,22.12,83659.0,19.0276,19.0706,18.9932,19.0276,83659.0
2020-08-10 14:30:00,22.13,22.16,22.04,22.05,105854.0,19.0362,19.062,18.9588,18.9674,105854.0
2020-08-10 15:00:00,22.05,22.13,22.03,22.1,91405.0,18.9674,19.0362,18.9502,19.0104,91405.0
2020-08-10 15:30:00,22.09,22.11,21.96,21.99,557840.0,19.0018,19.019,18.8899,18.9157,557840.0
2020-08-11 09:30:00,22.8,23.17,22.69,22.73,681470.0,19.6125,19.9308,19.5179,19.5523,681470.0
2020-08-11 10:00:00,22.74,22.83,22.55,22.66,432011.0,19.5609,19.6383,19.3975,19.4921,432011.0
2020-08-11 10:30:00,22.67,22.83,22.64,22.67,279667.0,19.5007,19.6383,19.4749,19.5007,279667.0
2020-08-11 11:00:00,22.67,22.69,22.5,22.54,177381.0,19.5007,19.5179,19.3544,19.3889,177381.0
2020-08-11 11:30:00,22.53,22.59,22.46,22.53,162936.0,19.3802,19.4319,19.32,19.3802,162936.0
2020-08-11 12:00:00,22.53,22.69,22.5,22.69,123448.0,19.3802,19.5179,19.3544,19.5179,123448.0
2020-08-11 12:30:00,22.69,22.81,22.68,22.8,190945.0,19.5179,19.6211,19.5093,19.6125,190945.0
2020-08-11 13:00:00,22.8,22.92,22.75,22.88,151981.0,19.6125,19.7157,19.5695,19.6813,151981.0
2020-08-11 13:30:00,22.88,22.99,22.87,22.99,127131.0,19.6813,19.7759,19.6727,19.7759,127131.0
2020-08-11 14:00:00,22.99,23.02,22.89,22.9,273223.0,19.7759,19.8017,19.6899,19.6985,273223.0
2020-08-11 14:30:00,22.91,22.94,22.85,22.89,168116.0,19.7071,19.7329,19.6555,19.6899,168116.0
2020-08-11 15:00:00,22.89,22.9,22.58,22.67,214588.0,19.6899,19.6985,19.4233,19.5007,214588.0
2020-08-11 15:30:00,22.67,22.67,22.35,22.44,518584.0,19.5007,19.5007,19.2254,19.3028,518584.0
2020-08-12 09:30:00,22.96,22.96,22.69,22.78,367075.0,19.7501,19.7501,19.5179,19.5953,367075.0
2020-08-12 10:00:00,22.78,22.78,22.52,22.54,296142.0,19.5953,19.5953,19.3716,19.3889,296142.0
2020-08-12 10:30:00,22.58,22.62,22.44,22.44,144086.0,19.4233,19.4577,19.3028,19.3028,144086.0
2020-08-12 11:00:00,22.43,22.49,22.24,22.29,161268.0,19.2942,19.3458,19.1308,19.1738,161268.0
2020-08-12 11:30:00,22.29,22.32,22.06,22.08,124572.0,19.1738,19.1996,18.976,18.9932,124572.0
2020-08-12 12:00:00,22.08,22.12,21.97,22.09,148186.0,18.9932,19.0276,18.8985,19.0018,148186.0
2020-08-12 12:30:00,22.08,22.15,22.0,22.01,140525.0,18.9932,19.0534,18.9243,18.9329,140525.0
2020-08-12 13:00:00,22.0,22.04,21.83,22.04,174530.0,18.9243,18.9588,18.7781,18.9588,174530.0
2020-08-12 13:30:00,22.04,22.16,22.0,22.14,188063.0,18.9588,19.062,18.9243,19.0448,188063.0
2020-08-12 14:00:00,22.14,22.2,22.09,22.18,143979.0,19.0448,19.0964,19.0018,19.0792,143979.0
2020-08-12 14:30:00,22.18,22.38,22.18,22.36,190450.0,19.0792,19.2512,19.0792,19.234,190450.0
2020-08-12 15:00:00,22.36,22.37,22.22,22.28,163509.0,19.234,19.2426,19.1136,19.1652,163509.0
2020-08-12 15:30:00,22.27,22.27,22.15,22.19,532058.0,19.1566,19.1566,19.0534,19.0878,532058.0
2020-08-13 09:30:00,21.93,22.42,21.81,22.36,306419.0,18.8641,19.2856,18.7609,19.234,306419.0
2020-08-13 10:00:00,22.37,22.44,22.18,22.19,256973.0,19.2426,19.3028,19.0792,19.0878,256973.0
2020-08-13 10:30:00,22.19,22.19,22.01,22.04,96437.0,19.0878,19.0878,18.9329,18.9588,96437.0
2020-08-13 11:00:00,22.04,22.06,21.91,21.97,159506.0,18.9588,18.976,18.8469,18.8985,159506.0
2020-08-13 11:30:00,21.97,22.1,21.92,22.05,59149.0,18.8985,19.0104,18.8555,18.9674,59149.0
2020-08-13 12:00:00,22.05,22.07,21.98,22.0,50715.0,18.9674,18.9846,18.9071,18.9243,50715.0
2020-08-13 12:30:00,22.0,22.02,21.92,21.93,101845.0,18.9243,18.9415,18.8555,18.8641,101845.0
2020-08-13 13:00:00,21.93,22.12,21.92,22.11,63379.0,18.8641,19.0276,18.8555,19.019,63379.0
2020-08-13 13:30:00,22.12,22.15,22.03,22.09,234591.0,19.0276,19.0534,18.9502,19.0018,234591.0
2020-08-13 14:00:00,22.1,22.25,22.09,22.2,275478.0,19.0104,19.1394,19.0018,19.0964,275478.0
2020-08-13 14:30:00,22.2,22.2,22.04,22.16,318639.0,19.0964,19.0964,18.9588,19.062,318639.0
2020-08-13 15:00:00,22.16,22.35,22.15,22.32,433582.0,19.062,19.2254,19.0534,19.1996,433582.0
2020-08-13 15:30:00,22.32,22.33,22.25,22.29,636451.0,19.1996,19.2082,19.1394,19.1738,636451.0
2020-08-14 09:30:00,22.0,22.09,21.84,22.06,202199.0,18.9243,19.0018,18.7867,18.976,202199.0
2020-08-14 10:00:00,22.07,22.44,22.03,22.43,113834.0,18.9846,19.3028,18.9502,19.2942,113834.0
2020-08-14 10:30:00,22.42,22.46,22.37,22.44,92391.0,19.2856,19.32,19.2426,19.3028,92391.0
2020-08-14 11:00:00,22.43,22.49,22.37,22.47,86168.0,19.2942,19.3458,19.2426,19.3286,86168.0
2020-08-14 11:30:00,22.47,22.49,22.42,22.48,58404.0,19.3286,19.3458,19.2856,19.3372,58404.0
2020-08-14 12:00:00,22.48,22.6,22.45,22.57,133689.0,19.3372,19.4405,19.3114,19.4147,133689.0
2020-08-14 12:30:00,22.57,22.62,22.54,22.57,102070.0,19.4147,19.4577,19.3889,19.4147,102070.0
2020-08-14 13:00:00,22.58,22.66,22.57,22.65,64597.0,19.4233,19.4921,19.4147,19.4835,64597.0
2020-08-14 13:30:00,22.66,22.88,22.62,22.83,219925.0,19.4921,19.6813,19.4577,19.6383,219925.0
2020-08-14 14:00:00,22.82,22.84,22.7,22.71,157796.0,19.6297,19.6469,19.5265,19.5351,157796.0
2020-08-14 14:30:00,22.71,22.72,22.6,22.71,120927.0,19.5351,19.5437,19.4405,19.5351,120927.0
2020-08-14 15:00:00,22.71,22.75,22.65,22.7,202145.0,19.5351,19.5695,19.4835,19.5265,202145.0
2020-08-14 15:30:00,22.69,22.7,22.6,22.64,434461.0,19.5179,19.5265,19.4405,19.4749,434461.0
2020-08-17 09:30:00,22.52,22.59,22.23,22.32,364665.0,19.3716,19.4319,19.1222,19.1996,364665.0
2020-08-17 10:00:00,22.33,22.54,22.25,22.41,175655.0,19.2082,19.3889,19.1394,19.277,175655.0
2020-08-17 10:30:00,22.4,22.45,22.28,22.29,131777.0,19.2684,19.3114,19.1652,19.1738,131777.0
2020-08-17 11:00:00,22.29,22.31,22.13,22.14,165353.0,19.1738,19.191,19.0362,19.0448,165353.0
2020-08-17 11:30:00,22.13,22.27,22.1,22.25,94189.0,19.0362,19.1566,19.0104,19.1394,94189.0
2020-08-17 12:00:00,22.25,22.27,22.19,22.22,54923.0,19.1394,19.1566,19.0878,19.1136,54923.0
2020-08-17 12:30:00,22.21,22.28,22.17,22.21,82302.0,19.105,19.1652,19.0706,19.105,82302.0
2020-08-17 13:00:00,22.21,22.27,22.16,22.27,63752.0,19.105,19.1566,19.062,19.1566,63752.0
2020-08-17 13:30:00,22.27,22.29,22.21,22.21,107854.0,19.1566,19.1738,19.105,19.105,107854.0
2020-08-17 14:00:00,22.22,22.23,22.11,22.17,161854.0,19.1136,19.1222,19.019,19.0706,161854.0
2020-08-17 14:30:00,22.17,22.21,22.12,22.13,189138.0,19.0706,19.105,19.0276,19.0362,189138.0
2020-08-17 15:00:00,22.13,22.16,22.01,22.01,232940.0,19.0362,19.062,18.9329,18.9329,232940.0
2020-08-17 15:30:00,22.01,22.08,21.94,21.94,859526.0,18.9329,18.9932,18.8727,18.8727,859526.0
2020-08-18 09:30:00,22.06,22.32,21.94,22.08,285372.0,18.976,19.1996,18.8727,18.9932,285372.0
2020-08-18 10:00:00,22.07,22.14,21.82,21.86,158304.0,18.9846,19.0448,18.7695,18.8039,158304.0
2020-08-18 10:30:00,21.86,21.98,21.75,21.98,270210.0,18.8039,18.9071,18.7093,18.9071,270210.0
2020-08-18 11:00:00,21.98,22.24,21.97,22.21,112274.0,18.9071,19.1308,18.8985,19.105,112274.0
2020-08-18 11:30:00,22.21,22.23,22.08,22.1,63524.0,19.105,19.1222,18.9932,19.0104,63524.0
2020-08-18 12:00:00,22.1,22.1,21.93,21.96,47845.0,19.0104,19.0104,18.8641,18.8899,47845.0
2020-08-18 12:30:00,21.96,21.96,21.84,21.86,86945.0,18.8899,18.8899,18.7867,18.8039,86945.0
2020-08-18 13:00:00,21.86,21.96,21.85,21.92,43729.0,18.8039,18.8899,18.7953,18.8555,43729.0
2020-08-18 13:30:00,21.92,21.98,21.91,21.93,75849.0,18.8555,18.9071,18.8469,18.8641,75849.0
2020-08-18 14:00:00,21.93,21.97,21.89,21.89,128434.0,18.8641,18.8985,18.8297,18.8297,128434.0
2020-08-18 14:30:00,21.89,21.95,21.88,21.94,103258.0,18.8297,18.8813,18.8211,18.8727,103258.0
2020-08-18 15:00:00,21.94,21.95,21.88,21.93,182515.0,18.8727,18.8813,18.8211,18.8641,182515.0
2020-08-18 15:30:00,21.93,21.96,21.9,21.93,406899.0,18.8641,18.8899,18.8383,18.8641,406899.0
2020-08-19 09:30:00,21.96,22.26,21.8,22.16,337930.0,18.8899,19.148,18.7523,19.062,337930.0
2020-08-19 10:00:00,22.13,22.21,21.92,22.07,178394.0,19.0362,19.105,18.8555,18.9846,178394.0
2020-08-19 10:30:00,22.06,22.12,22.0,22.08,63490.0,18.976,19.0276,18.9243,18.9932,63490.0
2020-08-19 11:00:00,22.07,22.16,21.98,22.12,128707.0,18.9846,19.062,18.9071,19.0276,128707.0
2020-08-19 11:30:00,22.11,22.16,22.05,22.1,116239.0,19.019,19.062,18.9674,19.0104,116239.0
2020-08-19 12:00:00,22.1,22.14,22.05,22.13,56713.0,19.0104,19.0448,18.9674,19.0362,56713.0
2020-08-19 12:30:00,22.13,22.15,22.04,22.11,87248.0,19.0362,19.0534,18.9588,19.019,87248.0
2020-08-19 13:00:00,22.12,22.21,22.11,22.16,73080.0,19.0276,19.105,19.019,19.062,73080.0
2020-08-19 13:30:00,22.16,22.23,22.14,22.23,76158.0,19.062,19.1222,19.0448,19.1222,76158.0
2020-08-19 14:00:00,22.23,22.31,22.2,22.21,132231.0,19.1222,19.191,19.0964,19.105,132231.0
2020-08-19 14:30:00,22.21,22.25,22.16,22.24,107771.0,19.105,19.1394,19.062,19.1308,107771.0
2020-08-19 15:00:00,22.24,22.33,22.22,22.23,195558.0,19.1308,19.2082,19.1136,19.1222,195558.0
2020-08-19 15:30:00,22.23,22.3,22.1,22.27,862667.0,19.1222,19.1824,19.0104,19.1566,862667.0
2020-08-20 09:30:00,21.83,21.98,21.65,21.84,570353.0,18.7781,18.9071,18.6233,18.7867,570353.0
2020-08-20 10:00:00,21.84,22.11,21.82,22.04,175733.0,18.7867,19.019,18.7695,18.9588,175733.0
2020-08-20 10:30:00,22.04,22.04,21.9,21.91,269358.0,18.9588,18.9588,18.8383,18.8469,269358.0
2020-08-20 11:00:00,21.91,21.98,21.86,21.89,156162.0,18.8469,18.9071,18.8039,18.8297,156162.0
2020-08-20 11:30:00,21.89,22.01,21.87,21.96,94126.0,18.8297,18.9329,18.8125,18.8899,94126.0
2020-08-20 12:00:00,21.95,22.0,21.87,21.95,144392.0,18.8813,18.9243,18.8125,18.8813,144392.0
2020-08-20 12:30:00,21.94,22.02,21.92,21.99,121745.0,18.8727,18.9415,18.8555,18.9157,121745.0
2020-08-20 13:00:00,22.0,22.04,21.93,21.96,90525.0,18.9243,18.9588,18.8641,18.8899,90525.0
2020-08-20 13:30:00,21.96,22.07,21.93,21.96,153587.0,18.8899,18.9846,18.8641,18.8899,153587.0
2020-08-20 14:00:00,21.96,21.99,21.93,21.98,94271.0,18.8899,18.9157,18.8641,18.9071,94271.0
2020-08-20 14:30:00,21.98,22.01,21.96,21.97,92165.0,18.9071,18.9329,18.8899,18.8985,92165.0
2020-08-20 15:00:00,21.98,22.05,21.77,21.77,257354.0,18.9071,18.9674,18.7265,18.7265,257354.0
2020-08-20 15:30:00,21.78,21.9,21.72,21.86,686345.0,18.7351,18.8383,18.6835,18.8039,686345.0
2020-08-21 09:30:00,21.85,21.85,21.61,21.78,244792.0,18.7953,18.7953,18.5889,18.7351,244792.0
2020-08-21 10:00:00,21.78,21.82,21.61,21.66,175644.0,18.7351,18.7695,18.5889,18.6319,175644.0
2020-08-21 10:30:00,21.64,21.72,21.58,21.69,263478.0,18.6147,18.6835,18.5631,18.6577,263478.0
2020-08-21 11:00:00,21.69,21.74,21.59,21.64,166126.0,18.6577,18.7007,18.5717,18.6147,166126.0
2020-08-21 11:30:00,21.65,21.68,21.55,21.56,88363.0,18.6233,18.6491,18.5373,18.5459,88363.0
2020-08-21 12:00:00,21.55,21.62,21.51,21.57,157391.0,18.5373,18.5975,18.5028,18.5545,157391.0
2020-08-21 12:30:00,21.57,21.6,21.51,21.51,127788.0,18.5545,18.5803,18.5028,18.5028,127788.0
2020-08-21 13:00:00,21.52,21.59,21.51,21.57,94028.0,18.5114,18.5717,18.5028,18.5545,94028.0
2020-08-21 13:30:00,21.57,21.63,21.36,21.36,458211.0,18.5545,18.6061,18.3738,18.3738,458211.0
2020-08-21 14:00:00,21.37,21.54,21.37,21.53,211179.0,18.3824,18.5287,18.3824,18.5201,211179.0
2020-08-21 14:30:00,21.53,21.6,21.51,21.54,234418.0,18.5201,18.5803,18.5028,18.5287,234418.0
2020-08-21 15:00:00,21.55,21.6,21.53,21.55,120490.0,18.5373,18.5803,18.5201,18.5373,120490.0
2020-08-21 15:30:00,21.55,21.62,21.5,21.61,638008.0,18.5373,18.5975,18.4942,18.5889,638008.0
2020-08-24 09:30:00,21.59,22.32,21.57,22.21,447988.0,18.5717,19.1996,18.5545,19.105,447988.0
2020-08-24 10:00:00,22.2,22.6,22.18,22.42,215519.0,19.0964,19.4405,19.0792,19.2856,215519.0
2020-08-24 10:30:00,22.43,22.64,22.42,22.6,449051.0,19.2942,19.4749,19.2856,19.4405,449051.0
2020-08-24 11:00:00,22.59,22.73,22.52,22.73,194326.0,19.4319,19.5523,19.3716,19.5523,194326.0
2020-08-24 11:30:00,22.73,22.85,22.64,22.76,212791.0,19.5523,19.6555,19.4749,19.5781,212791.0
2020-08-24 12:00:00,22.75,22.79,22.7,22.75,131296.0,19.5695,19.6039,19.5265,19.5695,131296.0
2020-08-24 12:30:00,22.74,22.78,22.72,22.73,215662.0,19.5609,19.5953,19.5437,19.5523,215662.0
2020-08-24 13:00:00,22.73,22.74,22.62,22.68,95920.0,19.5523,19.5609,19.4577,19.5093,95920.0
2020-08-24 13:30:00,22.69,22.72,22.6,22.66,112669.0,19.5179,19.5437,19.4405,19.4921,112669.0
2020-08-24 14:00:00,22.66,22.76,22.59,22.75,137539.0,19.4921,19.5781,19.4319,19.5695,137539.0
2020-08-24 14:30:00,22.75,22.83,22.71,22.79,238032.0,19.5695,19.6383,19.5351,19.6039,238032.0
2020-08-24 15:00:00,22.79,22.89,22.72,22.85,266869.0,19.6039,19.6899,19.5437,19.6555,266869.0
2020-08-24 15:30:00,22.86,23.0,22.85,22.91,1316557.0,19.6641,19.7845,19.6555,19.7071,1316557.0
2020-08-25 09:30:00,23.18,23.42,22.84,23.1,387778.0,19.9394,20.1458,19.6469,19.8706,387778.0
2020-08-25 10:00:00,23.11,23.18,22.87,23.0,235519.0,19.8792,19.9394,19.6727,19.7845,235519.0
2020-08-25 10:30:00,22.99,22.99,22.8,22.86,108720.0,19.7759,19.7759,19.6125,19.6641,108720.0
2020-08-25 11:00:00,22.85,22.89,22.71,22.8,97743.0,19.6555,19.6899,19.5351,19.6125,97743.0
2020-08-25 11:30:00,22.81,22.84,22.66,22.68,99111.0,19.6211,19.6469,19.4921,19.5093,99111.0
2020-08-25 12:00:00,22.69,22.73,22.61,22.68,108642.0,19.5179,19.5523,19.4491,19.5093,108642.0
2020-08-25 12:30:00,22.68,22.77,22.66,22.7,80020.0,19.5093,19.5867,19.4921,19.5265,80020.0
2020-08-25 13:00:00,22.7,22.71,22.6,22.7,74771.0,19.5265,19.5351,19.4405,19.5265,74771.0
2020-08-25 13:30:00,22.7,22.8,22.7,22.73,73077.0,19.5265,19.6125,19.5265,19.5523,73077.0
2020-08-25 14:00:00,22.73,22.77,22.65,22.7,84753.0,19.5523,19.5867,19.4835,19.5265,84753.0
2020-08-25 14:30:00,22.71,22.71,22.52,22.54,212552.0,19.5351,19.5351,19.3716,19.3889,212552.0
2020-08-25 15:00:00,22.53,22.6,22.52,22.57,159438.0,19.3802,19.4405,19.3716,19.4147,159438.0
2020-08-25 15:30:00,22.58,22.6,22.5,22.5,546935.0,19.4233,19.4405,19.3544,19.3544,546935.0
2020-08-26 09:30:00,22.66,22.66,22.32,22.49,295377.0,19.4921,19.4921,19.1996,19.3458,295377.0
2020-08-26 10:00:00,22.48,22.61,22.16,22.25,166975.0,19.3372,19.4491,19.062,19.1394,166975.0
2020-08-26 10:30:00,22.26,22.3,22.19,22.25,162889.0,19.148,19.1824,19.0878,19.1394,162889.0
2020-08-26 11:00:00,22.25,22.27,22.16,22.26,168518.0,19.1394,19.1566,19.062,19.148,168518.0
2020-08-26 11:30:00,22.25,22.36,22.2,22.3,179549.0,19.1394,19.234,19.0964,19.1824,179549.0
2020-08-26 12:00:00,22.3,22.33,22.21,22.25,143643.0,19.1824,19.2082,19.105,19.1394,143643.0
2020-08-26 12:30:00,22.24,22.32,22.18,22.3,74268.0,19.1308,19.1996,19.0792,19.1824,74268.0
2020-08-26 13:00:00,22.31,22.32,22.21,22.23,75194.0,19.191,19.1996,19.105,19.1222,75194.0
2020-08-26 13:30:00,22.22,22.3,22.22,22.29,85728.0,19.1136,19.1824,19.1136,19.1738,85728.0
2020-08-26 14:00:00,22.29,22.39,22.28,22.38,65894.0,19.1738,19.2598,19.1652,19.2512,65894.0
2020-08-26 14:30:00,22.38,22.41,22.32,22.33,94285.0,19.2512,19.277,19.1996,19.2082,94285.0
2020-08-26 15:00:00,22.33,22.4,22.32,22.39,100531.0,19.2082,19.2684,19.1996,19.2598,100531.0
2020-08-26 15:30:00,22.39,22.39,22.27,22.3,284324.0,19.2598,19.2598,19.1566,19.1824,284324.0
2020-08-27 09:30:00,22.29,22.89,22.28,22.88,230945.0,19.1738,19.6899,19.1652,19.6813,230945.0
2020-08-27 10:00:00,22.88,22.94,22.58,22.59,140836.0,19.6813,19.7329,19.4233,19.4319,140836.0
2020-08-27 10:30:00,22.58,22.71,22.45,22.63,115229.0,19.4233,19.5351,19.3114,19.4663,115229.0
2020-08-27 11:00:00,22.63,22.73,22.52,22.72,93911.0,19.4663,19.5523,19.3716,19.5437,93911.0
2020-08-27 11:30:00,22.72,22.95,22.69,22.94,172192.0,19.5437,19.7415,19.5179,19.7329,172192.0
2020-08-27 12:00:00,22.94,23.09,22.91,23.07,376979.0,19.7329,19.862,19.7071,19.8448,376979.0
2020-08-27 12:30:00,23.07,23.15,23.02,23.07,197567.0,19.8448,19.9136,19.8017,19.8448,197567.0
2020-08-27 13:00:00,23.06,23.23,23.01,23.11,192364.0,19.8362,19.9824,19.7931,19.8792,192364.0
2020-08-27 13:30:00,23.12,23.16,23.07,23.08,206893.0,19.8878,19.9222,19.8448,19.8534,206893.0
2020-08-27 14:00:00,23.09,23.23,23.08,23.23,208395.0,19.862,19.9824,19.8534,19.9824,208395.0
2020-08-27 14:30:00,23.24,23.29,23.19,23.23,213210.0,19.991,20.034,19.948,19.9824,213210.0
2020-08-27 15:00:00,23.23,23.32,23.2,23.28,292641.0,19.9824,20.0598,19.9566,20.0254,292641.0
2020-08-27 15:30:00,23.29,23.3,23.14,23.14,582940.0,20.034,20.0426,19.905,19.905,582940.0
2020-08-28 09:30:00,23.4,23.44,23.03,23.17,321043.0,20.1286,20.163,19.8103,19.9308,321043.0
2020-08-28 10:00:00,23.17,23.25,23.03,23.17,159876.0,19.9308,19.9996,19.8103,19.9308,159876.0
2020-08-28 10:30:00,23.17,23.29,23.15,23.2,76165.0,19.9308,20.034,19.9136,19.9566,76165.0
2020-08-28 11:00:00,23.19,23.27,23.19,23.21,76664.0,19.948,20.0168,19.948,19.9652,76664.0
2020-08-28 11:30:00,23.22,23.33,23.2,23.33,68988.0,19.9738,20.0684,19.9566,20.0684,68988.0
2020-08-28 12:00:00,23.32,23.43,23.29,23.41,126427.0,20.0598,20.1544,20.034,20.1372,126427.0
2020-08-28 12:30:00,23.41,23.41,23.36,23.39,102615.0,20.1372,20.1372,20.0942,20.12,102615.0
2020-08-28 13:00:00,23.39,23.41,23.31,23.31,78809.0,20.12,20.1372,20.0512,20.0512,78809.0
2020-08-28 13:30:00,23.32,23.35,23.31,23.32,50529.0,20.0598,20.0856,20.0512,20.0598,50529.0
2020-08-28 14:00:00,23.32,23.44,23.32,23.38,73564.0,20.0598,20.163,20.0598,20.1114,73564.0
2020-08-28 14:30:00,23.37,23.51,23.35,23.51,187522.0,20.1028,20.2232,20.0856,20.2232,187522.0
2020-08-28 15:00:00,23.51,23.67,23.48,23.53,543309.0,20.2232,20.3609,20.1974,20.2404,543309.0
2020-08-28 15:30:00,23.54,23.6,23.5,23.55,603909.0,20.249,20.3007,20.2146,20.2577,603909.0
2020-08-31 09:30:00,23.57,23.64,23.29,23.41,370908.0,20.2749,20.3351,20.034,20.1372,370908.0
2020-08-31 10:00:00,23.42,23.47,23.28,23.32,188326.0,20.1458,20.1888,20.0254,20.0598,188326.0
2020-08-31 10:30:00,23.33,23.45,23.28,23.33,239044.0,20.0684,20.1716,20.0254,20.0684,239044.0
2020-08-31 11:00:00,23.33,23.37,23.08,23.13,247022.0,20.0684,20.1028,19.8534,19.8964,247022.0
2020-08-31 11:30:00,23.12,23.24,23.11,23.21,98526.0,19.8878,19.991,19.8792,19.9652,98526.0
2020-08-31 12:00:00,23.21,23.24,23.06,23.08,182540.0,19.9652,19.991,19.8362,19.8534,182540.0
2020-08-31 12:30:00,23.07,23.08,22.94,22.96,121494.0,19.8448,19.8534,19.7329,19.7501,121494.0
2020-08-31 13:00:00,22.96,23.02,22.88,22.92,290997.0,19.7501,19.8017,19.6813,19.7157,290997.0
2020-08-31 13:30:00,22.92,23.01,22.91,22.99,87152.0,19.7157,19.7931,19.7071,19.7759,87152.0
2020-08-31 14:00:00,23.0,23.0,22.94,22.98,100623.0,19.7845,19.7845,19.7329,19.7673,100623.0
2020-08-31 14:30:00,22.98,23.05,22.97,23.0,130048.0,19.7673,19.8276,19.7587,19.7845,130048.0
2020-08-31 15:00:00,23.0,23.05,22.96,23.03,172952.0,19.7845,19.8276,19.7501,19.8103,172952.0
2020-08-31 15:30:00,23.03,23.04,22.88,22.88,743926.0,19.8103,19.8189,19.6813,19.6813,743926.0
2020-09-01 09:30:00,22.67,23.06,22.51,23.01,444724.0,19.5007,19.8362,19.363,19.7931,444724.0
2020-09-01 10:00:00,23.02,23.14,22.96,23.14,125049.0,19.8017,19.905,19.7501,19.905,125049.0
2020-09-01 10:30:00,23.14,23.2,23.02,23.03,120844.0,19.905,19.9566,19.8017,19.8103,120844.0
2020-09-01 11:00:00,23.04,23.04,22.89,22.89,176387.0,19.8189,19.8189,19.6899,19.6899,176387.0
2020-09-01 11:30:00,22.9,23.0,22.89,22.92,117356.0,19.6985,19.7845,19.6899,19.7157,117356.0
2020-09-01 12:00:00,22.92,22.95,22.8,22.8,99146.0,19.7157,19.7415,19.6125,19.6125,99146.0
2020-09-01 12:30:00,22.8,22.83,22.77,22.83,82087.0,19.6125,19.6383,19.5867,19.6383,82087.0
2020-09-01 13:00:00,22.82,22.96,22.81,22.91,255063.0,19.6297,19.7501,19.6211,19.7071,255063.0
2020-09-01 13:30:00,22.9,22.95,22.89,22.9,79041.0,19.6985,19.7415,19.6899,19.6985,79041.0
2020-09-01 14:00:00,22.9,22.92,22.86,22.91,72147.0,19.6985,19.7157,19.6641,19.7071,72147.0
2020-09-01 14:30:00,22.9,22.93,22.87,22.92,108845.0,19.6985,19.7243,19.6727,19.7157,108845.0
2020-09-01 15:00:00,22.92,22.95,22.88,22.94,101262.0,19.7157,19.7415,19.6813,19.7329,101262.0
2020-09-01 15:30:00,22.94,22.97,22.86,22.91,452401.0,19.7329,19.7587,19.6641,19.7071,452401.0
2020-09-02 09:30:00,22.98,23.15,22.72,23.12,269719.0,19.7673,19.9136,19.5437,19.8878,269719.0
2020-09-02 10:00:00,23.14,23.14,22.94,23.08,226820.0,19.905,19.905,19.7329,19.8534,226820.0
2020-09-02 10:30:00,23.1,23.21,23.03,23.12,84904.0,19.8706,19.9652,19.8103,19.8878,84904.0
2020-09-02 11:00:00,23.12,23.26,23.11,23.16,87522.0,19.8878,20.0082,19.8792,19.9222,87522.0
2020-09-02 11:30:00,23.16,23.39,23.15,23.36,160517.0,19.9222,20.12,19.9136,20.0942,160517.0
2020-09-02 12:00:00,23.36,23.49,23.27,23.48,125186.0,20.0942,20.206,20.0168,20.1974,125186.0
2020-09-02 12:30:00,23.48,23.52,23.37,23.37,130628.0,20.1974,20.2318,20.1028,20.1028,130628.0
2020-09-02 13:00:00,23.38,23.47,23.29,23.46,223691.0,20.1114,20.1888,20.034,20.1802,223691.0
2020-09-02 13:30:00,23.46,23.54,23.44,23.46,299386.0,20.1802,20.249,20.163,20.1802,299386.0
2020-09-02 14:00:00,23.46,23.46,23.33,23.34,62221.0,20.1802,20.1802,20.0684,20.077,62221.0
2020-09-02 14:30:00,23.34,23.68,23.27,23.65,314216.0,20.077,20.3695,20.0168,20.3437,314216.0
2020-09-02 15:00:00,23.65,23.68,23.52,23.55,349869.0,20.3437,20.3695,20.2318,20.2577,349869.0
2020-09-02 15:30:00,23.55,23.61,23.51,23.55,500022.0,20.2577,20.3093,20.2232,20.2577,500022.0
2020-09-03 09:30:00,23.69,24.23,23.61,24.08,503452.0,20.3781,20.8426,20.3093,20.7136,503452.0
2020-09-03 10:00:00,24.07,24.14,23.9,23.98,776508.0,20.705,20.7652,20.5587,20.6275,776508.0
2020-09-03 10:30:00,24.0,24.07,23.82,23.98,549305.0,20.6447,20.705,20.4899,20.6275,549305.0
2020-09-03 11:00:00,23.98,24.01,23.42,23.65,1377626.0,20.6275,20.6533,20.1458,20.3437,1377626.0
2020-09-03 11:30:00,23.65,23.84,23.63,23.81,347793.0,20.3437,20.5071,20.3265,20.4813,347793.0
2020-09-03 12:00:00,23.81,23.98,23.77,23.95,236499.0,20.4813,20.6275,20.4469,20.6017,236499.0
2020-09-03 12:30:00,23.94,24.08,23.88,24.0,214266.0,20.5931,20.7136,20.5415,20.6447,214266.0
2020-09-03 13:00:00,24.0,24.15,23.92,24.1,245715.0,20.6447,20.7738,20.5759,20.7308,245715.0
2020-09-03 13:30:00,24.1,24.12,23.99,24.05,320158.0,20.7308,20.748,20.6361,20.6877,320158.0
2020-09-03 14:00:00,24.04,24.11,23.98,24.04,344132.0,20.6791,20.7394,20.6275,20.6791,344132.0
2020-09-03 14:30:00,24.03,24.16,23.99,24.0,177844.0,20.6705,20.7824,20.6361,20.6447,177844.0
2020-09-03 15:00:00,24.0,24.03,23.74,23.76,429253.0,20.6447,20.6705,20.4211,20.4383,429253.0
2020-09-03 15:30:00,23.75,23.86,23.67,23.76,958424.0,20.4297,20.5243,20.3609,20.4383,958424.0
2020-09-04 09:30:00,24.34,24.99,24.18,24.72,965828.0,20.9372,21.4963,20.7996,21.2641,965828.0
2020-09-04 10:00:00,24.74,25.18,24.69,24.81,574628.0,21.2813,21.6598,21.2383,21.3415,574628.0
2020-09-04 10:30:00,24.82,24.92,24.51,24.72,704448.0,21.3501,21.4361,21.0834,21.2641,704448.0
2020-09-04 11:00:00,24.72,24.79,24.58,24.75,439637.0,21.2641,21.3243,21.1437,21.2899,439637.0
2020-09-04 11:30:00,24.76,24.8,24.5,24.67,287877.0,21.2985,21.3329,21.0748,21.2211,287877.0
2020-09-04 12:00:00,24.67,24.83,24.64,24.83,161643.0,21.2211,21.3587,21.1953,21.3587,161643.0
2020-09-04 12:30:00,24.82,25.11,24.74,25.08,495215.0,21.3501,21.5996,21.2813,21.5738,495215.0
2020-09-04 13:00:00,25.07,25.08,24.99,25.06,179190.0,21.5652,21.5738,21.4963,21.5565,179190.0
2020-09-04 13:30:00,25.06,25.16,25.0,25.12,276502.0,21.5565,21.6426,21.5049,21.6082,276502.0
2020-09-04 14:00:00,25.11,25.25,25.02,25.25,305507.0,21.5996,21.72,21.5221,21.72,305507.0
2020-09-04 14:30:00,25.25,25.51,25.19,25.48,587187.0,21.72,21.9436,21.6684,21.9178,587187.0
2020-09-04 15:00:00,25.48,25.49,25.27,25.32,257576.0,21.9178,21.9264,21.7372,21.7802,257576.0
2020-09-04 15:30:00,25.32,25.39,25.2,25.24,925411.0,21.7802,21.8404,21.677,21.7114,925411.0
2020-09-08 09:30:00,24.65,24.83,24.33,24.65,580944.0,21.2039,21.3587,20.9286,21.2039,580944.0
2020-09-08 10:00:00,24.66,24.83,24.5,24.78,268992.0,21.2125,21.3587,21.0748,21.3157,268992.0
2020-09-08 10:30:00,24.78,25.0,24.65,24.66,625256.0,21.3157,21.5049,21.2039,21.2125,625256.0
2020-09-08 11:00:00,24.65,25.01,24.62,24.93,196654.0,21.2039,21.5135,21.1781,21.4447,196654.0
2020-09-08 11:30:00,24.92,24.95,24.59,24.64,397154.0,21.4361,21.4619,21.1523,21.1953,397154.0
2020-09-08 12:00:00,24.63,24.78,24.59,24.69,348145.0,21.1867,21.3157,21.1523,21.2383,348145.0
2020-09-08 12:30:00,24.69,24.71,24.62,24.69,154935.0,21.2383,21.2555,21.1781,21.2383,154935.0
2020-09-08 13:00:00,24.7,24.78,24.64,24.73,204927.0,21.2469,21.3157,21.1953,21.2727,204927.0
2020-09-08 13:30:00,24.72,24.74,24.62,24.64,154498.0,21.2641,21.2813,21.1781,21.1953,154498.0
2020-09-08 14:00:00,24.65,24.66,24.48,24.48,155109.0,21.2039,21.2125,21.0576,21.0576,155109.0
2020-09-08 14:30:00,24.48,24.53,24.4,24.48,314677.0,21.0576,21.1006,20.9888,21.0576,314677.0
2020-09-08 15:00:00,24.48,24.49,24.31,24.41,202388.0,21.0576,21.0662,20.9114,20.9974,202388.0
2020-09-08 15:30:00,24.42,24.5,24.17,24.21,664964.0,21.006,21.0748,20.791,20.8254,664964.0
2020-09-09 09:30:00,24.43,24.46,24.1,24.35,392148.0,21.0146,21.0404,20.7308,20.9458,392148.0
2020-09-09 10:00:00,24.36,24.4,24.2,24.23,259129.0,20.9544,20.9888,20.8168,20.8426,259129.0
2020-09-09 10:30:00,24.23,24.29,24.19,24.27,333596.0,20.8426,20.8942,20.8082,20.877,333596.0
2020-09-09 11:00:00,24.29,24.43,24.23,24.24,161232.0,20.8942,21.0146,20.8426,20.8512,161232.0
2020-09-09 11:30:00,24.23,24.29,24.21,24.23,83732.0,20.8426,20.8942,20.8254,20.8426,83732.0
2020-09-09 12:00:00,24.23,24.3,24.22,24.3,135349.0,20.8426,20.9028,20.834,20.9028,135349.0
2020-09-09 12:30:00,24.3,24.42,24.26,24.27,141670.0,20.9028,21.006,20.8684,20.877,141670.0
2020-09-09 13:00:00,24.26,24.42,24.26,24.37,91655.0,20.8684,21.006,20.8684,20.963,91655.0
2020-09-09 13:30:00,24.37,24.45,24.36,24.44,151684.0,20.963,21.0318,20.9544,21.0232,151684.0
2020-09-09 14:00:00,24.43,24.49,24.33,24.35,151505.0,21.0146,21.0662,20.9286,20.9458,151505.0
2020-09-09 14:30:00,24.35,24.38,24.29,24.34,88532.0,20.9458,20.9716,20.8942,20.9372,88532.0
2020-09-09 15:00:00,24.33,24.41,24.31,24.39,87573.0,20.9286,20.9974,20.9114,20.9802,87573.0
2020-09-09 15:30:00,24.39,24.4,24.11,24.11,710516.0,20.9802,20.9888,20.7394,20.7394,710516.0
2020-09-10 09:30:00,24.23,24.7,24.17,24.51,272548.0,20.8426,21.2469,20.791,21.0834,272548.0
2020-09-10 10:00:00,24.51,24.52,24.21,24.22,189690.0,21.0834,21.092,20.8254,20.834,189690.0
2020-09-10 10:30:00,24.23,24.23,23.87,23.88,203994.0,20.8426,20.8426,20.5329,20.5415,203994.0
2020-09-10 11:00:00,23.87,24.05,23.85,24.02,235313.0,20.5329,20.6877,20.5157,20.6619,235313.0
2020-09-10 11:30:00,24.02,24.04,23.89,24.0,254163.0,20.6619,20.6791,20.5501,20.6447,254163.0
2020-09-10 12:00:00,24.0,24.12,23.94,23.98,252782.0,20.6447,20.748,20.5931,20.6275,252782.0
2020-09-10 12:30:00,23.98,24.04,23.89,23.91,164758.0,20.6275,20.6791,20.5501,20.5673,164758.0
2020-09-10 13:00:00,23.9,24.01,23.87,23.95,102794.0,20.5587,20.6533,20.5329,20.6017,102794.0
2020-09-10 13:30:00,23.95,24.0,23.94,23.96,91800.0,20.6017,20.6447,20.5931,20.6103,91800.0
2020-09-10 14:00:00,23.97,24.08,23.8,23.81,146195.0,20.6189,20.7136,20.4727,20.4813,146195.0
2020-09-10 14:30:00,23.81,23.94,23.76,23.89,368970.0,20.4813,20.5931,20.4383,20.5501,368970.0
2020-09-10 15:00:00,23.89,23.91,23.62,23.71,492107.0,20.5501,20.5673,20.3179,20.3953,492107.0
2020-09-10 15:30:00,23.71,23.81,23.63,23.63,678438.0,20.3953,20.4813,20.3265,20.3265,678438.0
2020-09-11 09:30:00,23.68,23.8,23.35,23.36,432111.0,20.3695,20.4727,20.0856,20.0942,432111.0
2020-09-11 10:00:00,23.36,23.57,23.31,23.38,394796.0,20.0942,20.2749,20.0512,20.1114,394796.0
2020-09-11 10:30:00,23.37,23.49,23.36,23.48,244495.0,20.1028,20.206,20.0942,20.1974,244495.0
2020-09-11 11:00:00,23.49,23.62,23.46,23.54,128671.0,20.206,20.3179,20.1802,20.249,128671.0
2020-09-11 11:30:00,23.53,23.58,23.47,23.55,103843.0,20.2404,20.2835,20.1888,20.2577,103843.0
2020-09-11 12:00:00,23.55,23.75,23.53,23.73,99686.0,20.2577,20.4297,20.2404,20.4125,99686.0
2020-09-11 12:30:00,23.72,23.73,23.58,23.61,84525.0,20.4039,20.4125,20.2835,20.3093,84525.0
2020-09-11 13:00:00,23.61,23.62,23.49,23.51,87285.0,20.3093,20.3179,20.206,20.2232,87285.0
2020-09-11 13:30:00,23.5,23.53,23.38,23.49,128269.0,20.2146,20.2404,20.1114,20.206,128269.0
2020-09-11 14:00:00,23.49,23.75,23.47,23.73,440011.0,20.206,20.4297,20.1888,20.4125,440011.0
2020-09-11 14:30:00,23.71,23.91,23.71,23.8,348090.0,20.3953,20.5673,20.3953,20.4727,348090.0
2020-09-11 15:00:00,23.8,23.88,23.74,23.87,331118.0,20.4727,20.5415,20.4211,20.5329,331118.0
2020-09-11 15:30:00,23.87,23.97,23.85,23.91,534441.0,20.5329,20.6189,20.5157,20.5673,534441.0
2020-09-14 09:30:00,24.01,24.59,23.92,24.52,327156.0,20.6533,21.1523,20.5759,21.092,327156.0
2020-09-14 10:00:00,24.53,24.82,24.46,24.76,313658.0,21.1006,21.3501,21.0404,21.2985,313658.0
2020-09-14 10:30:00,24.76,24.89,24.68,24.72,257517.0,21.2985,21.4103,21.2297,21.2641,257517.0
2020-09-14 11:00:00,24.72,24.77,24.64,24.69,230892.0,21.2641,21.3071,21.1953,21.2383,230892.0
2020-09-14 11:30:00,24.69,24.73,24.55,24.55,101453.0,21.2383,21.2727,21.1178,21.1178,101453.0
2020-09-14 12:00:00,24.55,24.67,24.53,24.6,179139.0,21.1178,21.2211,21.1006,21.1609,179139.0
2020-09-14 12:30:00,24.61,24.62,24.48,24.51,147178.0,21.1695,21.1781,21.0576,21.0834,147178.0
2020-09-14 13:00:00,24.5,24.5,24.33,24.34,240467.0,21.0748,21.0748,20.9286,20.9372,240467.0
2020-09-14 13:30:00,24.35,24.38,24.16,24.22,188433.0,20.9458,20.9716,20.7824,20.834,188433.0
2020-09-14 14:00:00,24.22,24.36,24.22,24.29,361425.0,20.834,20.9544,20.834,20.8942,361425.0
2020-09-14 14:30:00,24.29,24.29,24.16,24.22,197951.0,20.8942,20.8942,20.7824,20.834,197951.0
2020-09-14 15:00:00,24.22,24.25,24.16,24.21,236616.0,20.834,20.8598,20.7824,20.8254,236616.0
2020-09-14 15:30:00,24.22,24.46,24.16,24.41,557779.0,20.834,21.0404,20.7824,20.9974,557779.0
2020-09-15 09:30:00,24.87,25.18,24.4,24.4,814581.0,21.3931,21.6598,20.9888,20.9888,814581.0
2020-09-15 10:00:00,24.38,25.14,24.2,25.13,1171246.0,20.9716,21.6254,20.8168,21.6168,1171246.0
2020-09-15 10:30:00,25.13,25.16,24.95,25.05,550845.0,21.6168,21.6426,21.4619,21.5479,550845.0
2020-09-15 11:00:00,25.05,25.05,24.93,25.01,202118.0,21.5479,21.5479,21.4447,21.5135,202118.0
2020-09-15 11:30:00,25.01,25.1,24.95,25.1,303191.0,21.5135,21.591,21.4619,21.591,303191.0
2020-09-15 12:00:00,25.1,25.19,25.07,25.16,426672.0,21.591,21.6684,21.5652,21.6426,426672.0
2020-09-15 12:30:00,25.17,25.29,25.14,25.29,232178.0,21.6512,21.7544,21.6254,21.7544,232178.0
2020-09-15 13:00:00,25.28,25.51,25.25,25.44,363313.0,21.7458,21.9436,21.72,21.8834,363313.0
2020-09-15 13:30:00,25.45,25.46,25.06,25.07,427504.0,21.892,21.9006,21.5565,21.5652,427504.0
2020-09-15 14:00:00,25.08,25.14,25.02,25.11,273051.0,21.5738,21.6254,21.5221,21.5996,273051.0
2020-09-15 14:30:00,25.11,25.14,25.04,25.09,249143.0,21.5996,21.6254,21.5393,21.5824,249143.0
2020-09-15 15:00:00,25.09,25.13,25.01,25.01,259901.0,21.5824,21.6168,21.5135,21.5135,259901.0
2020-09-15 15:30:00,25.01,25.02,24.76,24.79,783034.0,21.5135,21.5221,21.2985,21.3243,783034.0
2020-09-16 09:30:00,24.98,25.02,24.54,24.78,492713.0,21.4877,21.5221,21.1092,21.3157,492713.0
2020-09-16 10:00:00,24.77,25.63,24.76,25.38,475983.0,21.3071,22.0469,21.2985,21.8318,475983.0
2020-09-16 10:30:00,25.39,25.65,25.31,25.62,515244.0,21.8404,22.0641,21.7716,22.0383,515244.0
2020-09-16 11:00:00,25.62,25.88,25.6,25.83,337684.0,22.0383,22.2619,22.0211,22.2189,337684.0
2020-09-16 11:30:00,25.83,25.83,25.66,25.75,407942.0,22.2189,22.2189,22.0727,22.1501,407942.0
2020-09-16 12:00:00,25.74,25.9,25.73,25.82,916329.0,22.1415,22.2791,22.1329,22.2103,916329.0
2020-09-16 12:30:00,25.82,25.85,25.7,25.78,764495.0,22.2103,22.2361,22.1071,22.1759,764495.0
2020-09-16 13:00:00,25.77,25.84,25.68,25.74,436586.0,22.1673,22.2275,22.0899,22.1415,436586.0
2020-09-16 13:30:00,25.74,25.84,25.71,25.78,423944.0,22.1415,22.2275,22.1157,22.1759,423944.0
2020-09-16 14:00:00,25.78,26.02,25.78,25.91,551137.0,22.1759,22.3823,22.1759,22.2877,551137.0
2020-09-16 14:30:00,25.91,26.06,25.83,25.88,519665.0,22.2877,22.4167,22.2189,22.2619,519665.0
2020-09-16 15:00:00,25.88,25.98,25.7,25.96,690626.0,22.2619,22.3479,22.1071,22.3307,690626.0
2020-09-16 15:30:00,25.97,26.01,25.66,25.71,1340885.0,22.3393,22.3737,22.0727,22.1157,1340885.0
2020-09-17 09:30:00,25.29,25.66,25.1,25.38,680323.0,21.7544,22.0727,21.591,21.8318,680323.0
2020-09-17 10:00:00,25.4,26.14,25.37,26.04,345090.0,21.849,22.4856,21.8232,22.3995,345090.0
2020-09-17 10:30:00,26.05,26.24,25.95,26.01,248439.0,22.4081,22.5716,22.3221,22.3737,248439.0
2020-09-17 11:00:00,26.01,26.17,25.9,25.92,272789.0,22.3737,22.5114,22.2791,22.2963,272789.0
2020-09-17 11:30:00,25.93,25.95,25.81,25.84,98982.0,22.3049,22.3221,22.2017,22.2275,98982.0
2020-09-17 12:00:00,25.83,25.84,25.64,25.75,137790.0,22.2189,22.2275,22.0555,22.1501,137790.0
2020-09-17 12:30:00,25.74,25.9,25.73,25.86,129500.0,22.1415,22.2791,22.1329,22.2447,129500.0
2020-09-17 13:00:00,25.86,25.9,25.75,25.85,124334.0,22.2447,22.2791,22.1501,22.2361,124334.0
2020-09-17 13:30:00,25.83,25.9,25.78,25.9,137428.0,22.2189,22.2791,22.1759,22.2791,137428.0
2020-09-17 14:00:00,25.91,26.01,25.87,25.88,168235.0,22.2877,22.3737,22.2533,22.2619,168235.0
2020-09-17 14:30:00,25.87,25.88,25.74,25.83,149787.0,22.2533,22.2619,22.1415,22.2189,149787.0
2020-09-17 15:00:00,25.83,25.89,25.76,25.83,242652.0,22.2189,22.2705,22.1587,22.2189,242652.0
2020-09-17 15:30:00,25.83,26.1,25.8,26.09,849101.0,22.2189,22.4512,22.1931,22.4426,849101.0
2020-09-18 09:30:00,26.06,26.2,25.68,25.78,348521.0,22.4167,22.5372,22.0899,22.1759,348521.0
2020-09-18 10:00:00,25.78,26.15,25.69,26.14,120334.0,22.1759,22.4942,22.0985,22.4856,120334.0
2020-09-18 10:30:00,26.15,26.24,26.08,26.22,205448.0,22.4942,22.5716,22.4339,22.5544,205448.0
2020-09-18 11:00:00,26.21,26.34,25.98,26.05,220842.0,22.5458,22.6576,22.3479,22.4081,220842.0
2020-09-18 11:30:00,26.04,26.12,26.01,26.09,105326.0,22.3995,22.4684,22.3737,22.4426,105326.0
2020-09-18 12:00:00,26.09,26.12,25.94,25.99,303429.0,22.4426,22.4684,22.3135,22.3565,303429.0
2020-09-18 12:30:00,25.99,26.07,25.98,26.05,448052.0,22.3565,22.4253,22.3479,22.4081,448052.0
2020-09-18 13:00:00,26.05,26.08,25.76,25.76,188299.0,22.4081,22.4339,22.1587,22.1587,188299.0
2020-09-18 13:30:00,25.75,25.83,25.61,25.83,164943.0,22.1501,22.2189,22.0297,22.2189,164943.0
2020-09-18 14:00:00,25.83,25.97,25.81,25.91,184041.0,22.2189,22.3393,22.2017,22.2877,184041.0
2020-09-18 14:30:00,25.91,25.91,25.75,25.79,123258.0,22.2877,22.2877,22.1501,22.1845,123258.0
2020-09-18 15:00:00,25.8,25.86,25.62,25.7,252529.0,22.1931,22.2447,22.0383,22.1071,252529.0
2020-09-18 15:30:00,25.7,25.89,25.54,25.66,1021544.0,22.1071,22.2705,21.9694,22.0727,1021544.0
2020-09-21 09:30:00,24.69,24.92,24.33,24.61,1290967.0,21.2383,21.4361,20.9286,21.1695,1290967.0
2020-09-21 10:00:00,24.62,24.85,24.26,24.3,649591.0,21.1781,21.3759,20.8684,20.9028,649591.0
2020-09-21 10:30:00,24.29,24.4,23.95,24.32,668914.0,20.8942,20.9888,20.6017,20.92,668914.0
2020-09-21 11:00:00,24.31,24.38,24.18,24.35,393181.0,20.9114,20.9716,20.7996,20.9458,393181.0
2020-09-21 11:30:00,24.35,24.56,24.27,24.54,404708.0,20.9458,21.1264,20.877,21.1092,404708.0
2020-09-21 12:00:00,24.54,24.65,24.5,24.62,208156.0,21.1092,21.2039,21.0748,21.1781,208156.0
2020-09-21 12:30:00,24.61,24.62,24.37,24.45,145841.0,21.1695,21.1781,20.963,21.0318,145841.0
2020-09-21 13:00:00,24.45,24.48,24.38,24.43,133757.0,21.0318,21.0576,20.9716,21.0146,133757.0
2020-09-21 13:30:00,24.42,24.47,24.32,24.38,205034.0,21.006,21.049,20.92,20.9716,205034.0
2020-09-21 14:00:00,24.38,24.41,24.28,24.35,166964.0,20.9716,20.9974,20.8856,20.9458,166964.0
2020-09-21 14:30:00,24.35,24.43,24.27,24.37,259982.0,20.9458,21.0146,20.877,20.963,259982.0
2020-09-21 15:00:00,24.36,24.57,24.34,24.53,255250.0,20.9544,21.1351,20.9372,21.1006,255250.0
2020-09-21 15:30:00,24.54,24.6,24.43,24.55,870359.0,21.1092,21.1609,21.0146,21.1178,870359.0
2020-09-22 09:30:00,24.6,24.99,24.5,24.55,443165.0,21.1609,21.4963,21.0748,21.1178,443165.0
2020-09-22 10:00:00,24.55,24.61,24.39,24.5,334644.0,21.1178,21.1695,20.9802,21.0748,334644.0
2020-09-22 10:30:00,24.49,24.58,24.13,24.14,282337.0,21.0662,21.1437,20.7566,20.7652,282337.0
2020-09-22 11:00:00,24.15,24.18,23.98,24.17,398609.0,20.7738,20.7996,20.6275,20.791,398609.0
2020-09-22 11:30:00,24.17,24.2,24.06,24.09,108850.0,20.791,20.8168,20.6964,20.7222,108850.0
2020-09-22 12:00:00,24.1,24.15,24.04,24.09,140462.0,20.7308,20.7738,20.6791,20.7222,140462.0
2020-09-22 12:30:00,24.09,24.12,23.99,24.04,68392.0,20.7222,20.748,20.6361,20.6791,68392.0
2020-09-22 13:00:00,24.04,24.2,24.04,24.2,141815.0,20.6791,20.8168,20.6791,20.8168,141815.0
2020-09-22 13:30:00,24.2,24.37,24.2,24.28,115599.0,20.8168,20.963,20.8168,20.8856,115599.0
2020-09-22 14:00:00,24.28,24.34,24.16,24.17,199448.0,20.8856,20.9372,20.7824,20.791,199448.0
2020-09-22 14:30:00,24.17,24.25,24.14,24.17,1525936.0,20.791,20.8598,20.7652,20.791,1525936.0
2020-09-22 15:00:00,24.17,24.26,24.13,24.19,424146.0,20.791,20.8684,20.7566,20.8082,424146.0
2020-09-22 15:30:00,24.2,24.24,24.14,24.19,1993233.0,20.8168,20.8512,20.7652,20.8082,1993233.0
2020-09-23 09:30:00,24.45,24.96,24.22,24.53,597721.0,21.0318,21.4705,20.834,21.1006,597721.0
2020-09-23 10:00:00,24.53,24.55,24.28,24.4,329362.0,21.1006,21.1178,20.8856,20.9888,329362.0
2020-09-23 10:30:00,24.42,24.44,24.12,24.31,257167.0,21.006,21.0232,20.748,20.9114,257167.0
2020-09-23 11:00:00,24.29,24.37,24.18,24.21,102264.0,20.8942,20.963,20.7996,20.8254,102264.0
2020-09-23 11:30:00,24.22,24.36,24.18,24.23,118068.0,20.834,20.9544,20.7996,20.8426,118068.0
2020-09-23 12:00:00,24.21,24.29,24.18,24.29,95497.0,20.8254,20.8942,20.7996,20.8942,95497.0
2020-09-23 12:30:00,24.29,24.33,24.16,24.24,104426.0,20.8942,20.9286,20.7824,20.8512,104426.0
2020-09-23 13:00:00,24.23,24.32,24.19,24.21,121856.0,20.8426,20.92,20.8082,20.8254,121856.0
2020-09-23 13:30:00,24.19,24.2,24.06,24.09,142906.0,20.8082,20.8168,20.6964,20.7222,142906.0
2020-09-23 14:00:00,24.08,24.08,23.82,23.85,169663.0,20.7136,20.7136,20.4899,20.5157,169663.0
2020-09-23 14:30:00,23.85,23.85,23.56,23.59,254386.0,20.5157,20.5157,20.2663,20.2921,254386.0
2020-09-23 15:00:00,23.6,23.64,23.41,23.54,442207.0,20.3007,20.3351,20.1372,20.249,442207.0
2020-09-23 15:30:00,23.53,23.57,23.34,23.39,1252188.0,20.2404,20.2749,20.077,20.12,1252188.0
2020-09-24 09:30:00,23.44,23.44,22.81,22.95,828522.0,20.163,20.163,19.6211,19.7415,828522.0
2020-09-24 10:00:00,22.95,23.44,22.95,23.14,577293.0,19.7415,20.163,19.7415,19.905,577293.0
2020-09-24 10:30:00,23.15,23.28,23.11,23.16,338438.0,19.9136,20.0254,19.8792,19.9222,338438.0
2020-09-24 11:00:00,23.17,23.27,23.12,23.25,156096.0,19.9308,20.0168,19.8878,19.9996,156096.0
2020-09-24 11:30:00,23.25,23.46,23.19,23.42,172099.0,19.9996,20.1802,19.948,20.1458,172099.0
2020-09-24 12:00:00,23.43,23.56,23.36,23.48,210520.0,20.1544,20.2663,20.0942,20.1974,210520.0
2020-09-24 12:30:00,23.48,23.51,23.36,23.5,97250.0,20.1974,20.2232,20.0942,20.2146,97250.0
2020-09-24 13:00:00,23.5,23.96,23.49,23.94,248009.0,20.2146,20.6103,20.206,20.5931,248009.0
2020-09-24 13:30:00,23.94,24.1,23.87,23.89,512398.0,20.5931,20.7308,20.5329,20.5501,512398.0
2020-09-24 14:00:00,23.9,23.96,23.76,23.76,217187.0,20.5587,20.6103,20.4383,20.4383,217187.0
2020-09-24 14:30:00,23.76,23.82,23.48,23.51,254162.0,20.4383,20.4899,20.1974,20.2232,254162.0
2020-09-24 15:00:00,23.51,23.62,23.32,23.39,552243.0,20.2232,20.3179,20.0598,20.12,552243.0
2020-09-24 15:30:00,23.39,23.57,23.35,23.57,860125.0,20.12,20.2749,20.0856,20.2749,860125.0
2020-09-25 09:30:00,23.35,23.98,23.3,23.94,670750.0,20.0856,20.6275,20.0426,20.5931,670750.0
2020-09-25 10:00:00,23.96,24.12,23.85,23.95,302567.0,20.6103,20.748,20.5157,20.6017,302567.0
2020-09-25 10:30:00,23.96,24.17,23.87,24.14,206766.0,20.6103,20.791,20.5329,20.7652,206766.0
2020-09-25 11:00:00,24.14,24.25,24.08,24.18,308685.0,20.7652,20.8598,20.7136,20.7996,308685.0
2020-09-25 11:30:00,24.18,24.25,24.15,24.21,276836.0,20.7996,20.8598,20.7738,20.8254,276836.0
2020-09-25 12:00:00,24.21,24.31,24.2,24.25,169249.0,20.8254,20.9114,20.8168,20.8598,169249.0
2020-09-25 12:30:00,24.24,24.33,24.2,24.29,141331.0,20.8512,20.9286,20.8168,20.8942,141331.0
2020-09-25 13:00:00,24.29,24.4,24.26,24.35,182826.0,20.8942,20.9888,20.8684,20.9458,182826.0
2020-09-25 13:30:00,24.35,24.38,24.31,24.35,354624.0,20.9458,20.9716,20.9114,20.9458,354624.0
2020-09-25 14:00:00,24.34,24.44,24.34,24.41,278790.0,20.9372,21.0232,20.9372,20.9974,278790.0
2020-09-25 14:30:00,24.41,24.51,24.4,24.51,247865.0,20.9974,21.0834,20.9888,21.0834,247865.0
2020-09-25 15:00:00,24.5,24.59,24.46,24.57,191517.0,21.0748,21.1523,21.0404,21.1351,191517.0
2020-09-25 15:30:00,24.56,24.56,24.45,24.5,734939.0,21.1264,21.1264,21.0318,21.0748,734939.0
2020-09-28 09:30:00,25.21,25.39,24.83,24.97,707710.0,21.6856,21.8404,21.3587,21.4791,707710.0
2020-09-28 10:00:00,24.98,25.2,24.87,25.13,190053.0,21.4877,21.677,21.3931,21.6168,190053.0
2020-09-28 10:30:00,25.14,25.31,25.13,25.3,170421.0,21.6254,21.7716,21.6168,21.763,170421.0
2020-09-28 11:00:00,25.3,25.31,25.11,25.18,374531.0,21.763,21.7716,21.5996,21.6598,374531.0
2020-09-28 11:30:00,25.17,25.2,25.11,25.19,92265.0,21.6512,21.677,21.5996,21.6684,92265.0
2020-09-28 12:00:00,25.18,25.25,25.17,25.23,147010.0,21.6598,21.72,21.6512,21.7028,147010.0
2020-09-28 12:30:00,25.23,25.25,25.13,25.23,153109.0,21.7028,21.72,21.6168,21.7028,153109.0
2020-09-28 13:00:00,25.24,25.31,25.2,25.21,203896.0,21.7114,21.7716,21.677,21.6856,203896.0
2020-09-28 13:30:00,25.21,25.22,24.97,24.98,105050.0,21.6856,21.6942,21.4791,21.4877,105050.0
2020-09-28 14:00:00,24.98,25.11,24.93,25.03,117403.0,21.4877,21.5996,21.4447,21.5307,117403.0
2020-09-28 14:30:00,25.04,25.19,25.03,25.19,121108.0,21.5393,21.6684,21.5307,21.6684,121108.0
2020-09-28 15:00:00,25.19,25.22,25.05,25.12,139999.0,21.6684,21.6942,21.5479,21.6082,139999.0
2020-09-28 15:30:00,25.12,25.12,24.91,24.95,361099.0,21.6082,21.6082,21.4275,21.4619,361099.0
2020-09-29 09:30:00,24.75,24.92,24.58,24.76,393907.0,21.2899,21.4361,21.1437,21.2985,393907.0
2020-09-29 10:00:00,24.75,25.01,24.74,24.89,211204.0,21.2899,21.5135,21.2813,21.4103,211204.0
2020-09-29 10:30:00,24.89,24.91,24.76,24.8,221233.0,21.4103,21.4275,21.2985,21.3329,221233.0
2020-09-29 11:00:00,24.79,24.81,24.61,24.73,131787.0,21.3243,21.3415,21.1695,21.2727,131787.0
2020-09-29 11:30:00,24.72,24.75,24.45,24.46,168077.0,21.2641,21.2899,21.0318,21.0404,168077.0
2020-09-29 12:00:00,24.47,24.68,24.41,24.67,123213.0,21.049,21.2297,20.9974,21.2211,123213.0
2020-09-29 12:30:00,24.67,24.69,24.52,24.59,173732.0,21.2211,21.2383,21.092,21.1523,173732.0
2020-09-29 13:00:00,24.6,24.68,24.51,24.67,92297.0,21.1609,21.2297,21.0834,21.2211,92297.0
2020-09-29 13:30:00,24.67,24.73,24.62,24.65,81182.0,21.2211,21.2727,21.1781,21.2039,81182.0
2020-09-29 14:00:00,24.65,24.67,24.56,24.64,112958.0,21.2039,21.2211,21.1264,21.1953,112958.0
2020-09-29 14:30:00,24.65,24.68,24.5,24.51,185905.0,21.2039,21.2297,21.0748,21.0834,185905.0
2020-09-29 15:00:00,24.51,24.62,24.48,24.58,210997.0,21.0834,21.1781,21.0576,21.1437,210997.0
2020-09-29 15:30:00,24.57,24.61,24.44,24.45,493780.0,21.1351,21.1695,21.0232,21.0318,493780.0
2020-09-30 09:30:00,24.55,25.34,24.55,25.29,605245.0,21.1178,21.7974,21.1178,21.7544,605245.0
2020-09-30 10:00:00,25.3,25.53,25.25,25.36,186938.0,21.763,21.9608,21.72,21.8146,186938.0
2020-09-30 10:30:00,25.36,25.52,25.33,25.35,179020.0,21.8146,21.9522,21.7888,21.806,179020.0
2020-09-30 11:00:00,25.34,25.35,25.12,25.14,158604.0,21.7974,21.806,21.6082,21.6254,158604.0
2020-09-30 11:30:00,25.13,25.2,25.09,25.11,230417.0,21.6168,21.677,21.5824,21.5996,230417.0
2020-09-30 12:00:00,25.11,25.42,25.11,25.4,114604.0,21.5996,21.8662,21.5996,21.849,114604.0
2020-09-30 12:30:00,25.4,25.45,25.31,25.43,243891.0,21.849,21.892,21.7716,21.8748,243891.0
2020-09-30 13:00:00,25.43,25.43,25.28,25.33,141759.0,21.8748,21.8748,21.7458,21.7888,141759.0
2020-09-30 13:30:00,25.32,25.49,25.31,25.42,175969.0,21.7802,21.9264,21.7716,21.8662,175969.0
2020-09-30 14:00:00,25.43,25.55,25.31,25.33,271998.0,21.8748,21.978,21.7716,21.7888,271998.0
2020-09-30 14:30:00,25.33,25.33,24.99,25.21,194939.0,21.7888,21.7888,21.4963,21.6856,194939.0
2020-09-30 15:00:00,25.2,25.28,25.01,25.12,225066.0,21.677,21.7458,21.5135,21.6082,225066.0
2020-09-30 15:30:00,25.11,25.17,25.02,25.07,821006.0,21.5996,21.6512,21.5221,21.5652,821006.0
2020-10-01 09:30:00,25.32,25.55,25.13,25.21,362519.0,21.7802,21.978,21.6168,21.6856,362519.0
2020-10-01 10:00:00,25.2,25.2,24.93,25.01,170353.0,21.677,21.677,21.4447,21.5135,170353.0
2020-10-01 10:30:00,25.0,25.13,24.93,25.04,79765.0,21.5049,21.6168,21.4447,21.5393,79765.0
2020-10-01 11:00:00,25.05,25.23,25.0,25.18,88095.0,21.5479,21.7028,21.5049,21.6598,88095.0
2020-10-01 11:30:00,25.18,25.25,25.14,25.24,136941.0,21.6598,21.72,21.6254,21.7114,136941.0
2020-10-01 12:00:00,25.25,25.39,25.2,25.39,99896.0,21.72,21.8404,21.677,21.8404,99896.0
2020-10-01 12:30:00,25.38,25.48,25.34,25.44,90548.0,21.8318,21.9178,21.7974,21.8834,90548.0
2020-10-01 13:00:00,25.44,25.54,25.43,25.51,83094.0,21.8834,21.9694,21.8748,21.9436,83094.0
2020-10-01 13:30:00,25.51,25.58,25.45,25.48,115444.0,21.9436,22.0039,21.892,21.9178,115444.0
2020-10-01 14:00:00,25.48,25.52,25.16,25.31,192019.0,21.9178,21.9522,21.6426,21.7716,192019.0
2020-10-01 14:30:00,25.3,25.43,25.29,25.39,92570.0,21.763,21.8748,21.7544,21.8404,92570.0
2020-10-01 15:00:00,25.39,25.47,25.33,25.39,132866.0,21.8404,21.9092,21.7888,21.8404,132866.0
2020-10-01 15:30:00,25.38,25.51,25.37,25.51,376389.0,21.8318,21.9436,21.8232,21.9436,376389.0
2020-10-02 09:30:00,24.98,25.22,24.65,25.2,418351.0,21.4877,21.6942,21.2039,21.677,418351.0
2020-10-02 10:00:00,25.2,25.57,25.16,25.54,255197.0,21.677,21.9952,21.6426,21.9694,255197.0
2020-10-02 10:30:00,25.54,25.64,25.34,25.54,270511.0,21.9694,22.0555,21.7974,21.9694,270511.0
2020-10-02 11:00:00,25.53,25.94,25.48,25.94,188370.0,21.9608,22.3135,21.9178,22.3135,188370.0
2020-10-02 11:30:00,25.93,25.98,25.73,25.77,273305.0,22.3049,22.3479,22.1329,22.1673,273305.0
2020-10-02 12:00:00,25.78,26.26,25.72,26.16,224846.0,22.1759,22.5888,22.1243,22.5028,224846.0
2020-10-02 12:30:00,26.17,26.32,26.13,26.25,123632.0,22.5114,22.6404,22.477,22.5802,123632.0
2020-10-02 13:00:00,26.24,26.3,26.16,26.2,239690.0,22.5716,22.6232,22.5028,22.5372,239690.0
2020-10-02 13:30:00,26.21,26.21,26.0,26.07,97002.0,22.5458,22.5458,22.3651,22.4253,97002.0
2020-10-02 14:00:00,26.07,26.41,26.06,26.39,204224.0,22.4253,22.7178,22.4167,22.7006,204224.0
2020-10-02 14:30:00,26.39,26.46,26.33,26.44,268185.0,22.7006,22.7608,22.649,22.7436,268185.0
2020-10-02 15:00:00,26.44,26.6,26.36,26.41,561102.0,22.7436,22.8813,22.6748,22.7178,561102.0
2020-10-02 15:30:00,26.41,26.52,26.38,26.48,923469.0,22.7178,22.8124,22.692,22.778,923469.0
2020-10-05 09:30:00,26.9,27.26,26.74,27.11,929493.0,23.1393,23.449,23.0017,23.32,929493.0
2020-10-05 10:00:00,27.11,27.28,27.07,27.23,468967.0,23.32,23.4662,23.2855,23.4232,468967.0
2020-10-05 10:30:00,27.24,27.39,27.24,27.37,368629.0,23.4318,23.5608,23.4318,23.5436,368629.0
2020-10-05 11:00:00,27.36,27.43,27.16,27.17,262323.0,23.535,23.5952,23.363,23.3716,262323.0
2020-10-05 11:30:00,27.16,27.21,27.04,27.17,231447.0,23.363,23.406,23.2597,23.3716,231447.0
2020-10-05 12:00:00,27.17,27.31,27.15,27.31,214787.0,23.3716,23.492,23.3544,23.492,214787.0
2020-10-05 12:30:00,27.3,27.34,27.16,27.18,144701.0,23.4834,23.5178,23.363,23.3802,144701.0
2020-10-05 13:00:00,27.19,27.26,27.17,27.24,545991.0,23.3888,23.449,23.3716,23.4318,545991.0
2020-10-05 13:30:00,27.23,27.28,27.06,27.07,301285.0,23.4232,23.4662,23.2769,23.2855,301285.0
2020-10-05 14:00:00,27.07,27.18,27.04,27.13,219767.0,23.2855,23.3802,23.2597,23.3372,219767.0
2020-10-05 14:30:00,27.13,27.23,27.13,27.23,239750.0,23.3372,23.4232,23.3372,23.4232,239750.0
2020-10-05 15:00:00,27.23,27.29,27.18,27.28,175372.0,23.4232,23.4748,23.3802,23.4662,175372.0
2020-10-05 15:30:00,27.28,27.3,27.13,27.13,653664.0,23.4662,23.4834,23.3372,23.3372,653664.0
2020-10-06 09:30:00,27.5,27.77,27.41,27.45,566091.0,23.6554,23.8877,23.578,23.6124,566091.0
2020-10-06 10:00:00,27.45,27.63,27.44,27.6,167909.0,23.6124,23.7673,23.6038,23.7415,167909.0
2020-10-06 10:30:00,27.59,27.61,27.43,27.58,137120.0,23.7328,23.7501,23.5952,23.7242,137120.0
2020-10-06 11:00:00,27.58,27.67,27.5,27.53,153191.0,23.7242,23.8017,23.6554,23.6812,153191.0
2020-10-06 11:30:00,27.53,27.7,27.51,27.54,182884.0,23.6812,23.8275,23.664,23.6898,182884.0
2020-10-06 12:00:00,27.55,27.6,27.48,27.51,78354.0,23.6984,23.7415,23.6382,23.664,78354.0
2020-10-06 12:30:00,27.5,27.67,27.47,27.67,122658.0,23.6554,23.8017,23.6296,23.8017,122658.0
2020-10-06 13:00:00,27.67,27.81,27.66,27.77,284034.0,23.8017,23.9221,23.7931,23.8877,284034.0
2020-10-06 13:30:00,27.76,27.83,27.52,27.54,213815.0,23.8791,23.9393,23.6726,23.6898,213815.0
2020-10-06 14:00:00,27.55,27.67,27.51,27.66,92496.0,23.6984,23.8017,23.664,23.7931,92496.0
2020-10-06 14:30:00,27.67,27.7,26.6,26.75,493869.0,23.8017,23.8275,22.8813,23.0103,493869.0
2020-10-06 15:00:00,26.73,26.74,26.43,26.63,570312.0,22.9931,23.0017,22.735,22.9071,570312.0
2020-10-06 15:30:00,26.64,26.79,26.48,26.66,1145128.0,22.9157,23.0447,22.778,22.9329,1145128.0
2020-10-07 09:30:00,27.52,27.88,27.38,27.77,742302.0,23.6726,23.9823,23.5522,23.8877,742302.0
2020-10-07 10:00:00,27.76,27.84,27.63,27.74,433310.0,23.8791,23.9479,23.7673,23.8619,433310.0
2020-10-07 10:30:00,27.74,27.81,27.63,27.66,245009.0,23.8619,23.9221,23.7673,23.7931,245009.0
2020-10-07 11:00:00,27.66,27.69,27.33,27.34,533259.0,23.7931,23.8189,23.5092,23.5178,533259.0
2020-10-07 11:30:00,27.35,27.51,27.22,27.24,263061.0,23.5264,23.664,23.4146,23.4318,263061.0
2020-10-07 12:00:00,27.24,27.28,27.1,27.17,270510.0,23.4318,23.4662,23.3114,23.3716,270510.0
2020-10-07 12:30:00,27.18,27.23,27.02,27.06,130991.0,23.3802,23.4232,23.2425,23.2769,130991.0
2020-10-07 13:00:00,27.07,27.21,27.03,27.19,72653.0,23.2855,23.406,23.2511,23.3888,72653.0
2020-10-07 13:30:00,27.19,27.21,27.03,27.11,194377.0,23.3888,23.406,23.2511,23.32,194377.0
2020-10-07 14:00:00,27.11,27.43,27.08,27.37,226802.0,23.32,23.5952,23.2941,23.5436,226802.0
2020-10-07 14:30:00,27.36,27.42,27.29,27.41,187848.0,23.535,23.5866,23.4748,23.578,187848.0
2020-10-07 15:00:00,27.4,27.61,27.38,27.55,269519.0,23.5694,23.7501,23.5522,23.6984,269519.0
2020-10-07 15:30:00,27.55,27.66,27.45,27.6,641079.0,23.6984,23.7931,23.6124,23.7415,641079.0
2020-10-08 09:30:00,27.75,27.75,27.23,27.55,306758.0,23.8705,23.8705,23.4232,23.6984,306758.0
2020-10-08 10:00:00,27.57,27.8,27.44,27.76,168158.0,23.7156,23.9135,23.6038,23.8791,168158.0
2020-10-08 10:30:00,27.76,27.87,27.6,27.67,177512.0,23.8791,23.9737,23.7415,23.8017,177512.0
2020-10-08 11:00:00,27.68,27.76,27.61,27.64,150807.0,23.8103,23.8791,23.7501,23.7759,150807.0
2020-10-08 11:30:00,27.64,27.77,27.5,27.62,193318.0,23.7759,23.8877,23.6554,23.7587,193318.0
2020-10-08 12:00:00,27.63,27.77,27.61,27.76,88769.0,23.7673,23.8877,23.7501,23.8791,88769.0
2020-10-08 12:30:00,27.77,27.77,27.66,27.72,49901.0,23.8877,23.8877,23.7931,23.8447,49901.0
2020-10-08 13:00:00,27.71,27.75,27.69,27.69,54114.0,23.8361,23.8705,23.8189,23.8189,54114.0
2020-10-08 13:30:00,27.69,27.79,27.69,27.74,104438.0,23.8189,23.9049,23.8189,23.8619,104438.0
2020-10-08 14:00:00,27.74,27.83,27.73,27.82,148969.0,23.8619,23.9393,23.8533,23.9307,148969.0
2020-10-08 14:30:00,27.82,27.85,27.77,27.82,81138.0,23.9307,23.9565,23.8877,23.9307,81138.0
2020-10-08 15:00:00,27.83,27.96,27.78,27.96,202822.0,23.9393,24.0511,23.8963,24.0511,202822.0
2020-10-08 15:30:00,27.96,27.99,27.85,27.92,707728.0,24.0511,24.0769,23.9565,24.0167,707728.0
2020-10-09 09:30:00,28.15,28.35,27.78,27.89,291324.0,24.2146,24.3866,23.8963,23.9909,291324.0
2020-10-09 10:00:00,27.89,28.06,27.78,27.81,527116.0,23.9909,24.1371,23.8963,23.9221,527116.0
2020-10-09 10:30:00,27.81,27.94,27.69,27.82,239185.0,23.9221,24.0339,23.8189,23.9307,239185.0
2020-10-09 11:00:00,27.83,28.0,27.83,27.93,76791.0,23.9393,24.0855,23.9393,24.0253,76791.0
2020-10-09 11:30:00,27.93,28.17,27.87,28.1,192777.0,24.0253,24.2318,23.9737,24.1715,192777.0
2020-10-09 12:00:00,28.11,28.32,28.11,28.21,182008.0,24.1802,24.3608,24.1802,24.2662,182008.0
2020-10-09 12:30:00,28.22,28.35,28.17,28.2,157825.0,24.2748,24.3866,24.2318,24.2576,157825.0
2020-10-09 13:00:00,28.2,28.28,28.17,28.25,120706.0,24.2576,24.3264,24.2318,24.3006,120706.0
2020-10-09 13:30:00,28.24,28.27,28.2,28.21,184507.0,24.292,24.3178,24.2576,24.2662,184507.0
2020-10-09 14:00:00,28.21,28.22,28.04,28.07,160431.0,24.2662,24.2748,24.1199,24.1457,160431.0
2020-10-09 14:30:00,28.06,28.09,27.96,28.04,188763.0,24.1371,24.1629,24.0511,24.1199,188763.0
2020-10-09 15:00:00,28.04,28.07,28.01,28.02,184506.0,24.1199,24.1457,24.0941,24.1027,184506.0
2020-10-09 15:30:00,28.02,28.02,27.78,27.84,505634.0,24.1027,24.1027,23.8963,23.9479,505634.0
2020-10-12 09:30:00,28.41,28.41,27.84,28.0,432415.0,24.4382,24.4382,23.9479,24.0855,432415.0
2020-10-12 10:00:00,28.0,28.04,27.93,27.96,342383.0,24.0855,24.1199,24.0253,24.0511,342383.0
2020-10-12 10:30:00,27.95,28.01,27.76,27.79,98210.0,24.0425,24.0941,23.8791,23.9049,98210.0
2020-10-12 11:00:00,27.8,28.01,27.79,27.91,109555.0,23.9135,24.0941,23.9049,24.0081,109555.0
2020-10-12 11:30:00,27.9,27.91,27.77,27.8,90357.0,23.9995,24.0081,23.8877,23.9135,90357.0
2020-10-12 12:00:00,27.79,27.86,27.72,27.85,123877.0,23.9049,23.9651,23.8447,23.9565,123877.0
2020-10-12 12:30:00,27.84,27.85,27.73,27.79,79944.0,23.9479,23.9565,23.8533,23.9049,79944.0
2020-10-12 13:00:00,27.79,27.8,27.73,27.74,68953.0,23.9049,23.9135,23.8533,23.8619,68953.0
2020-10-12 13:30:00,27.75,27.78,27.7,27.76,55408.0,23.8705,23.8963,23.8275,23.8791,55408.0
2020-10-12 14:00:00,27.75,27.82,27.68,27.69,91788.0,23.8705,23.9307,23.8103,23.8189,91788.0
2020-10-12 14:30:00,27.68,27.7,27.59,27.66,101200.0,23.8103,23.8275,23.7328,23.7931,101200.0
2020-10-12 15:00:00,27.66,27.81,27.64,27.81,78768.0,23.7931,23.9221,23.7759,23.9221,78768.0
2020-10-12 15:30:00,27.8,27.88,27.71,27.74,391820.0,23.9135,23.9823,23.8361,23.8619,391820.0
2020-10-13 09:30:00,27.89,28.07,27.55,28.03,679118.0,23.9909,24.1457,23.6984,24.1113,679118.0
2020-10-13 10:00:00,28.04,28.26,27.9,27.95,289292.0,24.1199,24.3092,23.9995,24.0425,289292.0
2020-10-13 10:30:00,27.95,28.12,27.92,28.06,263577.0,24.0425,24.1888,24.0167,24.1371,263577.0
2020-10-13 11:00:00,28.06,28.11,27.82,27.86,136539.0,24.1371,24.1802,23.9307,23.9651,136539.0
2020-10-13 11:30:00,27.87,27.91,27.79,27.88,79172.0,23.9737,24.0081,23.9049,23.9823,79172.0
2020-10-13 12:00:00,27.88,28.01,27.82,27.99,106395.0,23.9823,24.0941,23.9307,24.0769,106395.0
2020-10-13 12:30:00,27.99,28.05,27.82,28.04,138559.0,24.0769,24.1285,23.9307,24.1199,138559.0
2020-10-13 13:00:00,28.04,28.05,27.94,28.0,86172.0,24.1199,24.1285,24.0339,24.0855,86172.0
2020-10-13 13:30:00,27.99,28.02,27.93,27.94,99019.0,24.0769,24.1027,24.0253,24.0339,99019.0
2020-10-13 14:00:00,27.93,27.99,27.89,27.89,142762.0,24.0253,24.0769,23.9909,23.9909,142762.0
2020-10-13 14:30:00,27.89,27.89,27.52,27.55,293933.0,23.9909,23.9909,23.6726,23.6984,293933.0
2020-10-13 15:00:00,27.54,27.72,27.54,27.69,145399.0,23.6898,23.8447,23.6898,23.8189,145399.0
2020-10-13 15:30:00,27.69,27.78,27.56,27.58,713424.0,23.8189,23.8963,23.707,23.7242,713424.0
2020-10-14 09:30:00,27.65,28.05,27.65,27.92,313661.0,23.7845,24.1285,23.7845,24.0167,313661.0
2020-10-14 10:00:00,27.92,28.0,27.7,27.84,255385.0,24.0167,24.0855,23.8275,23.9479,255385.0
2020-10-14 10:30:00,27.84,28.0,27.8,27.91,182330.0,23.9479,24.0855,23.9135,24.0081,182330.0
2020-10-14 11:00:00,27.91,28.02,27.86,27.98,186532.0,24.0081,24.1027,23.9651,24.0683,186532.0
2020-10-14 11:30:00,27.98,28.03,27.69,27.73,292432.0,24.0683,24.1113,23.8189,23.8533,292432.0
2020-10-14 12:00:00,27.72,27.76,27.61,27.67,243225.0,23.8447,23.8791,23.7501,23.8017,243225.0
2020-10-14 12:30:00,27.66,27.8,27.64,27.79,110460.0,23.7931,23.9135,23.7759,23.9049,110460.0
2020-10-14 13:00:00,27.79,27.93,27.79,27.88,78944.0,23.9049,24.0253,23.9049,23.9823,78944.0
2020-10-14 13:30:00,27.88,27.88,27.75,27.76,96730.0,23.9823,23.9823,23.8705,23.8791,96730.0
2020-10-14 14:00:00,27.75,27.8,27.71,27.8,133932.0,23.8705,23.9135,23.8361,23.9135,133932.0
2020-10-14 14:30:00,27.8,27.81,27.71,27.8,176524.0,23.9135,23.9221,23.8361,23.9135,176524.0
2020-10-14 15:00:00,27.79,27.85,27.6,27.63,293145.0,23.9049,23.9565,23.7415,23.7673,293145.0
2020-10-14 15:30:00,27.63,27.66,27.38,27.39,1084162.0,23.7673,23.7931,23.5522,23.5608,1084162.0
2020-10-15 09:30:00,26.93,27.34,26.73,27.32,416918.0,23.1651,23.5178,22.9931,23.5006,416918.0
2020-10-15 10:00:00,27.32,27.61,27.26,27.58,252814.0,23.5006,23.7501,23.449,23.7242,252814.0
2020-10-15 10:30:00,27.59,27.7,27.44,27.52,289801.0,23.7328,23.8275,23.6038,23.6726,289801.0
2020-10-15 11:00:00,27.53,27.53,27.41,27.42,235103.0,23.6812,23.6812,23.578,23.5866,235103.0
2020-10-15 11:30:00,27.42,27.63,27.38,27.54,147322.0,23.5866,23.7673,23.5522,23.6898,147322.0
2020-10-15 12:00:00,27.52,27.66,27.44,27.63,255229.0,23.6726,23.7931,23.6038,23.7673,255229.0
2020-10-15 12:30:00,27.62,27.9,27.61,27.79,206238.0,23.7587,23.9995,23.7501,23.9049,206238.0
2020-10-15 13:00:00,27.78,27.79,27.66,27.7,148197.0,23.8963,23.9049,23.7931,23.8275,148197.0
2020-10-15 13:30:00,27.7,27.72,27.62,27.66,169842.0,23.8275,23.8447,23.7587,23.7931,169842.0
2020-10-15 14:00:00,27.66,27.82,27.65,27.81,259977.0,23.7931,23.9307,23.7845,23.9221,259977.0
2020-10-15 14:30:00,27.81,27.84,27.69,27.74,243924.0,23.9221,23.9479,23.8189,23.8619,243924.0
2020-10-15 15:00:00,27.75,27.81,27.65,27.74,390777.0,23.8705,23.9221,23.7845,23.8619,390777.0
2020-10-15 15:30:00,27.74,27.86,27.64,27.86,959474.0,23.8619,23.9651,23.7759,23.9651,959474.0
2020-10-16 09:30:00,28.24,28.91,27.91,28.26,1631542.0,24.292,24.8683,24.0081,24.3092,1631542.0
2020-10-16 10:00:00,28.3,28.57,28.12,28.34,651154.0,24.3436,24.5758,24.1888,24.378,651154.0
2020-10-16 10:30:00,28.35,28.56,28.25,28.34,383266.0,24.3866,24.5672,24.3006,24.378,383266.0
2020-10-16 11:00:00,28.36,28.89,28.34,28.67,394065.0,24.3952,24.8511,24.378,24.6619,394065.0
2020-10-16 11:30:00,28.69,28.85,28.64,28.83,320086.0,24.6791,24.8167,24.6361,24.7995,320086.0
2020-10-16 12:00:00,28.84,29.17,28.74,29.17,287040.0,24.8081,25.092,24.7221,25.092,287040.0
2020-10-16 12:30:00,29.18,29.18,28.78,28.79,360516.0,25.1006,25.1006,24.7565,24.7651,360516.0
2020-10-16 13:00:00,28.79,28.83,28.61,28.81,243676.0,24.7651,24.7995,24.6102,24.7823,243676.0
2020-10-16 13:30:00,28.8,28.81,28.66,28.74,210310.0,24.7737,24.7823,24.6533,24.7221,210310.0
2020-10-16 14:00:00,28.74,28.85,28.65,28.78,254975.0,24.7221,24.8167,24.6447,24.7565,254975.0
2020-10-16 14:30:00,28.78,28.84,28.72,28.81,323927.0,24.7565,24.8081,24.7049,24.7823,323927.0
2020-10-16 15:00:00,28.81,28.84,28.72,28.8,361921.0,24.7823,24.8081,24.7049,24.7737,361921.0
2020-10-16 15:30:00,28.8,28.81,28.45,28.63,1264001.0,24.7737,24.7823,24.4726,24.6275,1264001.0
2020-10-19 09:30:00,29.06,30.03,29.0,29.54,1635370.0,24.9973,25.8317,24.9457,25.4102,1635370.0
2020-10-19 10:00:00,29.54,29.83,29.39,29.83,416181.0,25.4102,25.6597,25.2812,25.6597,416181.0
2020-10-19 10:30:00,29.83,29.97,29.79,29.88,286880.0,25.6597,25.7801,25.6253,25.7027,286880.0
2020-10-19 11:00:00,29.87,29.87,29.52,29.62,216355.0,25.6941,25.6941,25.393,25.479,216355.0
2020-10-19 11:30:00,29.62,29.7,29.52,29.6,272259.0,25.479,25.5479,25.393,25.4618,272259.0
2020-10-19 12:00:00,29.6,29.6,29.45,29.54,245045.0,25.4618,25.4618,25.3328,25.4102,245045.0
2020-10-19 12:30:00,29.53,29.54,29.33,29.36,159810.0,25.4016,25.4102,25.2296,25.2554,159810.0
2020-10-19 13:00:00,29.37,29.41,29.28,29.31,206321.0,25.264,25.2984,25.1866,25.2124,206321.0
2020-10-19 13:30:00,29.31,29.32,29.2,29.21,383596.0,25.2124,25.221,25.1178,25.1264,383596.0
2020-10-19 14:00:00,29.21,29.21,29.07,29.16,201616.0,25.1264,25.1264,25.0059,25.0834,201616.0
2020-10-19 14:30:00,29.15,29.15,28.74,28.75,296957.0,25.0748,25.0748,24.7221,24.7307,296957.0
2020-10-19 15:00:00,28.75,28.83,28.46,28.49,708421.0,24.7307,24.7995,24.4812,24.507,708421.0
2020-10-19 15:30:00,28.48,28.59,28.39,28.45,1568504.0,24.4984,24.593,24.421,24.4726,1568504.0
2020-10-20 09:30:00,28.78,29.12,28.59,29.12,415633.0,24.7565,25.049,24.593,25.049,415633.0
2020-10-20 10:00:00,29.11,29.21,28.8,28.84,609442.0,25.0403,25.1264,24.7737,24.8081,609442.0
2020-10-20 10:30:00,28.84,28.91,28.7,28.75,274969.0,24.8081,24.8683,24.6877,24.7307,274969.0
2020-10-20 11:00:00,28.69,28.89,28.69,28.84,197010.0,24.6791,24.8511,24.6791,24.8081,197010.0
2020-10-20 11:30:00,28.84,28.9,28.7,28.78,138063.0,24.8081,24.8597,24.6877,24.7565,138063.0
2020-10-20 12:00:00,28.77,28.83,28.65,28.66,187029.0,24.7479,24.7995,24.6447,24.6533,187029.0
2020-10-20 12:30:00,28.65,28.98,28.65,28.98,165902.0,24.6447,24.9285,24.6447,24.9285,165902.0
2020-10-20 13:00:00,28.99,29.05,28.95,29.0,196644.0,24.9371,24.9887,24.9027,24.9457,196644.0
2020-10-20 13:30:00,29.01,29.04,28.93,28.94,180043.0,24.9543,24.9801,24.8855,24.8941,180043.0
2020-10-20 14:00:00,28.95,28.98,28.79,28.8,94364.0,24.9027,24.9285,24.7651,24.7737,94364.0
2020-10-20 14:30:00,28.81,28.82,28.63,28.65,179058.0,24.7823,24.7909,24.6275,24.6447,179058.0
2020-10-20 15:00:00,28.65,28.7,28.47,28.65,281605.0,24.6447,24.6877,24.4898,24.6447,281605.0
2020-10-20 15:30:00,28.64,28.65,28.43,28.43,886668.0,24.6361,24.6447,24.4554,24.4554,886668.0
2020-10-21 09:30:00,28.69,29.1,28.5,28.94,723997.0,24.6791,25.0317,24.5156,24.8941,723997.0
2020-10-21 10:00:00,28.95,29.1,28.78,28.79,267443.0,24.9027,25.0317,24.7565,24.7651,267443.0
2020-10-21 10:30:00,28.8,28.82,28.49,28.51,198798.0,24.7737,24.7909,24.507,24.5242,198798.0
2020-10-21 11:00:00,28.51,28.51,28.32,28.45,185829.0,24.5242,24.5242,24.3608,24.4726,185829.0
2020-10-21 11:30:00,28.44,28.47,28.27,28.33,147574.0,24.464,24.4898,24.3178,24.3694,147574.0
2020-10-21 12:00:00,28.33,28.41,28.18,28.25,224654.0,24.3694,24.4382,24.2404,24.3006,224654.0
2020-10-21 12:30:00,28.25,28.32,28.17,28.22,170534.0,24.3006,24.3608,24.2318,24.2748,170534.0
2020-10-21 13:00:00,28.22,28.27,28.1,28.21,262939.0,24.2748,24.3178,24.1715,24.2662,262939.0
2020-10-21 13:30:00,28.22,28.25,28.1,28.11,159885.0,24.2748,24.3006,24.1715,24.1802,159885.0
2020-10-21 14:00:00,28.12,28.21,28.09,28.16,204972.0,24.1888,24.2662,24.1629,24.2232,204972.0
2020-10-21 14:30:00,28.16,28.17,28.03,28.05,225172.0,24.2232,24.2318,24.1113,24.1285,225172.0
2020-10-21 15:00:00,28.05,28.07,28.01,28.05,351557.0,24.1285,24.1457,24.0941,24.1285,351557.0
2020-10-21 15:30:00,28.05,28.07,27.84,27.86,1226509.0,24.1285,24.1457,23.9479,23.9651,1226509.0
2020-10-22 09:30:00,28.04,28.54,27.93,28.41,322842.0,24.1199,24.55,24.0253,24.4382,322842.0
2020-10-22 10:00:00,28.41,28.58,28.34,28.34,244412.0,24.4382,24.5844,24.378,24.378,244412.0
2020-10-22 10:30:00,28.34,28.49,28.21,28.46,135598.0,24.378,24.507,24.2662,24.4812,135598.0
2020-10-22 11:00:00,28.47,28.59,28.37,28.47,108466.0,24.4898,24.593,24.4038,24.4898,108466.0
2020-10-22 11:30:00,28.47,28.51,28.36,28.4,91304.0,24.4898,24.5242,24.3952,24.4296,91304.0
2020-10-22 12:00:00,28.4,28.67,28.37,28.66,146395.0,24.4296,24.6619,24.4038,24.6533,146395.0
2020-10-22 12:30:00,28.67,28.7,28.61,28.65,91069.0,24.6619,24.6877,24.6102,24.6447,91069.0
2020-10-22 13:00:00,28.65,28.77,28.55,28.55,235838.0,24.6447,24.7479,24.5586,24.5586,235838.0
2020-10-22 13:30:00,28.56,28.57,28.42,28.55,503614.0,24.5672,24.5758,24.4468,24.5586,503614.0
2020-10-22 14:00:00,28.55,28.82,28.53,28.73,357313.0,24.5586,24.7909,24.5414,24.7135,357313.0
2020-10-22 14:30:00,28.73,28.73,28.56,28.64,553784.0,24.7135,24.7135,24.5672,24.6361,553784.0
2020-10-22 15:00:00,28.64,28.84,28.59,28.84,299079.0,24.6361,24.8081,24.593,24.8081,299079.0
2020-10-22 15:30:00,28.84,28.95,28.71,28.87,1042089.0,24.8081,24.9027,24.6963,24.8339,1042089.0
2020-10-23 09:30:00,28.91,29.19,28.75,29.15,371180.0,24.8683,25.1092,24.7307,25.0748,371180.0
2020-10-23 10:00:00,29.15,29.24,28.8,28.83,194615.0,25.0748,25.1522,24.7737,24.7995,194615.0
2020-10-23 10:30:00,28.83,29.14,28.82,28.98,155621.0,24.7995,25.0662,24.7909,24.9285,155621.0
2020-10-23 11:00:00,28.96,28.97,28.79,28.9,115877.0,24.9113,24.9199,24.7651,24.8597,115877.0
2020-10-23 11:30:00,28.9,29.02,28.82,28.96,204968.0,24.8597,24.9629,24.7909,24.9113,204968.0
2020-10-23 12:00:00,28.96,29.02,28.74,28.8,201401.0,24.9113,24.9629,24.7221,24.7737,201401.0
2020-10-23 12:30:00,28.81,28.85,28.67,28.68,198277.0,24.7823,24.8167,24.6619,24.6705,198277.0
2020-10-23 13:00:00,28.68,28.91,28.67,28.91,187459.0,24.6705,24.8683,24.6619,24.8683,187459.0
2020-10-23 13:30:00,28.93,29.01,28.89,28.99,139509.0,24.8855,24.9543,24.8511,24.9371,139509.0
2020-10-23 14:00:00,28.98,29.09,28.96,29.05,83835.0,24.9285,25.0231,24.9113,24.9887,83835.0
2020-10-23 14:30:00,29.05,29.09,29.02,29.03,89414.0,24.9887,25.0231,24.9629,24.9715,89414.0
2020-10-23 15:00:00,29.03,29.05,28.99,29.05,99781.0,24.9715,24.9887,24.9371,24.9887,99781.0
2020-10-23 15:30:00,29.05,29.13,29.03,29.09,638345.0,24.9887,25.0576,24.9715,25.0231,638345.0
2020-10-26 09:30:00,28.61,28.61,28.04,28.44,514986.0,24.6102,24.6102,24.1199,24.464,514986.0
2020-10-26 10:00:00,28.43,28.63,28.3,28.42,213267.0,24.4554,24.6275,24.3436,24.4468,213267.0
2020-10-26 10:30:00,28.42,28.44,28.19,28.2,174546.0,24.4468,24.464,24.249,24.2576,174546.0
2020-10-26 11:00:00,28.2,28.4,28.19,28.33,158719.0,24.2576,24.4296,24.249,24.3694,158719.0
2020-10-26 11:30:00,28.32,28.37,28.23,28.34,146474.0,24.3608,24.4038,24.2834,24.378,146474.0
2020-10-26 12:00:00,28.34,28.36,28.21,28.27,127422.0,24.378,24.3952,24.2662,24.3178,127422.0
2020-10-26 12:30:00,28.28,28.4,28.19,28.32,403897.0,24.3264,24.4296,24.249,24.3608,403897.0
2020-10-26 13:00:00,28.31,28.32,28.06,28.08,177437.0,24.3522,24.3608,24.1371,24.1543,177437.0
2020-10-26 13:30:00,28.07,28.3,28.0,28.3,232849.0,24.1457,24.3436,24.0855,24.3436,232849.0
2020-10-26 14:00:00,28.3,28.43,28.27,28.41,175422.0,24.3436,24.4554,24.3178,24.4382,175422.0
2020-10-26 14:30:00,28.41,28.41,28.22,28.23,157851.0,24.4382,24.4382,24.2748,24.2834,157851.0
2020-10-26 15:00:00,28.22,28.28,28.16,28.26,149475.0,24.2748,24.3264,24.2232,24.3092,149475.0
2020-10-26 15:30:00,28.27,28.48,28.24,28.47,474163.0,24.3178,24.4984,24.292,24.4898,474163.0
2020-10-27 09:30:00,28.32,28.38,27.84,28.01,273476.0,24.3608,24.4124,23.9479,24.0941,273476.0
2020-10-27 10:00:00,28.01,28.24,28.0,28.22,343332.0,24.0941,24.292,24.0855,24.2748,343332.0
2020-10-27 10:30:00,28.23,28.27,28.1,28.16,113977.0,24.2834,24.3178,24.1715,24.2232,113977.0
2020-10-27 11:00:00,28.17,28.2,27.74,27.75,237489.0,24.2318,24.2576,23.8619,23.8705,237489.0
2020-10-27 11:30:00,27.75,27.89,27.71,27.75,300897.0,23.8705,23.9909,23.8361,23.8705,300897.0
2020-10-27 12:00:00,27.76,27.77,27.62,27.66,124116.0,23.8791,23.8877,23.7587,23.7931,124116.0
2020-10-27 12:30:00,27.66,27.66,27.53,27.57,82750.0,23.7931,23.7931,23.6812,23.7156,82750.0
2020-10-27 13:00:00,27.56,27.7,27.53,27.7,88722.0,23.707,23.8275,23.6812,23.8275,88722.0
2020-10-27 13:30:00,27.69,27.71,27.59,27.6,138195.0,23.8189,23.8361,23.7328,23.7415,138195.0
2020-10-27 14:00:00,27.61,27.62,27.51,27.53,76306.0,23.7501,23.7587,23.664,23.6812,76306.0
2020-10-27 14:30:00,27.54,27.58,27.47,27.54,95738.0,23.6898,23.7242,23.6296,23.6898,95738.0
2020-10-27 15:00:00,27.54,27.57,27.45,27.55,202599.0,23.6898,23.7156,23.6124,23.6984,202599.0
2020-10-27 15:30:00,27.55,27.55,27.28,27.29,818805.0,23.6984,23.6984,23.4662,23.4748,818805.0
2020-10-28 09:30:00,26.56,27.08,25.86,26.67,633754.0,22.8468,23.2941,22.2447,22.9415,633754.0
2020-10-28 10:00:00,26.66,26.86,26.49,26.63,249240.0,22.9329,23.1049,22.7866,22.9071,249240.0
2020-10-28 10:30:00,26.62,26.64,26.4,26.55,403244.0,22.8985,22.9157,22.7092,22.8382,403244.0
2020-10-28 11:00:00,26.55,26.74,26.54,26.67,203910.0,22.8382,23.0017,22.8296,22.9415,203910.0
2020-10-28 11:30:00,26.66,26.84,26.57,26.8,419253.0,22.9329,23.0877,22.8554,23.0533,419253.0
2020-10-28 12:00:00,26.8,26.98,26.78,26.82,85209.0,23.0533,23.2081,23.0361,23.0705,85209.0
2020-10-28 12:30:00,26.81,26.85,26.52,26.57,113030.0,23.0619,23.0963,22.8124,22.8554,113030.0
2020-10-28 13:00:00,26.57,26.62,26.47,26.61,128825.0,22.8554,22.8985,22.7694,22.8899,128825.0
2020-10-28 13:30:00,26.6,26.65,26.54,26.62,107084.0,22.8813,22.9243,22.8296,22.8985,107084.0
2020-10-28 14:00:00,26.62,26.67,26.47,26.65,99908.0,22.8985,22.9415,22.7694,22.9243,99908.0
2020-10-28 14:30:00,26.64,26.8,26.56,26.76,130381.0,22.9157,23.0533,22.8468,23.0189,130381.0
2020-10-28 15:00:00,26.77,26.8,26.57,26.74,348021.0,23.0275,23.0533,22.8554,23.0017,348021.0
2020-10-28 15:30:00,26.74,26.83,26.54,26.58,607282.0,23.0017,23.0791,22.8296,22.864,607282.0
2020-10-29 09:30:00,26.45,26.79,26.31,26.72,408186.0,22.9146,23.2092,22.7933,23.1485,408186.0
2020-10-29 10:00:00,26.73,26.8,26.55,26.78,182657.0,23.1572,23.2178,23.0013,23.2005,182657.0
2020-10-29 10:30:00,26.78,27.05,26.77,26.93,252935.0,23.2005,23.4344,23.1918,23.3305,252935.0
2020-10-29 11:00:00,26.92,26.92,26.65,26.66,108478.0,23.3218,23.3218,23.0879,23.0965,108478.0
2020-10-29 11:30:00,26.67,26.71,26.57,26.64,81013.0,23.1052,23.1399,23.0186,23.0792,81013.0
2020-10-29 12:00:00,26.65,26.67,26.56,26.64,139302.0,23.0879,23.1052,23.0099,23.0792,139302.0
2020-10-29 12:30:00,26.65,26.75,26.57,26.57,85532.0,23.0879,23.1745,23.0186,23.0186,85532.0
2020-10-29 13:00:00,26.58,26.6,26.42,26.53,70328.0,23.0272,23.0446,22.8886,22.9839,70328.0
2020-10-29 13:30:00,26.54,26.9,26.51,26.9,192237.0,22.9926,23.3045,22.9666,23.3045,192237.0
2020-10-29 14:00:00,26.91,27.04,26.89,26.99,160933.0,23.3131,23.4258,23.2958,23.3824,160933.0
2020-10-29 14:30:00,26.99,27.02,26.78,26.94,172318.0,23.3824,23.4084,23.2005,23.3391,172318.0
2020-10-29 15:00:00,26.95,27.01,26.75,26.79,301975.0,23.3478,23.3998,23.1745,23.2092,301975.0
2020-10-29 15:30:00,26.8,26.82,26.61,26.62,1152432.0,23.2178,23.2352,23.0532,23.0619,1152432.0
2020-10-30 09:30:00,26.55,26.82,26.31,26.53,310659.0,23.0013,23.2352,22.7933,22.9839,310659.0
2020-10-30 10:00:00,26.53,26.61,26.16,26.2,185869.0,22.9839,23.0532,22.6634,22.698,185869.0
2020-10-30 10:30:00,26.19,26.26,25.98,25.98,205689.0,22.6894,22.75,22.5074,22.5074,205689.0
2020-10-30 11:00:00,25.98,26.22,25.96,26.14,259372.0,22.5074,22.7154,22.4901,22.6461,259372.0
2020-10-30 11:30:00,26.14,26.19,26.02,26.12,144580.0,22.6461,22.6894,22.5421,22.6287,144580.0
2020-10-30 12:00:00,26.12,26.36,26.09,26.32,99473.0,22.6287,22.8366,22.6027,22.802,99473.0
2020-10-30 12:30:00,26.32,26.35,26.21,26.24,109867.0,22.802,22.828,22.7067,22.7327,109867.0
2020-10-30 13:00:00,26.23,26.32,26.2,26.3,111120.0,22.724,22.802,22.698,22.7847,111120.0
2020-10-30 13:30:00,26.28,26.4,26.15,26.4,154807.0,22.7673,22.8713,22.6547,22.8713,154807.0
2020-10-30 14:00:00,26.4,26.6,26.38,26.42,255374.0,22.8713,23.0446,22.854,22.8886,255374.0
2020-10-30 14:30:00,26.43,26.62,26.35,26.55,224763.0,22.8973,23.0619,22.828,23.0013,224763.0
2020-10-30 15:00:00,26.55,26.61,26.5,26.54,255724.0,23.0013,23.0532,22.9579,22.9926,255724.0
2020-10-30 15:30:00,26.54,26.73,26.44,26.68,824902.0,22.9926,23.1572,22.906,23.1139,824902.0
2020-11-02 09:30:00,27.11,27.52,27.04,27.37,510654.0,23.4864,23.8416,23.4258,23.7116,510654.0
2020-11-02 10:00:00,27.38,27.72,27.37,27.64,367865.0,23.7203,24.0149,23.7116,23.9456,367865.0
2020-11-02 10:30:00,27.63,27.63,27.33,27.44,180111.0,23.9369,23.9369,23.677,23.7723,180111.0
2020-11-02 11:00:00,27.43,27.6,27.41,27.58,160098.0,23.7636,23.9109,23.7463,23.8936,160098.0
2020-11-02 11:30:00,27.57,27.59,27.46,27.49,127426.0,23.8849,23.9022,23.7896,23.8156,127426.0
2020-11-02 12:00:00,27.49,27.58,27.48,27.55,114269.0,23.8156,23.8936,23.8069,23.8676,114269.0
2020-11-02 12:30:00,27.55,27.57,27.35,27.45,130124.0,23.8676,23.8849,23.6943,23.781,130124.0
2020-11-02 13:00:00,27.46,27.47,27.25,27.34,169615.0,23.7896,23.7983,23.6077,23.6857,169615.0
2020-11-02 13:30:00,27.33,27.52,27.32,27.39,148611.0,23.677,23.8416,23.6683,23.729,148611.0
2020-11-02 14:00:00,27.39,27.59,27.36,27.59,136182.0,23.729,23.9022,23.703,23.9022,136182.0
2020-11-02 14:30:00,27.59,27.72,27.55,27.6,206834.0,23.9022,24.0149,23.8676,23.9109,206834.0
2020-11-02 15:00:00,27.6,27.72,27.59,27.71,210016.0,23.9109,24.0149,23.9022,24.0062,210016.0
2020-11-02 15:30:00,27.72,27.77,27.53,27.61,571813.0,24.0149,24.0582,23.8503,23.9196,571813.0
2020-11-03 09:30:00,28.18,28.57,28.18,28.56,518418.0,24.4134,24.7513,24.4134,24.7426,518418.0
2020-11-03 10:00:00,28.57,28.62,28.39,28.51,429659.0,24.7513,24.7946,24.5953,24.6993,429659.0
2020-11-03 10:30:00,28.51,28.56,28.42,28.49,268394.0,24.6993,24.7426,24.6213,24.6819,268394.0
2020-11-03 11:00:00,28.5,28.6,28.41,28.52,200150.0,24.6906,24.7772,24.6126,24.7079,200150.0
2020-11-03 11:30:00,28.52,28.53,28.43,28.46,177984.0,24.7079,24.7166,24.63,24.656,177984.0
2020-11-03 12:00:00,28.46,28.48,28.38,28.39,171993.0,24.656,24.6733,24.5866,24.5953,171993.0
2020-11-03 12:30:00,28.39,28.43,28.31,28.33,103994.0,24.5953,24.63,24.526,24.5433,103994.0
2020-11-03 13:00:00,28.33,28.49,28.32,28.44,106903.0,24.5433,24.6819,24.5347,24.6386,106903.0
2020-11-03 13:30:00,28.44,28.46,28.27,28.32,241380.0,24.6386,24.656,24.4914,24.5347,241380.0
2020-11-03 14:00:00,28.31,28.51,28.29,28.41,191227.0,24.526,24.6993,24.5087,24.6126,191227.0
2020-11-03 14:30:00,28.41,28.75,28.41,28.58,400875.0,24.6126,24.9072,24.6126,24.7599,400875.0
2020-11-03 15:00:00,28.58,28.61,28.49,28.58,218692.0,24.7599,24.7859,24.6819,24.7599,218692.0
2020-11-03 15:30:00,28.58,28.8,28.51,28.56,695130.0,24.7599,24.9505,24.6993,24.7426,695130.0
2020-11-04 09:30:00,28.3,28.3,27.4,27.91,640013.0,24.5173,24.5173,23.7376,24.1795,640013.0
2020-11-04 10:00:00,27.94,28.39,27.91,28.3,221580.0,24.2055,24.5953,24.1795,24.5173,221580.0
2020-11-04 10:30:00,28.3,28.64,28.24,28.63,220279.0,24.5173,24.8119,24.4654,24.8032,220279.0
2020-11-04 11:00:00,28.61,28.65,28.5,28.54,181688.0,24.7859,24.8206,24.6906,24.7253,181688.0
2020-11-04 11:30:00,28.54,28.58,28.4,28.48,233427.0,24.7253,24.7599,24.604,24.6733,233427.0
2020-11-04 12:00:00,28.48,28.54,28.4,28.4,367494.0,24.6733,24.7253,24.604,24.604,367494.0
2020-11-04 12:30:00,28.41,28.42,28.29,28.29,257788.0,24.6126,24.6213,24.5087,24.5087,257788.0
2020-11-04 13:00:00,28.3,28.37,28.19,28.21,259877.0,24.5173,24.578,24.422,24.4394,259877.0
2020-11-04 13:30:00,28.21,28.28,28.0,28.05,256207.0,24.4394,24.5,24.2574,24.3008,256207.0
2020-11-04 14:00:00,28.05,28.09,27.82,27.86,249962.0,24.3008,24.3354,24.1015,24.1362,249962.0
2020-11-04 14:30:00,27.86,27.87,27.72,27.79,294452.0,24.1362,24.1448,24.0149,24.0755,294452.0
2020-11-04 15:00:00,27.79,27.81,27.5,27.51,591890.0,24.0755,24.0928,23.8243,23.8329,591890.0
2020-11-04 15:30:00,27.51,27.68,27.47,27.59,1060375.0,23.8329,23.9802,23.7983,23.9022,1060375.0
2020-11-05 09:30:00,27.91,28.31,27.91,28.2,303160.0,24.1795,24.526,24.1795,24.4307,303160.0
2020-11-05 10:00:00,28.2,28.64,28.19,28.6,282228.0,24.4307,24.8119,24.422,24.7772,282228.0
2020-11-05 10:30:00,28.59,28.6,28.33,28.38,246168.0,24.7686,24.7772,24.5433,24.5866,246168.0
2020-11-05 11:00:00,28.38,28.49,28.31,28.39,194886.0,24.5866,24.6819,24.526,24.5953,194886.0
2020-11-05 11:30:00,28.39,28.6,28.39,28.57,230628.0,24.5953,24.7772,24.5953,24.7513,230628.0
2020-11-05 12:00:00,28.57,28.57,28.31,28.39,153729.0,24.7513,24.7513,24.526,24.5953,153729.0
2020-11-05 12:30:00,28.4,28.55,28.38,28.52,136373.0,24.604,24.7339,24.5866,24.7079,136373.0
2020-11-05 13:00:00,28.52,28.61,28.49,28.5,122664.0,24.7079,24.7859,24.6819,24.6906,122664.0
2020-11-05 13:30:00,28.5,28.56,28.41,28.52,129941.0,24.6906,24.7426,24.6126,24.7079,129941.0
2020-11-05 14:00:00,28.51,28.56,28.43,28.48,146448.0,24.6993,24.7426,24.63,24.6733,146448.0
2020-11-05 14:30:00,28.47,28.49,28.31,28.38,130741.0,24.6646,24.6819,24.526,24.5866,130741.0
2020-11-05 15:00:00,28.37,28.38,28.18,28.29,289357.0,24.578,24.5866,24.4134,24.5087,289357.0
2020-11-05 15:30:00,28.29,28.38,28.21,28.34,498907.0,24.5087,24.5866,24.4394,24.552,498907.0
2020-11-06 09:30:00,28.42,28.76,28.36,28.45,540808.0,24.6213,24.9159,24.5693,24.6473,540808.0
2020-11-06 10:00:00,28.44,28.51,28.32,28.35,180370.0,24.6386,24.6993,24.5347,24.5607,180370.0
2020-11-06 10:30:00,28.35,28.4,28.08,28.13,162204.0,24.5607,24.604,24.3267,24.3701,162204.0
2020-11-06 11:00:00,28.13,28.36,28.05,28.08,140329.0,24.3701,24.5693,24.3008,24.3267,140329.0
2020-11-06 11:30:00,28.08,28.11,27.98,28.0,85843.0,24.3267,24.3527,24.2401,24.2574,85843.0
2020-11-06 12:00:00,27.99,28.04,27.97,28.04,78514.0,24.2488,24.2921,24.2314,24.2921,78514.0
2020-11-06 12:30:00,28.04,28.06,27.88,27.88,78037.0,24.2921,24.3094,24.1535,24.1535,78037.0
2020-11-06 13:00:00,27.88,28.01,27.82,28.01,103340.0,24.1535,24.2661,24.1015,24.2661,103340.0
2020-11-06 13:30:00,28.0,28.15,27.96,28.12,100394.0,24.2574,24.3874,24.2228,24.3614,100394.0
2020-11-06 14:00:00,28.12,28.16,27.88,27.89,140145.0,24.3614,24.3961,24.1535,24.1621,140145.0
2020-11-06 14:30:00,27.89,27.89,27.78,27.84,116647.0,24.1621,24.1621,24.0668,24.1188,116647.0
2020-11-06 15:00:00,27.83,27.91,27.78,27.9,147072.0,24.1102,24.1795,24.0668,24.1708,147072.0
2020-11-06 15:30:00,27.89,28.03,27.87,27.9,513496.0,24.1621,24.2834,24.1448,24.1708,513496.0
2020-11-09 09:30:00,30.0,31.74,29.5,31.1,1750686.0,25.9901,27.4975,25.5569,26.9431,1750686.0
2020-11-09 10:00:00,31.12,31.36,30.99,31.14,674029.0,26.9604,27.1683,26.8478,26.9777,674029.0
2020-11-09 10:30:00,31.12,31.33,30.5,30.53,734150.0,26.9604,27.1423,26.4233,26.4493,734150.0
2020-11-09 11:00:00,30.54,30.55,30.29,30.42,428636.0,26.4579,26.4666,26.2414,26.354,428636.0
2020-11-09 11:30:00,30.43,30.59,30.31,30.51,299529.0,26.3626,26.5013,26.2587,26.4319,299529.0
2020-11-09 12:00:00,30.51,30.55,30.38,30.54,277124.0,26.4319,26.4666,26.3193,26.4579,277124.0
2020-11-09 12:30:00,30.54,30.68,30.5,30.5,271001.0,26.4579,26.5792,26.4233,26.4233,271001.0
2020-11-09 13:00:00,30.51,30.56,30.41,30.54,466163.0,26.4319,26.4753,26.3453,26.4579,466163.0
2020-11-09 13:30:00,30.55,30.64,30.28,30.31,534563.0,26.4666,26.5446,26.2327,26.2587,534563.0
2020-11-09 14:00:00,30.32,30.37,30.23,30.35,307464.0,26.2673,26.3107,26.1894,26.2933,307464.0
2020-11-09 14:30:00,30.35,30.47,30.23,30.25,378547.0,26.2933,26.3973,26.1894,26.2067,378547.0
2020-11-09 15:00:00,30.25,30.27,29.99,30.01,518194.0,26.2067,26.224,25.9815,25.9988,518194.0
2020-11-09 15:30:00,30.01,30.14,29.85,29.87,1085520.0,25.9988,26.1114,25.8602,25.8775,1085520.0
2020-11-10 09:30:00,29.99,30.2,29.82,30.04,729049.0,25.9815,26.1634,25.8342,26.0248,729049.0
2020-11-10 10:00:00,30.03,30.19,29.89,29.96,289773.0,26.0161,26.1547,25.8948,25.9555,289773.0
2020-11-10 10:30:00,29.96,29.97,29.62,29.75,270934.0,25.9555,25.9641,25.6609,25.7735,270934.0
2020-11-10 11:00:00,29.74,29.81,29.5,29.6,360659.0,25.7649,25.8255,25.5569,25.6436,360659.0
2020-11-10 11:30:00,29.59,29.66,29.45,29.56,360643.0,25.6349,25.6956,25.5136,25.6089,360643.0
2020-11-10 12:00:00,29.55,29.62,29.49,29.57,238769.0,25.6003,25.6609,25.5483,25.6176,238769.0
2020-11-10 12:30:00,29.57,29.71,29.5,29.65,220994.0,25.6176,25.7389,25.5569,25.6869,220994.0
2020-11-10 13:00:00,29.66,29.68,29.49,29.53,358525.0,25.6956,25.7129,25.5483,25.5829,358525.0
2020-11-10 13:30:00,29.53,29.7,29.43,29.68,201649.0,25.5829,25.7302,25.4963,25.7129,201649.0
2020-11-10 14:00:00,29.67,29.7,29.46,29.49,222136.0,25.7042,25.7302,25.5223,25.5483,222136.0
2020-11-10 14:30:00,29.49,29.52,29.2,29.22,349749.0,25.5483,25.5743,25.297,25.3144,349749.0
2020-11-10 15:00:00,29.23,29.32,29.11,29.28,338085.0,25.323,25.401,25.2191,25.3664,338085.0
2020-11-10 15:30:00,29.28,29.28,29.1,29.12,886417.0,25.3664,25.3664,25.2104,25.2277,886417.0
2020-11-11 09:30:00,29.35,29.5,28.37,28.39,635925.0,25.427,25.5569,24.578,24.5953,635925.0
2020-11-11 10:00:00,28.4,28.59,28.36,28.48,211436.0,24.604,24.7686,24.5693,24.6733,211436.0
2020-11-11 10:30:00,28.48,28.66,28.47,28.62,187937.0,24.6733,24.8292,24.6646,24.7946,187937.0
2020-11-11 11:00:00,28.61,28.8,28.6,28.75,154063.0,24.7859,24.9505,24.7772,24.9072,154063.0
2020-11-11 11:30:00,28.76,28.86,28.58,28.58,197831.0,24.9159,25.0025,24.7599,24.7599,197831.0
2020-11-11 12:00:00,28.58,28.61,28.5,28.55,183527.0,24.7599,24.7859,24.6906,24.7339,183527.0
2020-11-11 12:30:00,28.54,28.8,28.5,28.79,120751.0,24.7253,24.9505,24.6906,24.9418,120751.0
2020-11-11 13:00:00,28.79,28.79,28.62,28.7,107365.0,24.9418,24.9418,24.7946,24.8639,107365.0
2020-11-11 13:30:00,28.69,28.74,28.59,28.61,180050.0,24.8552,24.8985,24.7686,24.7859,180050.0
2020-11-11 14:00:00,28.62,28.65,28.47,28.48,241650.0,24.7946,24.8206,24.6646,24.6733,241650.0
2020-11-11 14:30:00,28.48,28.56,28.43,28.56,185011.0,24.6733,24.7426,24.63,24.7426,185011.0
2020-11-11 15:00:00,28.55,28.58,28.48,28.49,230333.0,24.7339,24.7599,24.6733,24.6819,230333.0
2020-11-11 15:30:00,28.48,28.77,28.48,28.77,739560.0,24.6733,24.9245,24.6733,24.9245,739560.0
2020-11-12 09:30:00,28.5,28.75,28.4,28.66,504716.0,24.6906,24.9072,24.604,24.8292,504716.0
2020-11-12 10:00:00,28.67,28.98,28.63,28.89,215045.0,24.8379,25.1064,24.8032,25.0285,215045.0
2020-11-12 10:30:00,28.89,29.21,28.88,29.19,149799.0,25.0285,25.3057,25.0198,25.2884,149799.0
2020-11-12 11:00:00,29.17,29.27,29.06,29.11,117749.0,25.2711,25.3577,25.1758,25.2191,117749.0
2020-11-12 11:30:00,29.11,29.23,29.09,29.19,180055.0,25.2191,25.323,25.2017,25.2884,180055.0
2020-11-12 12:00:00,29.17,29.31,29.14,29.2,158869.0,25.2711,25.3923,25.2451,25.297,158869.0
2020-11-12 12:30:00,29.2,29.21,28.82,28.93,149954.0,25.297,25.3057,24.9678,25.0631,149954.0
2020-11-12 13:00:00,28.93,28.99,28.73,28.75,130790.0,25.0631,25.1151,24.8899,24.9072,130790.0
2020-11-12 13:30:00,28.74,28.87,28.73,28.84,96351.0,24.8985,25.0112,24.8899,24.9852,96351.0
2020-11-12 14:00:00,28.83,28.89,28.64,28.68,122183.0,24.9765,25.0285,24.8119,24.8465,122183.0
2020-11-12 14:30:00,28.68,28.77,28.5,28.53,176932.0,24.8465,24.9245,24.6906,24.7166,176932.0
2020-11-12 15:00:00,28.52,28.59,28.4,28.49,132006.0,24.7079,24.7686,24.604,24.6819,132006.0
2020-11-12 15:30:00,28.49,28.75,28.42,28.75,520277.0,24.6819,24.9072,24.6213,24.9072,520277.0
2020-11-13 09:30:00,28.99,29.5,28.93,29.48,265773.0,25.1151,25.5569,25.0631,25.5396,265773.0
2020-11-13 10:00:00,29.48,29.67,29.44,29.64,215258.0,25.5396,25.7042,25.505,25.6782,215258.0
2020-11-13 10:30:00,29.65,29.72,29.52,29.59,236999.0,25.6869,25.7475,25.5743,25.6349,236999.0
2020-11-13 11:00:00,29.6,29.72,29.55,29.69,146094.0,25.6436,25.7475,25.6003,25.7215,146094.0
2020-11-13 11:30:00,29.69,29.85,29.64,29.8,111087.0,25.7215,25.8602,25.6782,25.8168,111087.0
2020-11-13 12:00:00,29.8,29.84,29.74,29.8,92403.0,25.8168,25.8515,25.7649,25.8168,92403.0
2020-11-13 12:30:00,29.8,29.86,29.77,29.79,94710.0,25.8168,25.8688,25.7909,25.8082,94710.0
2020-11-13 13:00:00,29.79,29.86,29.72,29.84,77409.0,25.8082,25.8688,25.7475,25.8515,77409.0
2020-11-13 13:30:00,29.83,29.97,29.79,29.95,154878.0,25.8428,25.9641,25.8082,25.9468,154878.0
2020-11-13 14:00:00,29.95,29.99,29.81,29.86,142222.0,25.9468,25.9815,25.8255,25.8688,142222.0
2020-11-13 14:30:00,29.86,29.96,29.81,29.94,102649.0,25.8688,25.9555,25.8255,25.9381,102649.0
2020-11-13 15:00:00,29.94,29.99,29.85,29.89,125289.0,25.9381,25.9815,25.8602,25.8948,125289.0
2020-11-13 15:30:00,29.89,30.05,29.88,29.91,764687.0,25.8948,26.0334,25.8862,25.9121,764687.0
2020-11-16 09:30:00,30.88,31.45,30.45,30.7,686053.0,26.7525,27.2463,26.38,26.5965,686053.0
2020-11-16 10:00:00,30.7,31.05,30.62,31.05,413791.0,26.5965,26.8998,26.5272,26.8998,413791.0
2020-11-16 10:30:00,31.05,31.21,30.93,30.98,307037.0,26.8998,27.0384,26.7958,26.8391,307037.0
2020-11-16 11:00:00,30.98,31.1,30.71,31.1,201711.0,26.8391,26.9431,26.6052,26.9431,201711.0
2020-11-16 11:30:00,31.11,31.34,31.06,31.32,305926.0,26.9517,27.151,26.9084,27.1337,305926.0
2020-11-16 12:00:00,31.32,31.46,31.24,31.42,406293.0,27.1337,27.255,27.0644,27.2203,406293.0
2020-11-16 12:30:00,31.41,31.53,31.29,31.29,340953.0,27.2116,27.3156,27.1077,27.1077,340953.0
2020-11-16 13:00:00,31.29,31.3,30.92,30.93,132994.0,27.1077,27.1164,26.7871,26.7958,132994.0
2020-11-16 13:30:00,30.92,31.04,30.78,30.84,268646.0,26.7871,26.8911,26.6659,26.7178,268646.0
2020-11-16 14:00:00,30.83,30.83,30.68,30.77,183032.0,26.7092,26.7092,26.5792,26.6572,183032.0
2020-11-16 14:30:00,30.78,30.92,30.72,30.9,275372.0,26.6659,26.7871,26.6139,26.7698,275372.0
2020-11-16 15:00:00,30.91,30.93,30.76,30.81,262541.0,26.7785,26.7958,26.6485,26.6918,262541.0
2020-11-16 15:30:00,30.82,30.84,30.7,30.71,638078.0,26.7005,26.7178,26.5965,26.6052,638078.0
2020-11-17 09:30:00,30.23,30.45,29.56,29.58,336078.0,26.1894,26.38,25.6089,25.6263,336078.0
2020-11-17 10:00:00,29.58,30.12,29.57,30.1,301414.0,25.6263,26.0941,25.6176,26.0767,301414.0
2020-11-17 10:30:00,30.1,30.26,30.03,30.17,183338.0,26.0767,26.2154,26.0161,26.1374,183338.0
2020-11-17 11:00:00,30.15,30.34,30.1,30.34,124658.0,26.1201,26.2847,26.0767,26.2847,124658.0
2020-11-17 11:30:00,30.36,30.49,30.33,30.4,134427.0,26.302,26.4146,26.276,26.3366,134427.0
2020-11-17 12:00:00,30.4,30.55,30.3,30.55,113742.0,26.3366,26.4666,26.25,26.4666,113742.0
2020-11-17 12:30:00,30.55,30.61,30.5,30.52,170706.0,26.4666,26.5186,26.4233,26.4406,170706.0
2020-11-17 13:00:00,30.52,30.53,30.44,30.51,128642.0,26.4406,26.4493,26.3713,26.4319,128642.0
2020-11-17 13:30:00,30.51,30.6,30.47,30.58,92379.0,26.4319,26.5099,26.3973,26.4926,92379.0
2020-11-17 14:00:00,30.58,30.67,30.53,30.53,108067.0,26.4926,26.5706,26.4493,26.4493,108067.0
2020-11-17 14:30:00,30.53,30.55,30.44,30.48,178744.0,26.4493,26.4666,26.3713,26.406,178744.0
2020-11-17 15:00:00,30.47,30.48,30.39,30.42,202041.0,26.3973,26.406,26.328,26.354,202041.0
2020-11-17 15:30:00,30.42,30.53,30.4,30.51,353038.0,26.354,26.4493,26.3366,26.4319,353038.0
2020-11-18 09:30:00,30.5,30.73,30.28,30.64,230277.0,26.4233,26.6225,26.2327,26.5446,230277.0
2020-11-18 10:00:00,30.63,30.86,30.54,30.81,327638.0,26.5359,26.7352,26.4579,26.6918,327638.0
2020-11-18 10:30:00,30.81,31.01,30.78,30.84,202490.0,26.6918,26.8651,26.6659,26.7178,202490.0
2020-11-18 11:00:00,30.85,31.02,30.81,30.98,130891.0,26.7265,26.8738,26.6918,26.8391,130891.0
2020-11-18 11:30:00,30.97,31.05,30.84,30.88,118945.0,26.8305,26.8998,26.7178,26.7525,118945.0
2020-11-18 12:00:00,30.89,30.9,30.69,30.71,141916.0,26.7612,26.7698,26.5879,26.6052,141916.0
2020-11-18 12:30:00,30.7,30.84,30.66,30.72,102443.0,26.5965,26.7178,26.5619,26.6139,102443.0
2020-11-18 13:00:00,30.71,30.77,30.65,30.66,139102.0,26.6052,26.6572,26.5532,26.5619,139102.0
2020-11-18 13:30:00,30.65,30.73,30.6,30.65,142858.0,26.5532,26.6225,26.5099,26.5532,142858.0
2020-11-18 14:00:00,30.65,30.7,30.4,30.45,314969.0,26.5532,26.5965,26.3366,26.38,314969.0
2020-11-18 14:30:00,30.44,30.52,30.4,30.4,150789.0,26.3713,26.4406,26.3366,26.3366,150789.0
2020-11-18 15:00:00,30.4,30.46,30.21,30.22,263862.0,26.3366,26.3886,26.172,26.1807,263862.0
2020-11-18 15:30:00,30.22,30.28,29.97,30.08,1229588.0,26.1807,26.2327,25.9641,26.0594,1229588.0
2020-11-19 09:30:00,29.64,29.75,29.21,29.52,731589.0,25.6782,25.7735,25.3057,25.5743,731589.0
2020-11-19 10:00:00,29.51,29.65,29.37,29.44,413670.0,25.5656,25.6869,25.4443,25.505,413670.0
2020-11-19 10:30:00,29.43,29.65,29.32,29.52,304916.0,25.4963,25.6869,25.401,25.5743,304916.0
2020-11-19 11:00:00,29.52,29.75,29.44,29.7,188764.0,25.5743,25.7735,25.505,25.7302,188764.0
2020-11-19 11:30:00,29.68,29.78,29.62,29.73,177192.0,25.7129,25.7995,25.6609,25.7562,177192.0
2020-11-19 12:00:00,29.74,29.79,29.55,29.63,85851.0,25.7649,25.8082,25.6003,25.6696,85851.0
2020-11-19 12:30:00,29.63,29.66,29.41,29.53,105540.0,25.6696,25.6956,25.479,25.5829,105540.0
2020-11-19 13:00:00,29.52,29.68,29.52,29.62,132796.0,25.5743,25.7129,25.5743,25.6609,132796.0
2020-11-19 13:30:00,29.62,29.78,29.61,29.73,101759.0,25.6609,25.7995,25.6522,25.7562,101759.0
2020-11-19 14:00:00,29.73,29.78,29.69,29.74,81727.0,25.7562,25.7995,25.7215,25.7649,81727.0
2020-11-19 14:30:00,29.74,29.95,29.74,29.82,107997.0,25.7649,25.9468,25.7649,25.8342,107997.0
2020-11-19 15:00:00,29.82,29.86,29.74,29.76,125335.0,25.8342,25.8688,25.7649,25.7822,125335.0
2020-11-19 15:30:00,29.76,30.02,29.74,29.88,481187.0,25.7822,26.0074,25.7649,25.8862,481187.0
2020-11-20 09:30:00,29.7,29.8,29.38,29.47,208304.0,25.7302,25.8168,25.453,25.531,208304.0
2020-11-20 10:00:00,29.47,29.54,29.36,29.4,131951.0,25.531,25.5916,25.4357,25.4703,131951.0
2020-11-20 10:30:00,29.41,29.42,29.04,29.1,183189.0,25.479,25.4876,25.1584,25.2104,183189.0
2020-11-20 11:00:00,29.09,29.12,28.82,29.08,490974.0,25.2017,25.2277,24.9678,25.1931,490974.0
2020-11-20 11:30:00,29.08,29.24,29.05,29.05,197860.0,25.1931,25.3317,25.1671,25.1671,197860.0
2020-11-20 12:00:00,29.05,29.15,28.97,29.11,75965.0,25.1671,25.2537,25.0978,25.2191,75965.0
2020-11-20 12:30:00,29.12,29.19,29.04,29.16,95102.0,25.2277,25.2884,25.1584,25.2624,95102.0
2020-11-20 13:00:00,29.14,29.2,29.04,29.13,100421.0,25.2451,25.297,25.1584,25.2364,100421.0
2020-11-20 13:30:00,29.12,29.25,29.08,29.21,118656.0,25.2277,25.3404,25.1931,25.3057,118656.0
2020-11-20 14:00:00,29.21,29.24,29.12,29.17,100055.0,25.3057,25.3317,25.2277,25.2711,100055.0
2020-11-20 14:30:00,29.17,29.22,29.03,29.05,114383.0,25.2711,25.3144,25.1498,25.1671,114383.0
2020-11-20 15:00:00,29.06,29.1,28.91,28.92,278524.0,25.1758,25.2104,25.0458,25.0545,278524.0
2020-11-20 15:30:00,28.92,29.12,28.9,28.99,551578.0,25.0545,25.2277,25.0371,25.1151,551578.0
2020-11-23 09:30:00,29.37,29.57,29.17,29.44,330800.0,25.4443,25.6176,25.2711,25.505,330800.0
2020-11-23 10:00:00,29.45,29.55,29.34,29.37,327521.0,25.5136,25.6003,25.4183,25.4443,327521.0
2020-11-23 10:30:00,29.35,29.84,29.34,29.81,290386.0,25.427,25.8515,25.4183,25.8255,290386.0
2020-11-23 11:00:00,29.81,29.82,29.67,29.74,184403.0,25.8255,25.8342,25.7042,25.7649,184403.0
2020-11-23 11:30:00,29.73,29.75,29.63,29.73,100786.0,25.7562,25.7735,25.6696,25.7562,100786.0
2020-11-23 12:00:00,29.72,29.83,29.7,29.75,123264.0,25.7475,25.8428,25.7302,25.7735,123264.0
2020-11-23 12:30:00,29.74,29.83,29.68,29.79,65363.0,25.7649,25.8428,25.7129,25.8082,65363.0
2020-11-23 13:00:00,29.79,29.88,29.76,29.85,61719.0,25.8082,25.8862,25.7822,25.8602,61719.0
2020-11-23 13:30:00,29.85,29.97,29.82,29.96,103252.0,25.8602,25.9641,25.8342,25.9555,103252.0
2020-11-23 14:00:00,29.96,30.04,29.82,29.82,168509.0,25.9555,26.0248,25.8342,25.8342,168509.0
2020-11-23 14:30:00,29.83,30.02,29.8,30.01,77745.0,25.8428,26.0074,25.8168,25.9988,77745.0
2020-11-23 15:00:00,30.01,30.11,29.92,29.95,153651.0,25.9988,26.0854,25.9208,25.9468,153651.0
2020-11-23 15:30:00,29.95,29.98,29.79,29.86,487888.0,25.9468,25.9728,25.8082,25.8688,487888.0
2020-11-24 09:30:00,30.5,30.83,30.25,30.83,441507.0,26.4233,26.7092,26.2067,26.7092,441507.0
2020-11-24 10:00:00,30.84,30.98,30.67,30.84,315339.0,26.7178,26.8391,26.5706,26.7178,315339.0
2020-11-24 10:30:00,30.84,30.98,30.68,30.74,213108.0,26.7178,26.8391,26.5792,26.6312,213108.0
2020-11-24 11:00:00,30.74,30.82,30.49,30.58,359925.0,26.6312,26.7005,26.4146,26.4926,359925.0
2020-11-24 11:30:00,30.58,30.75,30.5,30.74,94325.0,26.4926,26.6399,26.4233,26.6312,94325.0
2020-11-24 12:00:00,30.75,30.76,30.69,30.7,189999.0,26.6399,26.6485,26.5879,26.5965,189999.0
2020-11-24 12:30:00,30.71,30.75,30.58,30.71,96674.0,26.6052,26.6399,26.4926,26.6052,96674.0
2020-11-24 13:00:00,30.71,30.8,30.65,30.8,189620.0,26.6052,26.6832,26.5532,26.6832,189620.0
2020-11-24 13:30:00,30.81,30.91,30.72,30.75,169867.0,26.6918,26.7785,26.6139,26.6399,169867.0
2020-11-24 14:00:00,30.75,30.86,30.71,30.71,156524.0,26.6399,26.7352,26.6052,26.6052,156524.0
2020-11-24 14:30:00,30.71,30.87,30.66,30.86,116096.0,26.6052,26.7438,26.5619,26.7352,116096.0
2020-11-24 15:00:00,30.86,30.97,30.81,30.97,304215.0,26.7352,26.8305,26.6918,26.8305,304215.0
2020-11-24 15:30:00,30.97,31.07,30.86,31.07,792332.0,26.8305,26.9171,26.7352,26.9171,792332.0
2020-11-25 09:30:00,30.77,30.83,30.01,30.28,383103.0,26.6572,26.7092,25.9988,26.2327,383103.0
2020-11-25 10:00:00,30.28,30.44,30.13,30.38,198293.0,26.2327,26.3713,26.1027,26.3193,198293.0
2020-11-25 10:30:00,30.38,30.6,30.37,30.54,111223.0,26.3193,26.5099,26.3107,26.4579,111223.0
2020-11-25 11:00:00,30.54,30.67,30.46,30.62,83048.0,26.4579,26.5706,26.3886,26.5272,83048.0
2020-11-25 11:30:00,30.61,30.74,30.53,30.74,138459.0,26.5186,26.6312,26.4493,26.6312,138459.0
2020-11-25 12:00:00,30.74,30.77,30.6,30.63,105817.0,26.6312,26.6572,26.5099,26.5359,105817.0
2020-11-25 12:30:00,30.63,30.68,30.59,30.63,91364.0,26.5359,26.5792,26.5013,26.5359,91364.0
2020-11-25 13:00:00,30.64,30.73,30.61,30.71,98290.0,26.5446,26.6225,26.5186,26.6052,98290.0
2020-11-25 13:30:00,30.73,30.75,30.62,30.64,145956.0,26.6225,26.6399,26.5272,26.5446,145956.0
2020-11-25 14:00:00,30.64,30.67,30.56,30.63,132956.0,26.5446,26.5706,26.4753,26.5359,132956.0
2020-11-25 14:30:00,30.64,30.82,30.63,30.79,92899.0,26.5446,26.7005,26.5359,26.6745,92899.0
2020-11-25 15:00:00,30.79,30.82,30.69,30.74,141773.0,26.6745,26.7005,26.5879,26.6312,141773.0
2020-11-25 15:30:00,30.73,30.79,30.64,30.69,465042.0,26.6225,26.6745,26.5446,26.5879,465042.0
2020-11-27 09:30:00,30.5,30.69,30.36,30.61,126930.0,26.4233,26.5879,26.302,26.5186,126930.0
2020-11-27 10:00:00,30.61,30.7,30.44,30.45,73124.0,26.5186,26.5965,26.3713,26.38,73124.0
2020-11-27 10:30:00,30.45,30.49,30.34,30.45,68389.0,26.38,26.4146,26.2847,26.38,68389.0
2020-11-27 11:00:00,30.45,30.51,30.34,30.46,92203.0,26.38,26.4319,26.2847,26.3886,92203.0
2020-11-27 11:30:00,30.47,30.77,30.41,30.74,94958.0,26.3973,26.6572,26.3453,26.6312,94958.0
2020-11-27 12:00:00,30.74,30.75,30.55,30.55,76803.0,26.6312,26.6399,26.4666,26.4666,76803.0
2020-11-27 12:30:00,30.58,30.69,30.51,30.66,115137.0,26.4926,26.5879,26.4319,26.5619,115137.0
2020-11-30 09:30:00,30.63,30.94,30.55,30.59,343315.0,26.5359,26.8045,26.4666,26.5013,343315.0
2020-11-30 10:00:00,30.59,30.65,30.2,30.21,217618.0,26.5013,26.5532,26.1634,26.172,217618.0
2020-11-30 10:30:00,30.2,30.27,29.92,30.25,315221.0,26.1634,26.224,25.9208,26.2067,315221.0
2020-11-30 11:00:00,30.26,30.4,30.16,30.17,286215.0,26.2154,26.3366,26.1287,26.1374,286215.0
2020-11-30 11:30:00,30.18,30.24,30.04,30.18,202646.0,26.1461,26.198,26.0248,26.1461,202646.0
2020-11-30 12:00:00,30.18,30.25,30.1,30.24,110147.0,26.1461,26.2067,26.0767,26.198,110147.0
2020-11-30 12:30:00,30.24,30.3,30.19,30.29,64580.0,26.198,26.25,26.1547,26.2414,64580.0
2020-11-30 13:00:00,30.28,30.36,30.25,30.35,95619.0,26.2327,26.302,26.2067,26.2933,95619.0
2020-11-30 13:30:00,30.35,30.35,30.22,30.28,114734.0,26.2933,26.2933,26.1807,26.2327,114734.0
2020-11-30 14:00:00,30.27,30.34,30.22,30.26,180440.0,26.224,26.2847,26.1807,26.2154,180440.0
2020-11-30 14:30:00,30.26,30.28,30.07,30.14,198044.0,26.2154,26.2327,26.0508,26.1114,198044.0
2020-11-30 15:00:00,30.14,30.21,30.0,30.0,201256.0,26.1114,26.172,25.9901,25.9901,201256.0
2020-11-30 15:30:00,30.0,30.01,29.55,29.65,973970.0,25.9901,25.9988,25.6003,25.6869,973970.0
2020-12-01 09:30:00,30.55,30.96,30.3,30.84,320217.0,26.4666,26.8218,26.25,26.7178,320217.0
2020-12-01 10:00:00,30.85,30.95,30.71,30.82,207928.0,26.7265,26.8131,26.6052,26.7005,207928.0
2020-12-01 10:30:00,30.83,30.91,30.6,30.82,168517.0,26.7092,26.7785,26.5099,26.7005,168517.0
2020-12-01 11:00:00,30.82,31.15,30.81,31.01,201042.0,26.7005,26.9864,26.6918,26.8651,201042.0
2020-12-01 11:30:00,31.01,31.01,30.74,30.83,106511.0,26.8651,26.8651,26.6312,26.7092,106511.0
2020-12-01 12:00:00,30.83,30.83,30.65,30.76,86906.0,26.7092,26.7092,26.5532,26.6485,86906.0
2020-12-01 12:30:00,30.75,30.88,30.67,30.82,119230.0,26.6399,26.7525,26.5706,26.7005,119230.0
2020-12-01 13:00:00,30.82,30.9,30.77,30.85,115469.0,26.7005,26.7698,26.6572,26.7265,115469.0
2020-12-01 13:30:00,30.85,30.97,30.79,30.95,104098.0,26.7265,26.8305,26.6745,26.8131,104098.0
2020-12-01 14:00:00,30.95,31.05,30.92,31.04,132244.0,26.8131,26.8998,26.7871,26.8911,132244.0
2020-12-01 14:30:00,31.04,31.14,30.96,31.07,225506.0,26.8911,26.9777,26.8218,26.9171,225506.0
2020-12-01 15:00:00,31.08,31.18,30.94,31.18,527855.0,26.9258,27.0124,26.8045,27.0124,527855.0
2020-12-01 15:30:00,31.18,31.28,30.98,31.04,1161758.0,27.0124,27.099,26.8391,26.8911,1161758.0
2020-12-02 09:30:00,30.89,30.95,30.41,30.49,316074.0,26.7612,26.8131,26.3453,26.4146,316074.0
2020-12-02 10:00:00,30.49,30.63,30.29,30.46,159044.0,26.4146,26.5359,26.2414,26.3886,159044.0
2020-12-02 10:30:00,30.48,30.71,30.47,30.71,133751.0,26.406,26.6052,26.3973,26.6052,133751.0
2020-12-02 11:00:00,30.72,30.97,30.72,30.92,190153.0,26.6139,26.8305,26.6139,26.7871,190153.0
2020-12-02 11:30:00,30.92,31.0,30.74,30.78,81844.0,26.7871,26.8565,26.6312,26.6659,81844.0
2020-12-02 12:00:00,30.77,30.84,30.7,30.83,92322.0,26.6572,26.7178,26.5965,26.7092,92322.0
2020-12-02 12:30:00,30.84,30.97,30.83,30.95,97045.0,26.7178,26.8305,26.7092,26.8131,97045.0
2020-12-02 13:00:00,30.94,30.96,30.73,30.74,165407.0,26.8045,26.8218,26.6225,26.6312,165407.0
2020-12-02 13:30:00,30.74,30.78,30.53,30.58,162239.0,26.6312,26.6659,26.4493,26.4926,162239.0
2020-12-02 14:00:00,30.58,30.73,30.5,30.73,166029.0,26.4926,26.6225,26.4233,26.6225,166029.0
2020-12-02 14:30:00,30.73,31.03,30.72,30.94,199152.0,26.6225,26.8824,26.6139,26.8045,199152.0
2020-12-02 15:00:00,30.94,31.12,30.93,31.09,152151.0,26.8045,26.9604,26.7958,26.9344,152151.0
2020-12-02 15:30:00,31.1,31.16,31.04,31.04,700271.0,26.9431,26.9951,26.8911,26.8911,700271.0
2020-12-03 09:30:00,31.06,31.37,30.98,31.3,218086.0,26.9084,27.177,26.8391,27.1164,218086.0
2020-12-03 10:00:00,31.3,31.33,31.05,31.25,182091.0,27.1164,27.1423,26.8998,27.073,182091.0
2020-12-03 10:30:00,31.24,31.46,31.18,31.45,176917.0,27.0644,27.255,27.0124,27.2463,176917.0
2020-12-03 11:00:00,31.46,31.5,31.35,31.49,245149.0,27.255,27.2896,27.1597,27.281,245149.0
2020-12-03 11:30:00,31.49,31.49,31.38,31.45,83521.0,27.281,27.281,27.1857,27.2463,83521.0
2020-12-03 12:00:00,31.44,31.55,31.4,31.48,93843.0,27.2376,27.3329,27.203,27.2723,93843.0
2020-12-03 12:30:00,31.46,31.51,31.41,31.51,106241.0,27.255,27.2983,27.2116,27.2983,106241.0
2020-12-03 13:00:00,31.51,31.54,31.44,31.51,101310.0,27.2983,27.3243,27.2376,27.2983,101310.0
2020-12-03 13:30:00,31.5,31.55,31.24,31.31,110128.0,27.2896,27.3329,27.0644,27.125,110128.0
2020-12-03 14:00:00,31.32,31.5,31.31,31.43,83446.0,27.1337,27.2896,27.125,27.229,83446.0
2020-12-03 14:30:00,31.42,31.44,31.31,31.34,78532.0,27.2203,27.2376,27.125,27.151,78532.0
2020-12-03 15:00:00,31.35,31.41,31.28,31.37,100827.0,27.1597,27.2116,27.099,27.177,100827.0
2020-12-03 15:30:00,31.37,31.37,31.03,31.17,515829.0,27.177,27.177,26.8824,27.0037,515829.0
2020-12-04 09:30:00,31.55,32.12,31.55,31.75,324021.0,27.3329,27.8267,27.3329,27.5062,324021.0
2020-12-04 10:00:00,31.76,32.0,31.53,31.99,281174.0,27.5149,27.7228,27.3156,27.7141,281174.0
2020-12-04 10:30:00,31.99,32.01,31.6,31.75,171579.0,27.7141,27.7315,27.3763,27.5062,171579.0
2020-12-04 11:00:00,31.74,32.01,31.68,31.97,135696.0,27.4975,27.7315,27.4456,27.6968,135696.0
2020-12-04 11:30:00,31.97,32.05,31.89,31.99,192407.0,27.6968,27.7661,27.6275,27.7141,192407.0
2020-12-04 12:00:00,31.99,32.08,31.94,31.95,241254.0,27.7141,27.7921,27.6708,27.6795,241254.0
2020-12-04 12:30:00,31.96,32.01,31.9,31.98,114392.0,27.6881,27.7315,27.6362,27.7055,114392.0
2020-12-04 13:00:00,31.98,32.13,31.92,31.93,140029.0,27.7055,27.8354,27.6535,27.6621,140029.0
2020-12-04 13:30:00,31.92,31.98,31.87,31.89,78356.0,27.6535,27.7055,27.6102,27.6275,78356.0
2020-12-04 14:00:00,31.9,31.96,31.85,31.89,96946.0,27.6362,27.6881,27.5928,27.6275,96946.0
2020-12-04 14:30:00,31.89,31.97,31.85,31.92,102130.0,27.6275,27.6968,27.5928,27.6535,102130.0
2020-12-04 15:00:00,31.92,31.95,31.8,31.9,158488.0,27.6535,27.6795,27.5495,27.6362,158488.0
2020-12-04 15:30:00,31.9,32.1,31.89,32.1,608776.0,27.6362,27.8094,27.6275,27.8094,608776.0
2020-12-07 09:30:00,31.86,32.19,31.41,31.56,320874.0,27.6015,27.8874,27.2116,27.3416,320874.0
2020-12-07 10:00:00,31.57,31.71,31.42,31.66,137843.0,27.3503,27.4716,27.2203,27.4282,137843.0
2020-12-07 10:30:00,31.66,31.92,31.65,31.84,193780.0,27.4282,27.6535,27.4196,27.5842,193780.0
2020-12-07 11:00:00,31.82,32.01,31.81,31.88,106289.0,27.5668,27.7315,27.5582,27.6188,106289.0
2020-12-07 11:30:00,31.87,31.97,31.77,31.88,85449.0,27.6102,27.6968,27.5235,27.6188,85449.0
2020-12-07 12:00:00,31.88,31.96,31.83,31.86,97781.0,27.6188,27.6881,27.5755,27.6015,97781.0
2020-12-07 12:30:00,31.86,31.92,31.79,31.89,176987.0,27.6015,27.6535,27.5409,27.6275,176987.0
2020-12-07 13:00:00,31.89,31.89,31.73,31.84,71908.0,27.6275,27.6275,27.4889,27.5842,71908.0
2020-12-07 13:30:00,31.84,31.89,31.72,31.78,112415.0,27.5842,27.6275,27.4802,27.5322,112415.0
2020-12-07 14:00:00,31.78,31.82,31.67,31.79,120791.0,27.5322,27.5668,27.4369,27.5409,120791.0
2020-12-07 14:30:00,31.8,31.81,31.7,31.74,111321.0,27.5495,27.5582,27.4629,27.4975,111321.0
2020-12-07 15:00:00,31.74,31.87,31.72,31.87,136111.0,27.4975,27.6102,27.4802,27.6102,136111.0
2020-12-07 15:30:00,31.86,32.04,31.85,32.04,685901.0,27.6015,27.7574,27.5928,27.7574,685901.0
2020-12-08 09:30:00,31.6,32.1,31.54,32.0,288533.0,27.3763,27.8094,27.3243,27.7228,288533.0
2020-12-08 10:00:00,32.0,32.06,31.71,31.74,361418.0,27.7228,27.7748,27.4716,27.4975,361418.0
2020-12-08 10:30:00,31.74,31.8,31.63,31.68,119152.0,27.4975,27.5495,27.4022,27.4456,119152.0
2020-12-08 11:00:00,31.69,32.13,31.69,32.09,152018.0,27.4542,27.8354,27.4542,27.8008,152018.0
2020-12-08 11:30:00,32.09,32.1,31.97,31.98,113012.0,27.8008,27.8094,27.6968,27.7055,113012.0
2020-12-08 12:00:00,31.98,32.0,31.85,31.93,74178.0,27.7055,27.7228,27.5928,27.6621,74178.0
2020-12-08 12:30:00,31.93,31.95,31.83,31.91,167348.0,27.6621,27.6795,27.5755,27.6448,167348.0
2020-12-08 13:00:00,31.92,31.98,31.79,31.8,162392.0,27.6535,27.7055,27.5409,27.5495,162392.0
2020-12-08 13:30:00,31.81,32.36,31.77,32.3,347915.0,27.5582,28.0347,27.5235,27.9827,347915.0
2020-12-08 14:00:00,32.29,32.57,32.27,32.52,333919.0,27.974,28.2166,27.9567,28.1733,333919.0
2020-12-08 14:30:00,32.53,32.57,32.5,32.51,286386.0,28.1819,28.2166,28.156,28.1646,286386.0
2020-12-08 15:00:00,32.51,32.54,32.38,32.47,439475.0,28.1646,28.1906,28.052,28.13,439475.0
2020-12-08 15:30:00,32.46,32.53,32.39,32.47,709141.0,28.1213,28.1819,28.0607,28.13,709141.0
2020-12-09 09:30:00,32.78,33.59,32.68,33.55,690619.0,28.3985,29.1003,28.3119,29.0656,690619.0
2020-12-09 10:00:00,33.55,34.05,33.48,33.67,528995.0,29.0656,29.4988,29.005,29.1696,528995.0
2020-12-09 10:30:00,33.67,33.84,33.56,33.78,230555.0,29.1696,29.3168,29.0743,29.2649,230555.0
2020-12-09 11:00:00,33.77,33.88,33.69,33.73,245755.0,29.2562,29.3515,29.1869,29.2216,245755.0
2020-12-09 11:30:00,33.73,33.73,33.54,33.7,182056.0,29.2216,29.2216,29.0569,29.1956,182056.0
2020-12-09 12:00:00,33.7,33.8,33.63,33.79,128622.0,29.1956,29.2822,29.1349,29.2735,128622.0
2020-12-09 12:30:00,33.78,33.92,33.71,33.8,277482.0,29.2649,29.3862,29.2042,29.2822,277482.0
2020-12-09 13:00:00,33.8,33.83,33.6,33.63,194628.0,29.2822,29.3082,29.1089,29.1349,194628.0
2020-12-09 13:30:00,33.63,33.63,33.22,33.22,232501.0,29.1349,29.1349,28.7797,28.7797,232501.0
2020-12-09 14:00:00,33.22,33.5,33.21,33.5,209221.0,28.7797,29.0223,28.7711,29.0223,209221.0
2020-12-09 14:30:00,33.49,33.55,33.4,33.52,253909.0,29.0136,29.0656,28.9357,29.0396,253909.0
2020-12-09 15:00:00,33.52,33.61,33.42,33.42,247593.0,29.0396,29.1176,28.953,28.953,247593.0
2020-12-09 15:30:00,33.43,33.64,33.43,33.52,607362.0,28.9616,29.1436,28.9616,29.0396,607362.0
2020-12-10 09:30:00,33.61,33.81,33.1,33.68,376045.0,29.1176,29.2909,28.6758,29.1782,376045.0
2020-12-10 10:00:00,33.7,33.91,33.65,33.91,184624.0,29.1956,29.3775,29.1522,29.3775,184624.0
2020-12-10 10:30:00,33.93,34.1,33.89,34.09,436159.0,29.3948,29.5421,29.3602,29.5334,436159.0
2020-12-10 11:00:00,34.09,34.45,34.06,34.38,470948.0,29.5334,29.8453,29.5074,29.7847,470948.0
2020-12-10 11:30:00,34.37,34.39,34.21,34.22,212760.0,29.776,29.7933,29.6374,29.6461,212760.0
2020-12-10 12:00:00,34.21,34.43,34.21,34.38,174051.0,29.6374,29.828,29.6374,29.7847,174051.0
2020-12-10 12:30:00,34.38,34.49,34.32,34.41,376390.0,29.7847,29.88,29.7327,29.8107,376390.0
2020-12-10 13:00:00,34.4,34.66,34.33,34.65,165426.0,29.802,30.0272,29.7414,30.0186,165426.0
2020-12-10 13:30:00,34.64,34.65,34.45,34.48,176776.0,30.0099,30.0186,29.8453,29.8713,176776.0
2020-12-10 14:00:00,34.49,34.67,34.46,34.58,219952.0,29.88,30.0359,29.854,29.9579,219952.0
2020-12-10 14:30:00,34.57,34.62,34.39,34.4,234468.0,29.9493,29.9926,29.7933,29.802,234468.0
2020-12-10 15:00:00,34.41,34.72,34.41,34.45,333709.0,29.8107,30.0792,29.8107,29.8453,333709.0
2020-12-10 15:30:00,34.46,34.59,34.39,34.48,824546.0,29.854,29.9666,29.7933,29.8713,824546.0
2020-12-11 09:30:00,34.05,34.49,33.64,34.16,403889.0,29.4988,29.88,29.1436,29.5941,403889.0
2020-12-11 10:00:00,34.16,34.37,33.8,33.83,233109.0,29.5941,29.776,29.2822,29.3082,233109.0
2020-12-11 10:30:00,33.84,33.97,33.6,33.75,218247.0,29.3168,29.4295,29.1089,29.2389,218247.0
2020-12-11 11:00:00,33.74,33.81,33.65,33.68,132068.0,29.2302,29.2909,29.1522,29.1782,132068.0
2020-12-11 11:30:00,33.69,33.8,33.59,33.72,85654.0,29.1869,29.2822,29.1003,29.2129,85654.0
2020-12-11 12:00:00,33.71,33.72,33.52,33.63,77595.0,29.2042,29.2129,29.0396,29.1349,77595.0
2020-12-11 12:30:00,33.63,33.74,33.52,33.68,139509.0,29.1349,29.2302,29.0396,29.1782,139509.0
2020-12-11 13:00:00,33.67,33.73,33.59,33.72,76101.0,29.1696,29.2216,29.1003,29.2129,76101.0
2020-12-11 13:30:00,33.72,33.97,33.72,33.96,118406.0,29.2129,29.4295,29.2129,29.4208,118406.0
2020-12-11 14:00:00,33.96,33.97,33.85,33.88,126434.0,29.4208,29.4295,29.3255,29.3515,126434.0
2020-12-11 14:30:00,33.88,34.04,33.86,33.96,111314.0,29.3515,29.4901,29.3342,29.4208,111314.0
2020-12-11 15:00:00,33.96,34.18,33.9,34.05,194432.0,29.4208,29.6114,29.3688,29.4988,194432.0
2020-12-11 15:30:00,34.05,34.07,33.9,33.92,484789.0,29.4988,29.5161,29.3688,29.3862,484789.0
2020-12-14 09:30:00,34.67,34.8,33.88,33.88,317003.0,30.0359,30.1485,29.3515,29.3515,317003.0
2020-12-14 10:00:00,33.89,33.96,33.44,33.62,596975.0,29.3602,29.4208,28.9703,29.1263,596975.0
2020-12-14 10:30:00,33.62,33.86,33.5,33.52,274412.0,29.1263,29.3342,29.0223,29.0396,274412.0
2020-12-14 11:00:00,33.52,33.71,33.43,33.44,133576.0,29.0396,29.2042,28.9616,28.9703,133576.0
2020-12-14 11:30:00,33.43,33.55,33.39,33.44,135134.0,28.9616,29.0656,28.927,28.9703,135134.0
2020-12-14 12:00:00,33.44,33.56,33.31,33.46,241189.0,28.9703,29.0743,28.8577,28.9876,241189.0
2020-12-14 12:30:00,33.46,33.58,33.45,33.53,63237.0,28.9876,29.0916,28.979,29.0483,63237.0
2020-12-14 13:00:00,33.55,33.65,33.49,33.64,93612.0,29.0656,29.1522,29.0136,29.1436,93612.0
2020-12-14 13:30:00,33.63,33.75,33.63,33.7,68751.0,29.1349,29.2389,29.1349,29.1956,68751.0
2020-12-14 14:00:00,33.7,33.73,33.6,33.66,130279.0,29.1956,29.2216,29.1089,29.1609,130279.0
2020-12-14 14:30:00,33.66,33.75,33.63,33.71,149422.0,29.1609,29.2389,29.1349,29.2042,149422.0
2020-12-14 15:00:00,33.71,33.8,33.68,33.76,145514.0,29.2042,29.2822,29.1782,29.2475,145514.0
2020-12-14 15:30:00,33.76,33.79,33.63,33.67,682361.0,29.2475,29.2735,29.1349,29.1696,682361.0
2020-12-15 09:30:00,34.04,34.33,33.73,33.73,414907.0,29.4901,29.7414,29.2216,29.2216,414907.0
2020-12-15 10:00:00,33.74,33.94,33.59,33.65,141836.0,29.2302,29.4035,29.1003,29.1522,141836.0
2020-12-15 10:30:00,33.65,33.85,33.42,33.81,115698.0,29.1522,29.3255,28.953,29.2909,115698.0
2020-12-15 11:00:00,33.82,34.04,33.75,33.96,203001.0,29.2995,29.4901,29.2389,29.4208,203001.0
2020-12-15 11:30:00,33.97,34.14,33.94,34.13,142288.0,29.4295,29.5767,29.4035,29.5681,142288.0
2020-12-15 12:00:00,34.12,34.18,34.04,34.11,110202.0,29.5594,29.6114,29.4901,29.5508,110202.0
2020-12-15 12:30:00,34.1,34.31,34.09,34.29,99570.0,29.5421,29.724,29.5334,29.7067,99570.0
2020-12-15 13:00:00,34.29,34.4,34.25,34.26,165886.0,29.7067,29.802,29.672,29.6807,165886.0
2020-12-15 13:30:00,34.27,34.44,34.26,34.43,92982.0,29.6894,29.8367,29.6807,29.828,92982.0
2020-12-15 14:00:00,34.43,34.48,34.33,34.47,110365.0,29.828,29.8713,29.7414,29.8626,110365.0
2020-12-15 14:30:00,34.47,34.63,34.44,34.63,203124.0,29.8626,30.0013,29.8367,30.0013,203124.0
2020-12-15 15:00:00,34.62,34.66,34.53,34.54,189753.0,29.9926,30.0272,29.9146,29.9233,189753.0
2020-12-15 15:30:00,34.54,34.58,34.43,34.52,489607.0,29.9233,29.9579,29.828,29.906,489607.0
2020-12-16 09:30:00,34.52,34.66,34.28,34.53,236217.0,29.906,30.0272,29.698,29.9146,236217.0
2020-12-16 10:00:00,34.52,34.6,34.03,34.16,209723.0,29.906,29.9753,29.4815,29.5941,209723.0
2020-12-16 10:30:00,34.16,34.24,33.91,33.96,133331.0,29.5941,29.6634,29.3775,29.4208,133331.0
2020-12-16 11:00:00,33.96,34.23,33.89,34.23,121927.0,29.4208,29.6547,29.3602,29.6547,121927.0
2020-12-16 11:30:00,34.22,34.3,34.21,34.23,59603.0,29.6461,29.7154,29.6374,29.6547,59603.0
2020-12-16 12:00:00,34.25,34.27,34.1,34.15,58325.0,29.672,29.6894,29.5421,29.5854,58325.0
2020-12-16 12:30:00,34.14,34.29,34.13,34.24,102166.0,29.5767,29.7067,29.5681,29.6634,102166.0
2020-12-16 13:00:00,34.24,34.26,34.03,34.08,108656.0,29.6634,29.6807,29.4815,29.5248,108656.0
2020-12-16 13:30:00,34.09,34.25,34.08,34.24,84242.0,29.5334,29.672,29.5248,29.6634,84242.0
2020-12-16 14:00:00,34.24,34.33,34.07,34.08,97994.0,29.6634,29.7414,29.5161,29.5248,97994.0
2020-12-16 14:30:00,34.07,34.37,34.07,34.36,113368.0,29.5161,29.776,29.5161,29.7673,113368.0
2020-12-16 15:00:00,34.36,34.4,34.25,34.28,132624.0,29.7673,29.802,29.672,29.698,132624.0
2020-12-16 15:30:00,34.28,34.4,34.25,34.35,581324.0,29.698,29.802,29.672,29.7587,581324.0
2020-12-17 09:30:00,34.34,34.46,33.8,33.86,372585.0,29.75,29.854,29.2822,29.3342,372585.0
2020-12-17 10:00:00,33.86,34.04,33.8,33.86,496624.0,29.3342,29.4901,29.2822,29.3342,496624.0
2020-12-17 10:30:00,33.86,33.96,33.71,33.9,142233.0,29.3342,29.4208,29.2042,29.3688,142233.0
2020-12-17 11:00:00,33.89,34.08,33.89,33.96,199769.0,29.3602,29.5248,29.3602,29.4208,199769.0
2020-12-17 11:30:00,33.95,33.97,33.76,33.82,184838.0,29.4121,29.4295,29.2475,29.2995,184838.0
2020-12-17 12:00:00,33.81,33.92,33.81,33.89,61965.0,29.2909,29.3862,29.2909,29.3602,61965.0
2020-12-17 12:30:00,33.89,34.0,33.84,33.99,143126.0,29.3602,29.4555,29.3168,29.4468,143126.0
2020-12-17 13:00:00,33.98,34.12,33.98,34.11,82844.0,29.4381,29.5594,29.4381,29.5508,82844.0
2020-12-17 13:30:00,34.11,34.15,34.01,34.08,87028.0,29.5508,29.5854,29.4641,29.5248,87028.0
2020-12-17 14:00:00,34.08,34.09,33.99,34.03,116781.0,29.5248,29.5334,29.4468,29.4815,116781.0
2020-12-17 14:30:00,34.02,34.13,33.92,34.1,208754.0,29.4728,29.5681,29.3862,29.5421,208754.0
2020-12-17 15:00:00,34.1,34.15,33.97,34.0,181454.0,29.5421,29.5854,29.4295,29.4555,181454.0
2020-12-17 15:30:00,33.99,34.06,33.96,34.01,417907.0,29.4468,29.5074,29.4208,29.4641,417907.0
2020-12-18 09:30:00,33.98,34.17,33.78,34.01,175612.0,29.4381,29.6027,29.2649,29.4641,175612.0
2020-12-18 10:00:00,34.01,34.15,33.94,33.98,147133.0,29.4641,29.5854,29.4035,29.4381,147133.0
2020-12-18 10:30:00,33.97,34.04,33.79,33.83,162117.0,29.4295,29.4901,29.2735,29.3082,162117.0
2020-12-18 11:00:00,33.83,33.84,33.58,33.7,93833.0,29.3082,29.3168,29.0916,29.1956,93833.0
2020-12-18 11:30:00,33.69,33.83,33.61,33.79,103293.0,29.1869,29.3082,29.1176,29.2735,103293.0
2020-12-18 12:00:00,33.76,33.88,33.76,33.8,59437.0,29.2475,29.3515,29.2475,29.2822,59437.0
2020-12-18 12:30:00,33.8,33.89,33.73,33.73,133883.0,29.2822,29.3602,29.2216,29.2216,133883.0
2020-12-18 13:00:00,33.72,33.73,33.51,33.59,133139.0,29.2129,29.2216,29.031,29.1003,133139.0
2020-12-18 13:30:00,33.58,33.6,33.51,33.55,127241.0,29.0916,29.1089,29.031,29.0656,127241.0
2020-12-18 14:00:00,33.54,33.81,33.5,33.8,62758.0,29.0569,29.2909,29.0223,29.2822,62758.0
2020-12-18 14:30:00,33.8,33.84,33.61,33.65,110789.0,29.2822,29.3168,29.1176,29.1522,110789.0
2020-12-18 15:00:00,33.65,33.73,33.52,33.53,204457.0,29.1522,29.2216,29.0396,29.0483,204457.0
2020-12-18 15:30:00,33.53,33.71,33.46,33.56,686043.0,29.0483,29.2042,28.9876,29.0743,686043.0
2020-12-21 09:30:00,34.0,34.36,33.4,34.23,884746.0,29.4555,29.7673,28.9357,29.6547,884746.0
2020-12-21 10:00:00,34.24,34.29,33.69,33.88,620830.0,29.6634,29.7067,29.1869,29.3515,620830.0
2020-12-21 10:30:00,33.87,34.2,33.79,34.05,384083.0,29.3428,29.6287,29.2735,29.4988,384083.0
2020-12-21 11:00:00,34.04,34.17,33.93,33.96,411810.0,29.4901,29.6027,29.3948,29.4208,411810.0
2020-12-21 11:30:00,33.97,34.14,33.84,34.14,209548.0,29.4295,29.5767,29.3168,29.5767,209548.0
2020-12-21 12:00:00,34.15,34.3,33.93,34.3,490727.0,29.5854,29.7154,29.3948,29.7154,490727.0
2020-12-21 12:30:00,34.3,34.79,34.3,34.7,266499.0,29.7154,30.1399,29.7154,30.0619,266499.0
2020-12-21 13:00:00,34.71,34.75,34.59,34.73,354421.0,30.0706,30.1052,29.9666,30.0879,354421.0
2020-12-21 13:30:00,34.73,34.86,34.7,34.77,178822.0,30.0879,30.2005,30.0619,30.1225,178822.0
2020-12-21 14:00:00,34.77,34.93,34.72,34.8,196578.0,30.1225,30.2612,30.0792,30.1485,196578.0
2020-12-21 14:30:00,34.79,34.84,34.65,34.66,211946.0,30.1399,30.1832,30.0186,30.0272,211946.0
2020-12-21 15:00:00,34.68,34.79,34.59,34.78,391676.0,30.0446,30.1399,29.9666,30.1312,391676.0
2020-12-21 15:30:00,34.77,34.86,34.65,34.69,973229.0,30.1225,30.2005,30.0186,30.0532,973229.0
2020-12-22 09:30:00,34.73,34.89,34.39,34.57,946779.0,30.0879,30.2265,29.7933,29.9493,946779.0
2020-12-22 10:00:00,34.56,34.8,34.42,34.79,398398.0,29.9406,30.1485,29.8193,30.1399,398398.0
2020-12-22 10:30:00,34.79,34.84,34.35,34.42,391097.0,30.1399,30.1832,29.7587,29.8193,391097.0
2020-12-22 11:00:00,34.44,34.54,34.21,34.23,162109.0,29.8367,29.9233,29.6374,29.6547,162109.0
2020-12-22 11:30:00,34.24,34.27,34.05,34.05,115682.0,29.6634,29.6894,29.4988,29.4988,115682.0
2020-12-22 12:00:00,34.05,34.12,33.91,33.97,224444.0,29.4988,29.5594,29.3775,29.4295,224444.0
2020-12-22 12:30:00,33.96,34.12,33.93,34.05,183921.0,29.4208,29.5594,29.3948,29.4988,183921.0
2020-12-22 13:00:00,34.05,34.08,33.99,34.03,150911.0,29.4988,29.5248,29.4468,29.4815,150911.0
2020-12-22 13:30:00,34.03,34.28,34.0,34.26,214620.0,29.4815,29.698,29.4555,29.6807,214620.0
2020-12-22 14:00:00,34.27,34.29,34.07,34.2,187221.0,29.6894,29.7067,29.5161,29.6287,187221.0
2020-12-22 14:30:00,34.2,34.31,34.05,34.31,142603.0,29.6287,29.724,29.4988,29.724,142603.0
2020-12-22 15:00:00,34.31,34.33,34.18,34.24,149401.0,29.724,29.7414,29.6114,29.6634,149401.0
2020-12-22 15:30:00,34.24,34.4,34.19,34.19,504649.0,29.6634,29.802,29.6201,29.6201,504649.0
2020-12-23 09:30:00,34.6,34.86,34.41,34.47,239989.0,29.9753,30.2005,29.8107,29.8626,239989.0
2020-12-23 10:00:00,34.47,34.75,34.33,34.34,199042.0,29.8626,30.1052,29.7414,29.75,199042.0
2020-12-23 10:30:00,34.36,34.75,34.31,34.73,120216.0,29.7673,30.1052,29.724,30.0879,120216.0
2020-12-23 11:00:00,34.73,34.98,34.69,34.87,177501.0,30.0879,30.3045,30.0532,30.2092,177501.0
2020-12-23 11:30:00,34.87,34.89,34.77,34.82,149616.0,30.2092,30.2265,30.1225,30.1659,149616.0
2020-12-23 12:00:00,34.82,34.92,34.8,34.83,132968.0,30.1659,30.2525,30.1485,30.1745,132968.0
2020-12-23 12:30:00,34.83,34.95,34.81,34.83,101069.0,30.1745,30.2785,30.1572,30.1745,101069.0
2020-12-23 13:00:00,34.82,34.97,34.79,34.96,96625.0,30.1659,30.2958,30.1399,30.2871,96625.0
2020-12-23 13:30:00,34.97,35.02,34.88,35.0,209580.0,30.2958,30.3391,30.2178,30.3218,209580.0
2020-12-23 14:00:00,35.0,35.1,34.94,35.04,188028.0,30.3218,30.4084,30.2698,30.3565,188028.0
2020-12-23 14:30:00,35.03,35.11,34.99,35.0,216998.0,30.3478,30.4171,30.3131,30.3218,216998.0
2020-12-23 15:00:00,35.0,35.05,34.95,35.0,141888.0,30.3218,30.3651,30.2785,30.3218,141888.0
2020-12-23 15:30:00,35.0,35.11,34.88,34.88,546299.0,30.3218,30.4171,30.2178,30.2178,546299.0
2020-12-24 09:30:00,35.07,35.12,34.42,34.64,127276.0,30.3824,30.4258,29.8193,30.0099,127276.0
2020-12-24 10:00:00,34.61,34.61,34.3,34.39,74442.0,29.9839,29.9839,29.7154,29.7933,74442.0
2020-12-24 10:30:00,34.38,34.62,34.25,34.58,82529.0,29.7847,29.9926,29.672,29.9579,82529.0
2020-12-24 11:00:00,34.58,34.58,34.3,34.34,57524.0,29.9579,29.9579,29.7154,29.75,57524.0
2020-12-24 11:30:00,34.34,34.46,34.29,34.44,53007.0,29.75,29.854,29.7067,29.8367,53007.0
2020-12-24 12:00:00,34.43,34.43,34.29,34.34,82388.0,29.828,29.828,29.7067,29.75,82388.0
2020-12-24 12:30:00,34.35,34.6,34.33,34.54,154087.0,29.7587,29.9753,29.7414,29.9233,154087.0
2020-12-28 09:30:00,34.94,35.0,34.58,34.92,153235.0,30.2698,30.3218,29.9579,30.2525,153235.0
2020-12-28 10:00:00,34.93,35.27,34.93,35.05,167321.0,30.2612,30.5557,30.2612,30.3651,167321.0
2020-12-28 10:30:00,35.05,35.09,34.7,34.85,96784.0,30.3651,30.3998,30.0619,30.1918,96784.0
2020-12-28 11:00:00,34.85,34.99,34.78,34.97,56727.0,30.1918,30.3131,30.1312,30.2958,56727.0
2020-12-28 11:30:00,34.98,35.03,34.87,34.92,86683.0,30.3045,30.3478,30.2092,30.2525,86683.0
2020-12-28 12:00:00,34.91,35.01,34.9,35.0,59355.0,30.2438,30.3305,30.2352,30.3218,59355.0
2020-12-28 12:30:00,35.0,35.08,34.95,35.03,72777.0,30.3218,30.3911,30.2785,30.3478,72777.0
2020-12-28 13:00:00,35.02,35.08,34.99,35.04,59694.0,30.3391,30.3911,30.3131,30.3565,59694.0
2020-12-28 13:30:00,35.04,35.15,34.98,35.13,79063.0,30.3565,30.4517,30.3045,30.4344,79063.0
2020-12-28 14:00:00,35.13,35.32,35.12,35.19,118270.0,30.4344,30.599,30.4258,30.4864,118270.0
2020-12-28 14:30:00,35.19,35.28,35.13,35.27,195110.0,30.4864,30.5644,30.4344,30.5557,195110.0
2020-12-28 15:00:00,35.27,35.27,35.05,35.06,123137.0,30.5557,30.5557,30.3651,30.3738,123137.0
2020-12-28 15:30:00,35.07,35.09,34.97,34.97,356882.0,30.3824,30.3998,30.2958,30.2958,356882.0
2020-12-29 09:30:00,34.96,35.08,34.48,34.51,148566.0,30.2871,30.3911,29.8713,29.8973,148566.0
2020-12-29 10:00:00,34.5,34.71,34.42,34.61,105012.0,29.8886,30.0706,29.8193,29.9839,105012.0
2020-12-29 10:30:00,34.61,34.73,34.55,34.66,64321.0,29.9839,30.0879,29.9319,30.0272,64321.0
2020-12-29 11:00:00,34.66,34.66,34.53,34.59,55388.0,30.0272,30.0272,29.9146,29.9666,55388.0
2020-12-29 11:30:00,34.59,34.76,34.55,34.75,60387.0,29.9666,30.1139,29.9319,30.1052,60387.0
2020-12-29 12:00:00,34.76,34.79,34.62,34.62,61250.0,30.1139,30.1399,29.9926,29.9926,61250.0
2020-12-29 12:30:00,34.6,34.63,34.49,34.59,50495.0,29.9753,30.0013,29.88,29.9666,50495.0
2020-12-29 13:00:00,34.59,34.68,34.57,34.67,28191.0,29.9666,30.0446,29.9493,30.0359,28191.0
2020-12-29 13:30:00,34.66,34.74,34.64,34.7,48997.0,30.0272,30.0966,30.0099,30.0619,48997.0
2020-12-29 14:00:00,34.7,34.71,34.62,34.65,53522.0,30.0619,30.0706,29.9926,30.0186,53522.0
2020-12-29 14:30:00,34.64,34.74,34.63,34.69,72150.0,30.0099,30.0966,30.0013,30.0532,72150.0
2020-12-29 15:00:00,34.69,34.84,34.67,34.84,71963.0,30.0532,30.1832,30.0359,30.1832,71963.0
2020-12-29 15:30:00,34.83,34.87,34.72,34.76,285381.0,30.1745,30.2092,30.0792,30.1139,285381.0
2020-12-30 09:30:00,34.7,35.28,34.7,35.22,118184.0,30.0619,30.5644,30.0619,30.5124,118184.0
2020-12-30 10:00:00,35.24,35.32,35.07,35.18,90547.0,30.5297,30.599,30.3824,30.4777,90547.0
2020-12-30 10:30:00,35.2,35.33,35.13,35.3,99388.0,30.4951,30.6077,30.4344,30.5817,99388.0
2020-12-30 11:00:00,35.31,35.43,35.26,35.37,98681.0,30.5904,30.6943,30.547,30.6423,98681.0
2020-12-30 11:30:00,35.36,35.39,35.21,35.24,59551.0,30.6337,30.6597,30.5037,30.5297,59551.0
2020-12-30 12:00:00,35.24,35.3,35.2,35.25,87995.0,30.5297,30.5817,30.4951,30.5384,87995.0
2020-12-30 12:30:00,35.25,35.31,35.2,35.27,56537.0,30.5384,30.5904,30.4951,30.5557,56537.0
2020-12-30 13:00:00,35.29,35.3,35.21,35.23,45751.0,30.573,30.5817,30.5037,30.5211,45751.0
2020-12-30 13:30:00,35.23,35.27,35.17,35.18,74438.0,30.5211,30.5557,30.4691,30.4777,74438.0
2020-12-30 14:00:00,35.19,35.23,35.14,35.15,72885.0,30.4864,30.5211,30.4431,30.4517,72885.0
2020-12-30 14:30:00,35.15,35.16,35.03,35.07,132282.0,30.4517,30.4604,30.3478,30.3824,132282.0
2020-12-30 15:00:00,35.08,35.25,35.07,35.22,146094.0,30.3911,30.5384,30.3824,30.5124,146094.0
2020-12-30 15:30:00,35.22,35.3,35.15,35.25,296236.0,30.5124,30.5817,30.4517,30.5384,296236.0
2020-12-31 09:30:00,35.27,35.3,35.05,35.15,110920.0,30.5557,30.5817,30.3651,30.4517,110920.0
2020-12-31 10:00:00,35.14,35.42,35.13,35.41,104205.0,30.4431,30.6857,30.4344,30.677,104205.0
2020-12-31 10:30:00,35.41,35.65,35.41,35.65,223308.0,30.677,30.8849,30.677,30.8849,223308.0
2020-12-31 11:00:00,35.65,35.8,35.59,35.8,174514.0,30.8849,31.0149,30.8329,31.0149,174514.0
2020-12-31 11:30:00,35.79,35.85,35.64,35.72,209166.0,31.0062,31.0582,30.8763,30.9456,209166.0
2020-12-31 12:00:00,35.72,35.85,35.7,35.77,134671.0,30.9456,31.0582,30.9282,30.9889,134671.0
2020-12-31 12:30:00,35.77,35.8,35.71,35.72,63422.0,30.9889,31.0149,30.9369,30.9456,63422.0
2020-12-31 13:00:00,35.73,35.84,35.72,35.76,74091.0,30.9542,31.0495,30.9456,30.9802,74091.0
2020-12-31 13:30:00,35.77,35.77,35.61,35.66,109740.0,30.9889,30.9889,30.8503,30.8936,109740.0
2020-12-31 14:00:00,35.66,35.77,35.64,35.75,72075.0,30.8936,30.9889,30.8763,30.9716,72075.0
2020-12-31 14:30:00,35.75,35.82,35.7,35.73,109803.0,30.9716,31.0322,30.9282,30.9542,109803.0
2020-12-31 15:00:00,35.73,35.92,35.71,35.77,236183.0,30.9542,31.1188,30.9369,30.9889,236183.0
2020-12-31 15:30:00,35.77,35.79,35.61,35.66,411820.0,30.9889,31.0062,30.8503,30.8936,411820.0
2021-01-04 09:30:00,36.4,36.69,36.19,36.55,816448.0,31.5347,31.7859,31.3527,31.6646,816448.0
2021-01-04 10:00:00,36.55,36.65,36.01,36.07,271429.0,31.6646,31.7513,31.1968,31.2488,271429.0
2021-01-04 10:30:00,36.06,36.06,35.35,35.6,291075.0,31.2401,31.2401,30.625,30.8416,291075.0
2021-01-04 11:00:00,35.58,35.69,35.35,35.62,190798.0,30.8243,30.9196,30.625,30.8589,190798.0
2021-01-04 11:30:00,35.62,35.74,35.52,35.57,118665.0,30.8589,30.9629,30.7723,30.8156,118665.0
2021-01-04 12:00:00,35.57,35.62,35.41,35.54,163502.0,30.8156,30.8589,30.677,30.7896,163502.0
2021-01-04 12:30:00,35.55,35.58,35.42,35.56,160302.0,30.7983,30.8243,30.6857,30.8069,160302.0
2021-01-04 13:00:00,35.56,35.75,35.44,35.67,167323.0,30.8069,30.9716,30.703,30.9022,167323.0
2021-01-04 13:30:00,35.67,35.78,35.57,35.75,183785.0,30.9022,30.9975,30.8156,30.9716,183785.0
2021-01-04 14:00:00,35.75,35.76,35.44,35.55,158331.0,30.9716,30.9802,30.703,30.7983,158331.0
2021-01-04 14:30:00,35.55,35.55,35.32,35.47,144049.0,30.7983,30.7983,30.599,30.729,144049.0
2021-01-04 15:00:00,35.46,35.49,35.3,35.4,237560.0,30.7203,30.7463,30.5817,30.6683,237560.0
2021-01-04 15:30:00,35.4,35.56,35.32,35.41,913811.0,30.6683,30.8069,30.599,30.677,913811.0
2021-01-05 09:30:00,35.6,36.09,35.48,35.78,251436.0,30.8416,31.2661,30.7376,30.9975,251436.0
2021-01-05 10:00:00,35.8,35.92,35.65,35.86,116023.0,31.0149,31.1188,30.8849,31.0668,116023.0
2021-01-05 10:30:00,35.85,35.85,35.6,35.61,105770.0,31.0582,31.0582,30.8416,30.8503,105770.0
2021-01-05 11:00:00,35.62,35.82,35.6,35.79,73356.0,30.8589,31.0322,30.8416,31.0062,73356.0
2021-01-05 11:30:00,35.79,35.88,35.74,35.86,52799.0,31.0062,31.0842,30.9629,31.0668,52799.0
2021-01-05 12:00:00,35.87,35.96,35.84,35.87,84679.0,31.0755,31.1535,31.0495,31.0755,84679.0
2021-01-05 12:30:00,35.88,35.91,35.83,35.88,85841.0,31.0842,31.1102,31.0409,31.0842,85841.0
2021-01-05 13:00:00,35.88,35.9,35.83,35.9,81825.0,31.0842,31.1015,31.0409,31.1015,81825.0
2021-01-05 13:30:00,35.89,35.9,35.77,35.88,95890.0,31.0928,31.1015,30.9889,31.0842,95890.0
2021-01-05 14:00:00,35.89,35.95,35.89,35.94,214729.0,31.0928,31.1448,31.0928,31.1362,214729.0
2021-01-05 14:30:00,35.95,36.05,35.82,35.85,245668.0,31.1448,31.2315,31.0322,31.0582,245668.0
2021-01-05 15:00:00,35.86,35.96,35.8,35.86,141937.0,31.0668,31.1535,31.0149,31.0668,141937.0
2021-01-05 15:30:00,35.85,35.97,35.79,35.81,372730.0,31.0582,31.1621,31.0062,31.0235,372730.0
2021-01-06 09:30:00,36.8,37.28,36.64,37.22,934040.0,31.8812,32.297,31.7426,32.2451,934040.0
2021-01-06 10:00:00,37.22,37.43,36.98,37.15,460643.0,32.2451,32.427,32.0371,32.1844,460643.0
2021-01-06 10:30:00,37.16,37.23,36.94,37.14,356371.0,32.1931,32.2537,32.0025,32.1758,356371.0
2021-01-06 11:00:00,37.15,37.24,37.06,37.18,217733.0,32.1844,32.2624,32.1065,32.2104,217733.0
2021-01-06 11:30:00,37.18,37.22,37.03,37.1,127896.0,32.2104,32.2451,32.0805,32.1411,127896.0
2021-01-06 12:00:00,37.1,37.29,37.07,37.29,194283.0,32.1411,32.3057,32.1151,32.3057,194283.0
2021-01-06 12:30:00,37.3,37.59,37.29,37.4,269515.0,32.3144,32.5656,32.3057,32.401,269515.0
2021-01-06 13:00:00,37.4,37.41,37.22,37.23,147049.0,32.401,32.4097,32.2451,32.2537,147049.0
2021-01-06 13:30:00,37.23,37.37,37.16,37.2,166196.0,32.2537,32.375,32.1931,32.2277,166196.0
2021-01-06 14:00:00,37.19,37.32,36.82,36.89,170474.0,32.2191,32.3317,31.8985,31.9592,170474.0
2021-01-06 14:30:00,36.88,36.94,36.48,36.76,240715.0,31.9505,32.0025,31.604,31.8466,240715.0
2021-01-06 15:00:00,36.75,36.98,36.62,36.97,249884.0,31.8379,32.0371,31.7253,32.0285,249884.0
2021-01-06 15:30:00,36.97,37.17,36.83,36.96,933896.0,32.0285,32.2018,31.9072,32.0198,933896.0
2021-01-07 09:30:00,37.48,38.06,37.47,38.06,435142.0,32.4703,32.9728,32.4617,32.9728,435142.0
2021-01-07 10:00:00,38.04,38.17,37.58,37.73,135240.0,32.9555,33.0681,32.5569,32.6869,135240.0
2021-01-07 10:30:00,37.72,37.74,37.53,37.58,146497.0,32.6782,32.6956,32.5136,32.5569,146497.0
2021-01-07 11:00:00,37.59,37.64,37.21,37.24,228421.0,32.5656,32.6089,32.2364,32.2624,228421.0
2021-01-07 11:30:00,37.24,37.37,37.22,37.27,223548.0,32.2624,32.375,32.2451,32.2884,223548.0
2021-01-07 12:00:00,37.28,37.41,36.93,36.98,293246.0,32.297,32.4097,31.9938,32.0371,293246.0
2021-01-07 12:30:00,36.98,37.13,36.89,37.13,643187.0,32.0371,32.1671,31.9592,32.1671,643187.0
2021-01-07 13:00:00,37.13,37.29,37.05,37.22,248634.0,32.1671,32.3057,32.0978,32.2451,248634.0
2021-01-07 13:30:00,37.23,37.37,37.1,37.13,208567.0,32.2537,32.375,32.1411,32.1671,208567.0
2021-01-07 14:00:00,37.13,37.16,36.99,37.01,241890.0,32.1671,32.1931,32.0458,32.0631,241890.0
2021-01-07 14:30:00,37.01,37.06,36.84,36.88,476370.0,32.0631,32.1065,31.9159,31.9505,476370.0
2021-01-07 15:00:00,36.88,37.15,36.87,37.04,411824.0,31.9505,32.1844,31.9418,32.0891,411824.0
2021-01-07 15:30:00,37.04,37.31,36.99,37.2,1053708.0,32.0891,32.323,32.0458,32.2277,1053708.0
2021-01-08 09:30:00,37.45,37.45,36.89,37.0,210456.0,32.4443,32.4443,31.9592,32.0545,210456.0
2021-01-08 10:00:00,37.0,37.16,36.86,36.87,108179.0,32.0545,32.1931,31.9332,31.9418,108179.0
2021-01-08 10:30:00,36.87,37.22,36.84,37.2,127469.0,31.9418,32.2451,31.9159,32.2277,127469.0
2021-01-08 11:00:00,37.2,37.28,37.05,37.09,82621.0,32.2277,32.297,32.0978,32.1324,82621.0
2021-01-08 11:30:00,37.09,37.23,36.98,37.18,84981.0,32.1324,32.2537,32.0371,32.2104,84981.0
2021-01-08 12:00:00,37.18,37.22,37.06,37.21,75339.0,32.2104,32.2451,32.1065,32.2364,75339.0
2021-01-08 12:30:00,37.2,37.22,37.13,37.15,73966.0,32.2277,32.2451,32.1671,32.1844,73966.0
2021-01-08 13:00:00,37.16,37.2,36.84,36.9,314401.0,32.1931,32.2277,31.9159,31.9678,314401.0
2021-01-08 13:30:00,36.9,36.91,36.62,36.7,150432.0,31.9678,31.9765,31.7253,31.7946,150432.0
2021-01-08 14:00:00,36.73,36.91,36.72,36.91,109234.0,31.8206,31.9765,31.8119,31.9765,109234.0
2021-01-08 14:30:00,36.92,36.97,36.7,36.96,97530.0,31.9852,32.0285,31.7946,32.0198,97530.0
2021-01-08 15:00:00,36.97,37.21,36.97,37.17,155999.0,32.0285,32.2364,32.0285,32.2018,155999.0
2021-01-08 15:30:00,37.18,37.38,37.1,37.37,538082.0,32.2104,32.3837,32.1411,32.375,538082.0
2021-01-11 09:30:00,36.84,37.41,36.65,37.41,148176.0,31.9159,32.4097,31.7513,32.4097,148176.0
2021-01-11 10:00:00,37.4,37.47,37.21,37.27,106960.0,32.401,32.4617,32.2364,32.2884,106960.0
2021-01-11 10:30:00,37.26,37.34,37.17,37.18,177494.0,32.2797,32.349,32.2018,32.2104,177494.0
2021-01-11 11:00:00,37.19,37.23,37.02,37.18,146343.0,32.2191,32.2537,32.0718,32.2104,146343.0
2021-01-11 11:30:00,37.17,37.22,37.11,37.2,54951.0,32.2018,32.2451,32.1498,32.2277,54951.0
2021-01-11 12:00:00,37.2,37.27,37.13,37.15,37560.0,32.2277,32.2884,32.1671,32.1844,37560.0
2021-01-11 12:30:00,37.15,37.29,37.14,37.2,81678.0,32.1844,32.3057,32.1758,32.2277,81678.0
2021-01-11 13:00:00,37.21,37.41,37.2,37.35,140707.0,32.2364,32.4097,32.2277,32.3577,140707.0
2021-01-11 13:30:00,37.34,37.44,37.3,37.42,56169.0,32.349,32.4357,32.3144,32.4183,56169.0
2021-01-11 14:00:00,37.4,37.51,37.36,37.41,73485.0,32.401,32.4963,32.3664,32.4097,73485.0
2021-01-11 14:30:00,37.4,37.51,37.4,37.48,56228.0,32.401,32.4963,32.401,32.4703,56228.0
2021-01-11 15:00:00,37.49,37.52,37.36,37.37,98989.0,32.479,32.505,32.3664,32.375,98989.0
2021-01-11 15:30:00,37.37,37.52,37.27,37.49,295925.0,32.375,32.505,32.2884,32.479,295925.0
2021-01-12 09:30:00,37.67,37.97,37.43,37.97,183284.0,32.6349,32.8948,32.427,32.8948,183284.0
2021-01-12 10:00:00,37.98,38.41,37.95,38.38,194601.0,32.9035,33.276,32.8775,33.25,194601.0
2021-01-12 10:30:00,38.39,38.48,38.29,38.39,89412.0,33.2587,33.3367,33.172,33.2587,89412.0
2021-01-12 11:00:00,38.42,38.54,38.29,38.46,173814.0,33.2847,33.3886,33.172,33.3193,173814.0
2021-01-12 11:30:00,38.46,38.46,38.25,38.46,199847.0,33.3193,33.3193,33.1374,33.3193,199847.0
2021-01-12 12:00:00,38.45,38.51,38.3,38.44,126513.0,33.3107,33.3626,33.1807,33.302,126513.0
2021-01-12 12:30:00,38.44,38.44,38.24,38.28,70783.0,33.302,33.302,33.1287,33.1634,70783.0
2021-01-12 13:00:00,38.29,38.35,38.11,38.19,132113.0,33.172,33.224,33.0161,33.0854,132113.0
2021-01-12 13:30:00,38.18,38.29,38.14,38.22,91088.0,33.0768,33.172,33.0421,33.1114,91088.0
2021-01-12 14:00:00,38.22,38.26,38.12,38.18,108421.0,33.1114,33.1461,33.0248,33.0768,108421.0
2021-01-12 14:30:00,38.18,38.24,38.02,38.18,101424.0,33.0768,33.1287,32.9381,33.0768,101424.0
2021-01-12 15:00:00,38.18,38.26,38.08,38.11,228951.0,33.0768,33.1461,32.9901,33.0161,228951.0
2021-01-12 15:30:00,38.12,38.43,38.07,38.38,688496.0,33.0248,33.2933,32.9815,33.25,688496.0
2021-01-13 09:30:00,41.99,41.99,40.11,40.36,1264691.0,36.3775,36.3775,34.7488,34.9654,1264691.0
2021-01-13 10:00:00,40.35,40.54,40.04,40.12,935592.0,34.9567,35.1213,34.6881,34.7574,935592.0
2021-01-13 10:30:00,40.11,40.12,39.75,39.82,524801.0,34.7488,34.7574,34.4369,34.4975,524801.0
2021-01-13 11:00:00,39.82,40.17,39.67,40.14,599869.0,34.4975,34.8008,34.3676,34.7748,599869.0
2021-01-13 11:30:00,40.15,40.24,40.11,40.21,385149.0,34.7834,34.8614,34.7488,34.8354,385149.0
2021-01-13 12:00:00,40.2,40.4,40.14,40.35,354916.0,34.8268,35.0,34.7748,34.9567,354916.0
2021-01-13 12:30:00,40.36,40.85,40.24,40.61,1507381.0,34.9654,35.3899,34.8614,35.182,1507381.0
2021-01-13 13:00:00,40.61,40.64,40.38,40.52,300933.0,35.182,35.2079,34.9827,35.104,300933.0
2021-01-13 13:30:00,40.52,40.8,40.44,40.59,531978.0,35.104,35.3466,35.0347,35.1646,531978.0
2021-01-13 14:00:00,40.6,40.68,40.29,40.34,368426.0,35.1733,35.2426,34.9047,34.948,368426.0
2021-01-13 14:30:00,40.34,40.35,40.11,40.12,356016.0,34.948,34.9567,34.7488,34.7574,356016.0
2021-01-13 15:00:00,40.13,40.23,40.01,40.07,382440.0,34.7661,34.8527,34.6621,34.7141,382440.0
2021-01-13 15:30:00,40.06,40.07,39.42,39.56,1804275.0,34.7055,34.7141,34.151,34.2723,1804275.0
2021-01-14 09:30:00,39.73,40.09,39.53,40.07,355146.0,34.4196,34.7315,34.2463,34.7141,355146.0
2021-01-14 10:00:00,40.07,40.54,40.06,40.46,300312.0,34.7141,35.1213,34.7055,35.052,300312.0
2021-01-14 10:30:00,40.48,40.62,40.06,40.21,226175.0,35.0693,35.1906,34.7055,34.8354,226175.0
2021-01-14 11:00:00,40.21,40.43,40.21,40.33,326177.0,34.8354,35.026,34.8354,34.9394,326177.0
2021-01-14 11:30:00,40.33,40.52,40.31,40.49,222990.0,34.9394,35.104,34.922,35.078,222990.0
2021-01-14 12:00:00,40.5,40.57,40.46,40.52,331154.0,35.0867,35.1473,35.052,35.104,331154.0
2021-01-14 12:30:00,40.51,40.61,40.45,40.51,204879.0,35.0953,35.182,35.0433,35.0953,204879.0
2021-01-14 13:00:00,40.5,40.56,40.37,40.55,277650.0,35.0867,35.1386,34.974,35.13,277650.0
2021-01-14 13:30:00,40.56,40.72,40.5,40.63,254304.0,35.1386,35.2772,35.0867,35.1993,254304.0
2021-01-14 14:00:00,40.64,40.72,40.53,40.7,161731.0,35.2079,35.2772,35.1126,35.2599,161731.0
2021-01-14 14:30:00,40.7,40.96,40.68,40.93,385951.0,35.2599,35.4852,35.2426,35.4592,385951.0
2021-01-14 15:00:00,40.95,41.07,40.56,40.96,519137.0,35.4765,35.5805,35.1386,35.4852,519137.0
2021-01-14 15:30:00,40.95,41.05,40.77,40.84,986212.0,35.4765,35.5631,35.3206,35.3812,986212.0
2021-01-15 09:30:00,40.41,40.72,40.0,40.47,509435.0,35.0087,35.2772,34.6535,35.0607,509435.0
2021-01-15 10:00:00,40.47,40.52,40.07,40.38,270072.0,35.0607,35.104,34.7141,34.9827,270072.0
2021-01-15 10:30:00,40.39,40.59,40.34,40.5,258024.0,34.9914,35.1646,34.948,35.0867,258024.0
2021-01-15 11:00:00,40.5,40.63,40.35,40.55,310586.0,35.0867,35.1993,34.9567,35.13,310586.0
2021-01-15 11:30:00,40.54,40.71,40.48,40.48,149807.0,35.1213,35.2686,35.0693,35.0693,149807.0
2021-01-15 12:00:00,40.48,40.65,40.46,40.62,154898.0,35.0693,35.2166,35.052,35.1906,154898.0
2021-01-15 12:30:00,40.61,40.9,40.59,40.86,150157.0,35.182,35.4332,35.1646,35.3985,150157.0
2021-01-15 13:00:00,40.85,40.98,40.77,40.96,123059.0,35.3899,35.5025,35.3206,35.4852,123059.0
2021-01-15 13:30:00,40.96,41.09,40.91,41.05,146136.0,35.4852,35.5978,35.4419,35.5631,146136.0
2021-01-15 14:00:00,41.06,41.09,40.9,41.01,195418.0,35.5718,35.5978,35.4332,35.5285,195418.0
2021-01-15 14:30:00,41.02,41.14,40.98,41.0,227118.0,35.5371,35.6411,35.5025,35.5198,227118.0
2021-01-15 15:00:00,41.0,41.15,40.94,41.0,307202.0,35.5198,35.6498,35.4678,35.5198,307202.0
2021-01-15 15:30:00,40.99,41.0,40.74,40.88,990480.0,35.5112,35.5198,35.2946,35.4159,990480.0
2021-01-19 09:30:00,41.24,41.72,41.19,41.55,316138.0,35.7277,36.1436,35.6844,35.9963,316138.0
2021-01-19 10:00:00,41.54,41.56,41.05,41.18,243128.0,35.9876,36.005,35.5631,35.6758,243128.0
2021-01-19 10:30:00,41.23,41.53,41.21,41.44,176637.0,35.7191,35.979,35.7018,35.901,176637.0
2021-01-19 11:00:00,41.43,41.55,41.34,41.55,73984.0,35.8923,35.9963,35.8144,35.9963,73984.0
2021-01-19 11:30:00,41.54,41.56,41.23,41.31,148325.0,35.9876,36.005,35.7191,35.7884,148325.0
2021-01-19 12:00:00,41.31,41.37,41.26,41.36,77925.0,35.7884,35.8404,35.7451,35.8317,77925.0
2021-01-19 12:30:00,41.35,41.47,41.34,41.4,69909.0,35.823,35.927,35.8144,35.8664,69909.0
2021-01-19 13:00:00,41.41,41.49,41.39,41.44,76354.0,35.875,35.9443,35.8577,35.901,76354.0
2021-01-19 13:30:00,41.44,41.68,41.43,41.59,134643.0,35.901,36.1089,35.8923,36.031,134643.0
2021-01-19 14:00:00,41.59,41.61,41.51,41.58,124640.0,36.031,36.0483,35.9617,36.0223,124640.0
2021-01-19 14:30:00,41.58,41.58,41.29,41.33,150973.0,36.0223,36.0223,35.7711,35.8057,150973.0
2021-01-19 15:00:00,41.32,41.4,41.28,41.32,149962.0,35.797,35.8664,35.7624,35.797,149962.0
2021-01-19 15:30:00,41.32,41.4,41.22,41.27,543821.0,35.797,35.8664,35.7104,35.7537,543821.0
2021-01-20 09:30:00,41.46,41.91,41.38,41.53,200377.0,35.9183,36.3082,35.849,35.979,200377.0
2021-01-20 10:00:00,41.53,41.9,41.48,41.77,315046.0,35.979,36.2995,35.9357,36.1869,315046.0
2021-01-20 10:30:00,41.75,41.81,41.61,41.77,140236.0,36.1696,36.2216,36.0483,36.1869,140236.0
2021-01-20 11:00:00,41.77,41.78,41.35,41.43,179942.0,36.1869,36.1956,35.823,35.8923,179942.0
2021-01-20 11:30:00,41.41,41.51,41.36,41.39,130939.0,35.875,35.9617,35.8317,35.8577,130939.0
2021-01-20 12:00:00,41.39,41.44,41.25,41.27,205780.0,35.8577,35.901,35.7364,35.7537,205780.0
2021-01-20 12:30:00,41.29,41.37,41.17,41.37,363883.0,35.7711,35.8404,35.6671,35.8404,363883.0
2021-01-20 13:00:00,41.37,41.45,41.27,41.4,206768.0,35.8404,35.9097,35.7537,35.8664,206768.0
2021-01-20 13:30:00,41.4,41.66,41.39,41.52,130755.0,35.8664,36.0916,35.8577,35.9703,130755.0
2021-01-20 14:00:00,41.52,41.53,41.41,41.47,103815.0,35.9703,35.979,35.875,35.927,103815.0
2021-01-20 14:30:00,41.47,41.59,41.43,41.44,125950.0,35.927,36.031,35.8923,35.901,125950.0
2021-01-20 15:00:00,41.44,41.69,41.43,41.53,197041.0,35.901,36.1176,35.8923,35.979,197041.0
2021-01-20 15:30:00,41.53,41.53,41.34,41.35,477322.0,35.979,35.979,35.8144,35.823,477322.0
2021-01-21 09:30:00,41.34,41.64,40.75,40.81,482450.0,35.8144,36.0743,35.3032,35.3552,482450.0
2021-01-21 10:00:00,40.81,40.94,40.56,40.8,344301.0,35.3552,35.4678,35.1386,35.3466,344301.0
2021-01-21 10:30:00,40.8,40.94,40.61,40.77,527648.0,35.3466,35.4678,35.182,35.3206,527648.0
2021-01-21 11:00:00,40.77,40.79,40.56,40.61,315382.0,35.3206,35.3379,35.1386,35.182,315382.0
2021-01-21 11:30:00,40.61,40.66,40.44,40.46,262556.0,35.182,35.2253,35.0347,35.052,262556.0
2021-01-21 12:00:00,40.47,40.48,40.17,40.18,243451.0,35.0607,35.0693,34.8008,34.8094,243451.0
2021-01-21 12:30:00,40.18,40.51,40.16,40.41,320440.0,34.8094,35.0953,34.7921,35.0087,320440.0
2021-01-21 13:00:00,40.42,40.48,40.3,40.3,189399.0,35.0173,35.0693,34.9134,34.9134,189399.0
2021-01-21 13:30:00,40.3,40.38,40.23,40.36,178185.0,34.9134,34.9827,34.8527,34.9654,178185.0
2021-01-21 14:00:00,40.36,40.37,40.16,40.23,353259.0,34.9654,34.974,34.7921,34.8527,353259.0
2021-01-21 14:30:00,40.23,40.3,40.14,40.23,376409.0,34.8527,34.9134,34.7748,34.8527,376409.0
2021-01-21 15:00:00,40.23,40.25,39.94,39.96,528133.0,34.8527,34.8701,34.6015,34.6188,528133.0
2021-01-21 15:30:00,39.96,40.0,39.84,39.92,889293.0,34.6188,34.6535,34.5149,34.5842,889293.0
2021-01-22 09:30:00,39.67,41.63,39.66,40.93,1461058.0,34.3676,36.0656,34.3589,35.4592,1461058.0
2021-01-22 10:00:00,40.92,40.99,40.43,40.84,508249.0,35.4505,35.5112,35.026,35.3812,508249.0
2021-01-22 10:30:00,40.84,41.0,40.72,40.95,468928.0,35.3812,35.5198,35.2772,35.4765,468928.0
2021-01-22 11:00:00,40.96,41.24,40.92,41.0,372616.0,35.4852,35.7277,35.4505,35.5198,372616.0
2021-01-22 11:30:00,41.0,41.1,40.84,40.98,345353.0,35.5198,35.6065,35.3812,35.5025,345353.0
2021-01-22 12:00:00,40.98,41.01,40.84,40.85,222251.0,35.5025,35.5285,35.3812,35.3899,222251.0
2021-01-22 12:30:00,40.86,40.9,40.77,40.82,254105.0,35.3985,35.4332,35.3206,35.3639,254105.0
2021-01-22 13:00:00,40.81,40.81,40.6,40.64,212915.0,35.3552,35.3552,35.1733,35.2079,212915.0
2021-01-22 13:30:00,40.64,40.67,40.5,40.53,206898.0,35.2079,35.2339,35.0867,35.1126,206898.0
2021-01-22 14:00:00,40.52,40.68,40.47,40.59,231674.0,35.104,35.2426,35.0607,35.1646,231674.0
2021-01-22 14:30:00,40.59,40.87,40.58,40.82,386326.0,35.1646,35.4072,35.156,35.3639,386326.0
2021-01-22 15:00:00,40.82,40.89,40.63,40.86,972941.0,35.3639,35.4245,35.1993,35.3985,972941.0
2021-01-22 15:30:00,40.86,40.87,40.6,40.61,993143.0,35.3985,35.4072,35.1733,35.182,993143.0
2021-01-25 09:30:00,40.4,40.4,39.71,40.01,634605.0,35.0,35.0,34.4022,34.6621,634605.0
2021-01-25 10:00:00,40.01,40.01,39.53,39.61,262190.0,34.6621,34.6621,34.2463,34.3156,262190.0
2021-01-25 10:30:00,39.62,39.69,38.89,38.9,497661.0,34.3243,34.3849,33.6919,33.7005,497661.0
2021-01-25 11:00:00,38.89,39.05,38.38,38.79,415419.0,33.6919,33.8305,33.25,33.6052,415419.0
2021-01-25 11:30:00,38.79,39.27,38.67,39.07,346211.0,33.6052,34.0211,33.5013,33.8478,346211.0
2021-01-25 12:00:00,39.08,39.25,38.91,39.08,336775.0,33.8565,34.0037,33.7092,33.8565,336775.0
2021-01-25 12:30:00,39.07,39.24,38.96,39.13,183148.0,33.8478,33.9951,33.7525,33.8998,183148.0
2021-01-25 13:00:00,39.13,39.2,38.91,39.19,197218.0,33.8998,33.9604,33.7092,33.9518,197218.0
2021-01-25 13:30:00,39.19,39.37,39.11,39.26,218388.0,33.9518,34.1077,33.8824,34.0124,218388.0
2021-01-25 14:00:00,39.27,39.28,39.08,39.22,276006.0,34.0211,34.0297,33.8565,33.9777,276006.0
2021-01-25 14:30:00,39.22,39.32,39.06,39.22,254534.0,33.9777,34.0644,33.8391,33.9777,254534.0
2021-01-25 15:00:00,39.22,39.34,39.14,39.19,323864.0,33.9777,34.0817,33.9084,33.9518,323864.0
2021-01-25 15:30:00,39.19,39.37,39.05,39.37,1026885.0,33.9518,34.1077,33.8305,34.1077,1026885.0
2021-01-26 09:30:00,39.6,39.89,39.01,39.01,369771.0,34.3069,34.5582,33.7958,33.7958,369771.0
2021-01-26 10:00:00,39.02,39.37,38.94,39.21,248621.0,33.8045,34.1077,33.7352,33.9691,248621.0
2021-01-26 10:30:00,39.2,39.36,39.02,39.08,188269.0,33.9604,34.099,33.8045,33.8565,188269.0
2021-01-26 11:00:00,39.08,39.31,39.06,39.3,152816.0,33.8565,34.0557,33.8391,34.047,152816.0
2021-01-26 11:30:00,39.3,39.34,39.06,39.11,91233.0,34.047,34.0817,33.8391,33.8824,91233.0
2021-01-26 12:00:00,39.11,39.18,38.85,39.02,158720.0,33.8824,33.9431,33.6572,33.8045,158720.0
2021-01-26 12:30:00,39.01,39.22,38.99,39.18,262233.0,33.7958,33.9777,33.7785,33.9431,262233.0
2021-01-26 13:00:00,39.17,39.27,39.04,39.05,136050.0,33.9344,34.0211,33.8218,33.8305,136050.0
2021-01-26 13:30:00,39.04,39.05,38.9,38.93,224303.0,33.8218,33.8305,33.7005,33.7265,224303.0
2021-01-26 14:00:00,38.92,38.97,38.82,38.84,159171.0,33.7178,33.7612,33.6312,33.6485,159171.0
2021-01-26 14:30:00,38.84,39.18,38.83,39.16,306228.0,33.6485,33.9431,33.6399,33.9258,306228.0
2021-01-26 15:00:00,39.16,39.2,39.08,39.12,423137.0,33.9258,33.9604,33.8565,33.8911,423137.0
2021-01-26 15:30:00,39.12,39.12,38.59,38.69,1008497.0,33.8911,33.8911,33.4319,33.5186,1008497.0
2021-01-27 09:30:00,37.95,38.27,37.04,37.27,587850.0,32.8775,33.1547,32.0891,32.2884,587850.0
2021-01-27 10:00:00,37.27,37.5,37.11,37.26,479305.0,32.2884,32.4876,32.1498,32.2797,479305.0
2021-01-27 10:30:00,37.25,37.41,36.81,37.26,518514.0,32.2711,32.4097,31.8899,32.2797,518514.0
2021-01-27 11:00:00,37.29,37.57,37.07,37.15,393091.0,32.3057,32.5483,32.1151,32.1844,393091.0
2021-01-27 11:30:00,37.16,37.31,37.1,37.2,266311.0,32.1931,32.323,32.1411,32.2277,266311.0
2021-01-27 12:00:00,37.2,37.23,36.93,36.97,326798.0,32.2277,32.2537,31.9938,32.0285,326798.0
2021-01-27 12:30:00,36.98,37.19,36.97,37.12,202367.0,32.0371,32.2191,32.0285,32.1584,202367.0
2021-01-27 13:00:00,37.12,37.15,36.95,37.1,314689.0,32.1584,32.1844,32.0112,32.1411,314689.0
2021-01-27 13:30:00,37.08,37.12,36.81,36.9,189309.0,32.1238,32.1584,31.8899,31.9678,189309.0
2021-01-27 14:00:00,36.9,37.07,36.68,36.76,301587.0,31.9678,32.1151,31.7772,31.8466,301587.0
2021-01-27 14:30:00,36.77,36.87,36.51,36.59,521085.0,31.8552,31.9418,31.63,31.6993,521085.0
2021-01-27 15:00:00,36.59,36.91,36.55,36.73,389195.0,31.6993,31.9765,31.6646,31.8206,389195.0
2021-01-27 15:30:00,36.73,36.74,36.33,36.44,1188045.0,31.8206,31.8292,31.474,31.5693,1188045.0
2021-01-28 09:30:00,37.1,37.75,37.01,37.23,412914.0,32.1411,32.7042,32.0631,32.2537,412914.0
2021-01-28 10:00:00,37.21,37.89,37.11,37.76,376117.0,32.2364,32.8255,32.1498,32.7129,376117.0
2021-01-28 10:30:00,37.78,38.08,37.76,38.05,264284.0,32.7302,32.9901,32.7129,32.9641,264284.0
2021-01-28 11:00:00,38.06,38.22,37.77,37.88,238831.0,32.9728,33.1114,32.7216,32.8169,238831.0
2021-01-28 11:30:00,37.9,38.12,37.86,38.12,189696.0,32.8342,33.0248,32.7995,33.0248,189696.0
2021-01-28 12:00:00,38.13,38.44,38.11,38.34,221803.0,33.0334,33.302,33.0161,33.2154,221803.0
2021-01-28 12:30:00,38.34,38.42,38.25,38.39,159150.0,33.2154,33.2847,33.1374,33.2587,159150.0
2021-01-28 13:00:00,38.39,38.54,38.33,38.5,248739.0,33.2587,33.3886,33.2067,33.354,248739.0
2021-01-28 13:30:00,38.51,38.78,38.51,38.75,174432.0,33.3626,33.5966,33.3626,33.5706,174432.0
2021-01-28 14:00:00,38.74,38.75,38.43,38.55,165217.0,33.5619,33.5706,33.2933,33.3973,165217.0
2021-01-28 14:30:00,38.56,38.72,38.53,38.68,186264.0,33.406,33.5446,33.38,33.5099,186264.0
2021-01-28 15:00:00,38.67,38.86,38.62,38.63,292845.0,33.5013,33.6659,33.4579,33.4666,292845.0
2021-01-28 15:30:00,38.62,38.72,38.51,38.56,819174.0,33.4579,33.5446,33.3626,33.406,819174.0
2021-01-29 09:30:00,38.08,38.32,37.42,38.31,327519.0,33.1558,33.3647,32.5811,33.356,327519.0
2021-01-29 10:00:00,38.32,38.62,38.31,38.41,398722.0,33.3647,33.6259,33.356,33.4431,398722.0
2021-01-29 10:30:00,38.4,38.51,38.1,38.49,140562.0,33.4344,33.5302,33.1732,33.5127,140562.0
2021-01-29 11:00:00,38.49,38.57,38.32,38.33,149079.0,33.5127,33.5824,33.3647,33.3734,149079.0
2021-01-29 11:30:00,38.35,38.35,38.12,38.3,99353.0,33.3909,33.3909,33.1906,33.3473,99353.0
2021-01-29 12:00:00,38.3,38.35,37.95,38.09,148374.0,33.3473,33.3909,33.0426,33.1645,148374.0
2021-01-29 12:30:00,38.07,38.1,37.5,37.64,218147.0,33.1471,33.1732,32.6508,32.7727,218147.0
2021-01-29 13:00:00,37.64,37.88,37.53,37.85,127043.0,32.7727,32.9816,32.6769,32.9555,127043.0
2021-01-29 13:30:00,37.83,37.84,37.6,37.68,84239.0,32.9381,32.9468,32.7378,32.8075,84239.0
2021-01-29 14:00:00,37.67,38.1,37.67,37.96,127102.0,32.7988,33.1732,32.7988,33.0513,127102.0
2021-01-29 14:30:00,37.95,37.96,37.76,37.81,170216.0,33.0426,33.0513,32.8771,32.9207,170216.0
2021-01-29 15:00:00,37.81,38.24,37.81,38.15,157595.0,32.9207,33.2951,32.9207,33.2167,157595.0
2021-01-29 15:30:00,38.17,38.24,37.81,37.84,586058.0,33.2341,33.2951,32.9207,32.9468,586058.0
2021-02-01 09:30:00,38.22,38.68,38.2,38.46,202888.0,33.2777,33.6782,33.2602,33.4866,202888.0
2021-02-01 10:00:00,38.41,38.44,37.88,37.88,139326.0,33.4431,33.4692,32.9816,32.9816,139326.0
2021-02-01 10:30:00,37.88,38.04,37.58,37.71,194206.0,32.9816,33.1209,32.7204,32.8336,194206.0
2021-02-01 11:00:00,37.74,38.0,37.63,38.0,126117.0,32.8597,33.0861,32.764,33.0861,126117.0
2021-02-01 11:30:00,37.99,38.09,37.87,38.06,93051.0,33.0774,33.1645,32.9729,33.1384,93051.0
2021-02-01 12:00:00,38.05,38.09,37.87,37.92,80309.0,33.1296,33.1645,32.9729,33.0165,80309.0
2021-02-01 12:30:00,37.92,38.04,37.75,38.02,182025.0,33.0165,33.1209,32.8684,33.1035,182025.0
2021-02-01 13:00:00,38.04,38.14,37.97,38.06,69445.0,33.1209,33.208,33.06,33.1384,69445.0
2021-02-01 13:30:00,38.05,38.16,38.0,38.16,121905.0,33.1296,33.2254,33.0861,33.2254,121905.0
2021-02-01 14:00:00,38.19,38.43,38.18,38.43,116652.0,33.2515,33.4605,33.2428,33.4605,116652.0
2021-02-01 14:30:00,38.43,38.56,38.42,38.54,202677.0,33.4605,33.5737,33.4518,33.5563,202677.0
2021-02-01 15:00:00,38.54,38.56,38.47,38.55,144530.0,33.5563,33.5737,33.4953,33.565,144530.0
2021-02-01 15:30:00,38.55,38.64,38.47,38.6,435246.0,33.565,33.6434,33.4953,33.6085,435246.0
2021-02-02 09:30:00,39.37,39.92,39.16,39.74,418186.0,34.279,34.7578,34.0961,34.6011,418186.0
2021-02-02 10:00:00,39.75,40.08,39.68,39.83,296738.0,34.6098,34.8971,34.5489,34.6795,296738.0
2021-02-02 10:30:00,39.84,39.93,39.67,39.85,168650.0,34.6882,34.7665,34.5402,34.6969,168650.0
2021-02-02 11:00:00,39.85,40.46,39.84,40.32,326838.0,34.6969,35.228,34.6882,35.1061,326838.0
2021-02-02 11:30:00,40.33,40.33,40.11,40.23,213485.0,35.1148,35.1148,34.9233,35.0277,213485.0
2021-02-02 12:00:00,40.22,40.25,39.98,39.98,139527.0,35.019,35.0452,34.8101,34.8101,139527.0
2021-02-02 12:30:00,39.98,40.17,39.9,40.17,121062.0,34.8101,34.9755,34.7404,34.9755,121062.0
2021-02-02 13:00:00,40.18,40.25,40.07,40.11,106028.0,34.9842,35.0452,34.8884,34.9233,106028.0
2021-02-02 13:30:00,40.11,40.22,39.95,40.02,116015.0,34.9233,35.019,34.784,34.8449,116015.0
2021-02-02 14:00:00,40.02,40.06,39.83,39.88,162022.0,34.8449,34.8797,34.6795,34.723,162022.0
2021-02-02 14:30:00,39.88,40.13,39.87,40.11,138400.0,34.723,34.9407,34.7143,34.9233,138400.0
2021-02-02 15:00:00,40.11,40.17,39.99,40.01,238973.0,34.9233,34.9755,34.8188,34.8362,238973.0
2021-02-02 15:30:00,40.0,40.01,39.74,39.74,842022.0,34.8275,34.8362,34.6011,34.6011,842022.0
2021-02-03 09:30:00,40.16,40.44,39.61,39.8,332261.0,34.9668,35.2106,34.4879,34.6533,332261.0
2021-02-03 10:00:00,39.83,40.18,39.79,40.01,165202.0,34.6795,34.9842,34.6446,34.8362,165202.0
2021-02-03 10:30:00,40.0,40.35,39.95,40.16,280721.0,34.8275,35.1322,34.784,34.9668,280721.0
2021-02-03 11:00:00,40.17,40.35,40.12,40.17,143160.0,34.9755,35.1322,34.932,34.9755,143160.0
2021-02-03 11:30:00,40.19,40.38,40.14,40.32,101435.0,34.9929,35.1583,34.9494,35.1061,101435.0
2021-02-03 12:00:00,40.31,40.33,40.18,40.25,145735.0,35.0974,35.1148,34.9842,35.0452,145735.0
2021-02-03 12:30:00,40.24,40.25,40.15,40.25,62575.0,35.0364,35.0452,34.9581,35.0452,62575.0
2021-02-03 13:00:00,40.24,40.27,40.18,40.22,96904.0,35.0364,35.0626,34.9842,35.019,96904.0
2021-02-03 13:30:00,40.22,40.35,40.18,40.3,116486.0,35.019,35.1322,34.9842,35.0887,116486.0
2021-02-03 14:00:00,40.29,40.32,40.22,40.29,85530.0,35.08,35.1061,35.019,35.08,85530.0
2021-02-03 14:30:00,40.29,40.38,40.22,40.34,100798.0,35.08,35.1583,35.019,35.1235,100798.0
2021-02-03 15:00:00,40.31,40.5,40.31,40.44,159544.0,35.0974,35.2628,35.0974,35.2106,159544.0
2021-02-03 15:30:00,40.45,40.62,40.44,40.62,694493.0,35.2193,35.3673,35.2106,35.3673,694493.0
2021-02-04 09:30:00,40.62,41.85,40.59,41.85,592816.0,35.3673,36.4383,35.3412,36.4383,592816.0
2021-02-04 10:00:00,41.84,42.04,41.71,41.72,388706.0,36.4295,36.6037,36.3164,36.3251,388706.0
2021-02-04 10:30:00,41.72,41.99,41.68,41.85,269117.0,36.3251,36.5602,36.2902,36.4383,269117.0
2021-02-04 11:00:00,41.84,41.92,41.51,41.74,117915.0,36.4295,36.4992,36.1422,36.3425,117915.0
2021-02-04 11:30:00,41.73,41.81,41.64,41.7,143317.0,36.3338,36.4034,36.2554,36.3077,143317.0
2021-02-04 12:00:00,41.7,41.7,41.49,41.64,134803.0,36.3077,36.3077,36.1248,36.2554,134803.0
2021-02-04 12:30:00,41.65,41.65,41.42,41.47,125288.0,36.2641,36.2641,36.0639,36.1074,125288.0
2021-02-04 13:00:00,41.47,41.68,41.44,41.52,124717.0,36.1074,36.2902,36.0813,36.1509,124717.0
2021-02-04 13:30:00,41.53,41.54,41.35,41.36,119203.0,36.1596,36.1683,36.0029,36.0116,119203.0
2021-02-04 14:00:00,41.37,41.41,41.27,41.34,109700.0,36.0203,36.0552,35.9333,35.9942,109700.0
2021-02-04 14:30:00,41.34,41.69,41.33,41.66,210438.0,35.9942,36.2989,35.9855,36.2728,210438.0
2021-02-04 15:00:00,41.66,41.78,41.36,41.39,423795.0,36.2728,36.3773,36.0116,36.0377,423795.0
2021-02-04 15:30:00,41.39,41.93,41.33,41.91,832315.0,36.0377,36.5079,35.9855,36.4905,832315.0
2021-02-05 09:30:00,42.13,42.35,41.65,41.71,548962.0,36.682,36.8736,36.2641,36.3164,548962.0
2021-02-05 10:00:00,41.72,41.89,41.41,41.62,252160.0,36.3251,36.4731,36.0552,36.238,252160.0
2021-02-05 10:30:00,41.63,41.89,41.63,41.8,187688.0,36.2467,36.4731,36.2467,36.3947,187688.0
2021-02-05 11:00:00,41.8,41.96,41.61,41.85,198611.0,36.3947,36.534,36.2293,36.4383,198611.0
2021-02-05 11:30:00,41.83,41.88,41.75,41.77,55735.0,36.4208,36.4644,36.3512,36.3686,55735.0
2021-02-05 12:00:00,41.76,41.9,41.73,41.76,199202.0,36.3599,36.4818,36.3338,36.3599,199202.0
2021-02-05 12:30:00,41.75,41.95,41.74,41.95,148378.0,36.3512,36.5253,36.3425,36.5253,148378.0
2021-02-05 13:00:00,41.94,41.95,41.83,41.9,114351.0,36.5166,36.5253,36.4208,36.4818,114351.0
2021-02-05 13:30:00,41.91,41.91,41.8,41.84,292026.0,36.4905,36.4905,36.3947,36.4295,292026.0
2021-02-05 14:00:00,41.83,41.88,41.81,41.86,93860.0,36.4208,36.4644,36.4034,36.447,93860.0
2021-02-05 14:30:00,41.86,41.87,41.69,41.74,139016.0,36.447,36.4557,36.2989,36.3425,139016.0
2021-02-05 15:00:00,41.74,41.75,41.59,41.6,146959.0,36.3425,36.3512,36.2119,36.2206,146959.0
2021-02-05 15:30:00,41.61,41.69,41.51,41.63,634198.0,36.2293,36.2989,36.1422,36.2467,634198.0
2021-02-08 09:30:00,41.66,42.09,41.66,41.79,167112.0,36.2728,36.6472,36.2728,36.386,167112.0
2021-02-08 10:00:00,41.76,41.77,41.54,41.63,112272.0,36.3599,36.3686,36.1683,36.2467,112272.0
2021-02-08 10:30:00,41.61,41.72,41.39,41.48,119505.0,36.2293,36.3251,36.0377,36.1161,119505.0
2021-02-08 11:00:00,41.49,41.52,41.29,41.32,150531.0,36.1248,36.1509,35.9507,35.9768,150531.0
2021-02-08 11:30:00,41.34,41.4,41.26,41.28,129202.0,35.9942,36.0464,35.9246,35.942,129202.0
2021-02-08 12:00:00,41.28,41.46,41.18,41.4,89715.0,35.942,36.0987,35.8549,36.0464,89715.0
2021-02-08 12:30:00,41.4,41.51,41.32,41.51,72611.0,36.0464,36.1422,35.9768,36.1422,72611.0
2021-02-08 13:00:00,41.5,41.51,41.41,41.43,56783.0,36.1335,36.1422,36.0552,36.0726,56783.0
2021-02-08 13:30:00,41.44,41.44,41.35,41.41,54818.0,36.0813,36.0813,36.0029,36.0552,54818.0
2021-02-08 14:00:00,41.41,41.49,41.41,41.45,47309.0,36.0552,36.1248,36.0552,36.09,47309.0
2021-02-08 14:30:00,41.45,41.64,41.44,41.61,74819.0,36.09,36.2554,36.0813,36.2293,74819.0
2021-02-08 15:00:00,41.61,41.7,41.57,41.59,167185.0,36.2293,36.3077,36.1945,36.2119,167185.0
2021-02-08 15:30:00,41.59,41.79,41.56,41.79,436202.0,36.2119,36.386,36.1858,36.386,436202.0
2021-02-09 09:30:00,41.6,41.64,41.1,41.23,205471.0,36.2206,36.2554,35.7852,35.8984,205471.0
2021-02-09 10:00:00,41.2,41.28,40.81,41.0,176245.0,35.8723,35.942,35.5327,35.6982,176245.0
2021-02-09 10:30:00,41.0,41.19,40.88,41.19,143252.0,35.6982,35.8636,35.5937,35.8636,143252.0
2021-02-09 11:00:00,41.2,41.22,41.02,41.08,140752.0,35.8723,35.8897,35.7156,35.7678,140752.0
2021-02-09 11:30:00,41.06,41.16,40.97,41.07,131311.0,35.7504,35.8375,35.6721,35.7591,131311.0
2021-02-09 12:00:00,41.08,41.19,41.04,41.16,145329.0,35.7678,35.8636,35.733,35.8375,145329.0
2021-02-09 12:30:00,41.16,41.26,41.15,41.19,128200.0,35.8375,35.9246,35.8288,35.8636,128200.0
2021-02-09 13:00:00,41.19,41.29,41.14,41.16,119060.0,35.8636,35.9507,35.8201,35.8375,119060.0
2021-02-09 13:30:00,41.16,41.23,41.11,41.18,96899.0,35.8375,35.8984,35.7939,35.8549,96899.0
2021-02-09 14:00:00,41.18,41.25,41.13,41.16,118563.0,35.8549,35.9158,35.8114,35.8375,118563.0
2021-02-09 14:30:00,41.16,41.16,40.96,40.98,178115.0,35.8375,35.8375,35.6633,35.6808,178115.0
2021-02-09 15:00:00,40.99,41.05,40.84,40.84,168796.0,35.6895,35.7417,35.5589,35.5589,168796.0
2021-02-09 15:30:00,40.84,41.03,40.81,40.9,318684.0,35.5589,35.7243,35.5327,35.6111,318684.0
2021-02-10 09:30:00,41.26,41.38,40.69,40.89,300729.0,35.9246,36.029,35.4283,35.6024,300729.0
2021-02-10 10:00:00,40.89,41.05,40.56,40.67,191815.0,35.6024,35.7417,35.3151,35.4108,191815.0
2021-02-10 10:30:00,40.7,40.86,40.47,40.82,208435.0,35.437,35.5763,35.2367,35.5414,208435.0
2021-02-10 11:00:00,40.84,40.98,40.73,40.83,153362.0,35.5589,35.6808,35.4631,35.5502,153362.0
2021-02-10 11:30:00,40.83,41.05,40.79,41.02,144298.0,35.5502,35.7417,35.5153,35.7156,144298.0
2021-02-10 12:00:00,41.0,41.05,40.91,40.98,179281.0,35.6982,35.7417,35.6198,35.6808,179281.0
2021-02-10 12:30:00,40.98,41.12,40.9,41.09,258433.0,35.6808,35.8027,35.6111,35.7765,258433.0
2021-02-10 13:00:00,41.09,41.55,41.06,41.55,205471.0,35.7765,36.177,35.7504,36.177,205471.0
2021-02-10 13:30:00,41.56,41.58,41.37,41.39,138715.0,36.1858,36.2032,36.0203,36.0377,138715.0
2021-02-10 14:00:00,41.39,41.5,41.31,41.37,131673.0,36.0377,36.1335,35.9681,36.0203,131673.0
2021-02-10 14:30:00,41.38,41.41,41.29,41.4,132969.0,36.029,36.0552,35.9507,36.0464,132969.0
2021-02-10 15:00:00,41.4,41.46,41.27,41.33,125934.0,36.0464,36.0987,35.9333,35.9855,125934.0
2021-02-10 15:30:00,41.33,41.34,41.21,41.28,364740.0,35.9855,35.9942,35.881,35.942,364740.0
2021-02-11 09:30:00,41.39,41.79,41.21,41.21,275809.0,36.0377,36.386,35.881,35.881,275809.0
2021-02-11 10:00:00,41.21,41.27,41.11,41.22,87524.0,35.881,35.9333,35.7939,35.8897,87524.0
2021-02-11 10:30:00,41.23,41.3,41.13,41.13,73345.0,35.8984,35.9594,35.8114,35.8114,73345.0
2021-02-11 11:00:00,41.13,41.16,40.89,41.02,167124.0,35.8114,35.8375,35.6024,35.7156,167124.0
2021-02-11 11:30:00,41.0,41.04,40.93,41.01,81477.0,35.6982,35.733,35.6372,35.7069,81477.0
2021-02-11 12:00:00,41.01,41.01,40.39,40.45,265222.0,35.7069,35.7069,35.1671,35.2193,265222.0
2021-02-11 12:30:00,40.47,40.75,40.46,40.75,129362.0,35.2367,35.4805,35.228,35.4805,129362.0
2021-02-11 13:00:00,40.75,40.75,40.5,40.68,135987.0,35.4805,35.4805,35.2628,35.4196,135987.0
2021-02-11 13:30:00,40.68,40.76,40.64,40.73,141253.0,35.4196,35.4892,35.3847,35.4631,141253.0
2021-02-11 14:00:00,40.73,40.77,40.55,40.69,93707.0,35.4631,35.4979,35.3064,35.4283,93707.0
2021-02-11 14:30:00,40.7,40.86,40.62,40.84,90504.0,35.437,35.5763,35.3673,35.5589,90504.0
2021-02-11 15:00:00,40.84,41.02,40.82,40.97,113158.0,35.5589,35.7156,35.5414,35.6721,113158.0
2021-02-11 15:30:00,40.97,41.08,40.89,41.07,467250.0,35.6721,35.7678,35.6024,35.7591,467250.0
2021-02-12 09:30:00,40.94,41.42,40.9,41.25,106459.0,35.6459,36.0639,35.6111,35.9158,106459.0
2021-02-12 10:00:00,41.21,41.58,41.21,41.5,219413.0,35.881,36.2032,35.881,36.1335,219413.0
2021-02-12 10:30:00,41.5,41.63,41.42,41.59,190856.0,36.1335,36.2467,36.0639,36.2119,190856.0
2021-02-12 11:00:00,41.61,41.64,41.47,41.57,62380.0,36.2293,36.2554,36.1074,36.1945,62380.0
2021-02-12 11:30:00,41.58,41.71,41.55,41.6,104724.0,36.2032,36.3164,36.177,36.2206,104724.0
2021-02-12 12:00:00,41.59,41.68,41.49,41.55,103811.0,36.2119,36.2902,36.1248,36.177,103811.0
2021-02-12 12:30:00,41.55,41.73,41.55,41.61,241482.0,36.177,36.3338,36.177,36.2293,241482.0
2021-02-12 13:00:00,41.61,41.71,41.56,41.66,85160.0,36.2293,36.3164,36.1858,36.2728,85160.0
2021-02-12 13:30:00,41.66,41.75,41.65,41.73,154521.0,36.2728,36.3512,36.2641,36.3338,154521.0
2021-02-12 14:00:00,41.73,41.84,41.72,41.8,106433.0,36.3338,36.4295,36.3251,36.3947,106433.0
2021-02-12 14:30:00,41.8,41.81,41.7,41.75,74961.0,36.3947,36.4034,36.3077,36.3512,74961.0
2021-02-12 15:00:00,41.75,42.03,41.75,41.85,370659.0,36.3512,36.595,36.3512,36.4383,370659.0
2021-02-12 15:30:00,41.85,42.03,41.77,42.02,595286.0,36.4383,36.595,36.3686,36.5863,595286.0
2021-02-16 09:30:00,42.5,42.65,42.18,42.48,882789.0,37.0042,37.1348,36.7256,36.9868,882789.0
2021-02-16 10:00:00,42.48,42.91,42.47,42.89,270577.0,36.9868,37.3612,36.9781,37.3438,270577.0
2021-02-16 10:30:00,42.91,43.18,42.77,42.94,335861.0,37.3612,37.5963,37.2393,37.3873,335861.0
2021-02-16 11:00:00,42.92,43.17,42.92,42.95,425657.0,37.3699,37.5876,37.3699,37.396,425657.0
2021-02-16 11:30:00,42.94,43.06,42.81,42.81,147405.0,37.3873,37.4918,37.2741,37.2741,147405.0
2021-02-16 12:00:00,42.81,42.91,42.66,42.72,106376.0,37.2741,37.3612,37.1435,37.1958,106376.0
2021-02-16 12:30:00,42.73,42.88,42.66,42.77,111790.0,37.2045,37.3351,37.1435,37.2393,111790.0
2021-02-16 13:00:00,42.76,42.81,42.61,42.73,124687.0,37.2306,37.2741,37.1,37.2045,124687.0
2021-02-16 13:30:00,42.74,42.8,42.6,42.65,119229.0,37.2132,37.2654,37.0913,37.1348,119229.0
2021-02-16 14:00:00,42.65,42.78,42.62,42.72,79844.0,37.1348,37.248,37.1087,37.1958,79844.0
2021-02-16 14:30:00,42.72,42.81,42.65,42.68,173214.0,37.1958,37.2741,37.1348,37.1609,173214.0
2021-02-16 15:00:00,42.68,42.7,42.56,42.59,142068.0,37.1609,37.1783,37.0564,37.0826,142068.0
2021-02-16 15:30:00,42.59,42.71,42.57,42.59,563511.0,37.0826,37.187,37.0652,37.0826,563511.0
2021-02-17 09:30:00,42.4,42.61,42.18,42.5,300954.0,36.9171,37.1,36.7256,37.0042,300954.0
2021-02-17 10:00:00,42.51,42.67,42.27,42.27,112970.0,37.0129,37.1522,36.8039,36.8039,112970.0
2021-02-17 10:30:00,42.3,42.36,42.01,42.1,87488.0,36.8301,36.8823,36.5776,36.6559,87488.0
2021-02-17 11:00:00,42.08,42.08,41.76,41.83,76011.0,36.6385,36.6385,36.3599,36.4208,76011.0
2021-02-17 11:30:00,41.84,41.89,41.71,41.74,101810.0,36.4295,36.4731,36.3164,36.3425,101810.0
2021-02-17 12:00:00,41.76,41.85,41.64,41.81,107988.0,36.3599,36.4383,36.2554,36.4034,107988.0
2021-02-17 12:30:00,41.8,41.86,41.71,41.83,106564.0,36.3947,36.447,36.3164,36.4208,106564.0
2021-02-17 13:00:00,41.82,41.97,41.8,41.97,88185.0,36.4121,36.5427,36.3947,36.5427,88185.0
2021-02-17 13:30:00,42.0,42.12,41.96,42.12,142383.0,36.5689,36.6733,36.534,36.6733,142383.0
2021-02-17 14:00:00,42.11,42.24,41.94,41.98,93957.0,36.6646,36.7778,36.5166,36.5514,93957.0
2021-02-17 14:30:00,41.98,41.98,41.84,41.93,100793.0,36.5514,36.5514,36.4295,36.5079,100793.0
2021-02-17 15:00:00,41.92,42.05,41.9,41.93,70780.0,36.4992,36.6124,36.4818,36.5079,70780.0
2021-02-17 15:30:00,41.92,42.0,41.74,41.74,390187.0,36.4992,36.5689,36.3425,36.3425,390187.0
2021-02-18 09:30:00,41.45,41.89,41.37,41.71,175297.0,36.09,36.4731,36.0203,36.3164,175297.0
2021-02-18 10:00:00,41.62,41.72,40.87,41.13,176489.0,36.238,36.3251,35.585,35.8114,176489.0
2021-02-18 10:30:00,41.12,41.12,40.88,40.96,144723.0,35.8027,35.8027,35.5937,35.6633,144723.0
2021-02-18 11:00:00,40.96,41.06,40.86,41.06,101281.0,35.6633,35.7504,35.5763,35.7504,101281.0
2021-02-18 11:30:00,41.05,41.16,40.99,41.07,76038.0,35.7417,35.8375,35.6895,35.7591,76038.0
2021-02-18 12:00:00,41.06,41.08,40.77,40.87,100274.0,35.7504,35.7678,35.4979,35.585,100274.0
2021-02-18 12:30:00,40.87,41.02,40.87,40.95,82780.0,35.585,35.7156,35.585,35.6546,82780.0
2021-02-18 13:00:00,40.94,41.17,40.83,41.13,140261.0,35.6459,35.8462,35.5502,35.8114,140261.0
2021-02-18 13:30:00,41.13,41.26,41.08,41.17,100065.0,35.8114,35.9246,35.7678,35.8462,100065.0
2021-02-18 14:00:00,41.18,41.43,41.17,41.37,132423.0,35.8549,36.0726,35.8462,36.0203,132423.0
2021-02-18 14:30:00,41.37,41.47,41.2,41.26,83169.0,36.0203,36.1074,35.8723,35.9246,83169.0
2021-02-18 15:00:00,41.25,41.47,41.24,41.46,132529.0,35.9158,36.1074,35.9071,36.0987,132529.0
2021-02-18 15:30:00,41.45,41.64,41.31,41.36,312479.0,36.09,36.2554,35.9681,36.0116,312479.0
2021-02-19 09:30:00,41.98,42.46,41.8,42.45,193485.0,36.5514,36.9694,36.3947,36.9607,193485.0
2021-02-19 10:00:00,42.45,42.61,42.34,42.37,211331.0,36.9607,37.1,36.8649,36.891,211331.0
2021-02-19 10:30:00,42.38,42.59,42.37,42.47,138595.0,36.8997,37.0826,36.891,36.9781,138595.0
2021-02-19 11:00:00,42.47,42.57,42.42,42.5,154714.0,36.9781,37.0652,36.9345,37.0042,154714.0
2021-02-19 11:30:00,42.5,42.6,42.45,42.45,103133.0,37.0042,37.0913,36.9607,36.9607,103133.0
2021-02-19 12:00:00,42.45,42.51,42.38,42.44,76730.0,36.9607,37.0129,36.8997,36.952,76730.0
2021-02-19 12:30:00,42.44,42.63,42.44,42.63,75509.0,36.952,37.1174,36.952,37.1174,75509.0
2021-02-19 13:00:00,42.62,42.71,42.57,42.68,66547.0,37.1087,37.187,37.0652,37.1609,66547.0
2021-02-19 13:30:00,42.68,42.89,42.64,42.88,176253.0,37.1609,37.3438,37.1261,37.3351,176253.0
2021-02-19 14:00:00,42.89,42.9,42.63,42.63,72514.0,37.3438,37.3525,37.1174,37.1174,72514.0
2021-02-19 14:30:00,42.65,42.86,42.65,42.85,83653.0,37.1348,37.3176,37.1348,37.3089,83653.0
2021-02-19 15:00:00,42.84,42.85,42.54,42.76,206510.0,37.3002,37.3089,37.039,37.2306,206510.0
2021-02-19 15:30:00,42.76,42.92,42.68,42.8,503964.0,37.2306,37.3699,37.1609,37.2654,503964.0
2021-02-22 09:30:00,42.64,43.24,42.52,43.24,178287.0,37.1261,37.6485,37.0216,37.6485,178287.0
2021-02-22 10:00:00,43.23,43.51,43.2,43.37,276722.0,37.6398,37.8836,37.6137,37.7617,276722.0
2021-02-22 10:30:00,43.39,43.39,42.75,42.79,171976.0,37.7791,37.7791,37.2219,37.2567,171976.0
2021-02-22 11:00:00,42.76,43.02,42.73,42.9,103925.0,37.2306,37.457,37.2045,37.3525,103925.0
2021-02-22 11:30:00,42.88,43.01,42.85,42.99,92743.0,37.3351,37.4483,37.3089,37.4308,92743.0
2021-02-22 12:00:00,42.98,43.01,42.89,43.0,52537.0,37.4221,37.4483,37.3438,37.4395,52537.0
2021-02-22 12:30:00,43.0,43.01,42.81,42.91,58027.0,37.4395,37.4483,37.2741,37.3612,58027.0
2021-02-22 13:00:00,42.91,42.92,42.72,42.77,66557.0,37.3612,37.3699,37.1958,37.2393,66557.0
2021-02-22 13:30:00,42.77,42.97,42.77,42.89,134527.0,37.2393,37.4134,37.2393,37.3438,134527.0
2021-02-22 14:00:00,42.89,42.96,42.89,42.96,103127.0,37.3438,37.4047,37.3438,37.4047,103127.0
2021-02-22 14:30:00,42.95,43.03,42.85,42.94,82476.0,37.396,37.4657,37.3089,37.3873,82476.0
2021-02-22 15:00:00,42.95,42.95,42.69,42.69,125793.0,37.396,37.396,37.1696,37.1696,125793.0
2021-02-22 15:30:00,42.69,42.78,42.55,42.62,397715.0,37.1696,37.248,37.0477,37.1087,397715.0
2021-02-23 09:30:00,42.63,42.67,40.79,41.71,371361.0,37.1174,37.1522,35.5153,36.3164,371361.0
2021-02-23 10:00:00,41.75,42.4,41.56,42.26,227644.0,36.3512,36.9171,36.1858,36.7952,227644.0
2021-02-23 10:30:00,42.25,42.36,42.0,42.08,172812.0,36.7865,36.8823,36.5689,36.6385,172812.0
2021-02-23 11:00:00,42.1,42.41,41.87,41.94,152250.0,36.6559,36.9258,36.4557,36.5166,152250.0
2021-02-23 11:30:00,41.97,42.0,41.67,41.85,130194.0,36.5427,36.5689,36.2815,36.4383,130194.0
2021-02-23 12:00:00,41.87,41.97,41.73,41.82,122486.0,36.4557,36.5427,36.3338,36.4121,122486.0
2021-02-23 12:30:00,41.82,41.91,41.47,41.48,216581.0,36.4121,36.4905,36.1074,36.1161,216581.0
2021-02-23 13:00:00,41.49,41.71,41.47,41.67,107796.0,36.1248,36.3164,36.1074,36.2815,107796.0
2021-02-23 13:30:00,41.67,41.69,41.48,41.57,100435.0,36.2815,36.2989,36.1161,36.1945,100435.0
2021-02-23 14:00:00,41.56,41.84,41.54,41.83,135774.0,36.1858,36.4295,36.1683,36.4208,135774.0
2021-02-23 14:30:00,41.83,41.92,41.65,41.9,196539.0,36.4208,36.4992,36.2641,36.4818,196539.0
2021-02-23 15:00:00,41.89,42.37,41.88,42.36,186564.0,36.4731,36.891,36.4644,36.8823,186564.0
2021-02-23 15:30:00,42.37,42.5,42.18,42.28,547995.0,36.891,37.0042,36.7256,36.8127,547995.0
2021-02-24 09:30:00,42.55,43.02,42.1,42.33,286209.0,37.0477,37.457,36.6559,36.8562,286209.0
2021-02-24 10:00:00,42.37,42.44,41.85,42.15,241366.0,36.891,36.952,36.4383,36.6995,241366.0
2021-02-24 10:30:00,42.13,42.18,41.86,42.06,284953.0,36.682,36.7256,36.447,36.6211,284953.0
2021-02-24 11:00:00,42.06,42.24,42.03,42.07,348078.0,36.6211,36.7778,36.595,36.6298,348078.0
2021-02-24 11:30:00,42.07,42.83,42.03,42.83,253132.0,36.6298,37.2915,36.595,37.2915,253132.0
2021-02-24 12:00:00,42.82,43.09,42.76,43.05,128095.0,37.2828,37.5179,37.2306,37.4831,128095.0
2021-02-24 12:30:00,43.04,43.17,42.69,42.7,111139.0,37.4744,37.5876,37.1696,37.1783,111139.0
2021-02-24 13:00:00,42.7,42.79,42.55,42.64,123258.0,37.1783,37.2567,37.0477,37.1261,123258.0
2021-02-24 13:30:00,42.64,42.78,42.59,42.73,74677.0,37.1261,37.248,37.0826,37.2045,74677.0
2021-02-24 14:00:00,42.74,42.83,42.48,42.59,135680.0,37.2132,37.2915,36.9868,37.0826,135680.0
2021-02-24 14:30:00,42.6,42.64,42.43,42.52,100193.0,37.0913,37.1261,36.9433,37.0216,100193.0
2021-02-24 15:00:00,42.52,42.61,42.49,42.61,110410.0,37.0216,37.1,36.9955,37.1,110410.0
2021-02-24 15:30:00,42.6,42.76,42.57,42.69,294416.0,37.0913,37.2306,37.0652,37.1696,294416.0
2021-02-25 09:30:00,42.95,43.0,42.3,42.4,233405.0,37.396,37.4395,36.8301,36.9171,233405.0
2021-02-25 10:00:00,42.43,42.44,41.71,41.76,210669.0,36.9433,36.952,36.3164,36.3599,210669.0
2021-02-25 10:30:00,41.76,41.77,41.31,41.43,269929.0,36.3599,36.3686,35.9681,36.0726,269929.0
2021-02-25 11:00:00,41.42,41.82,41.42,41.72,270881.0,36.0639,36.4121,36.0639,36.3251,270881.0
2021-02-25 11:30:00,41.73,41.74,41.25,41.29,157184.0,36.3338,36.3425,35.9158,35.9507,157184.0
2021-02-25 12:00:00,41.28,41.34,41.04,41.05,179167.0,35.942,35.9942,35.733,35.7417,179167.0
2021-02-25 12:30:00,41.06,41.14,40.73,40.79,196659.0,35.7504,35.8201,35.4631,35.5153,196659.0
2021-02-25 13:00:00,40.77,41.25,40.64,41.2,253537.0,35.4979,35.9158,35.3847,35.8723,253537.0
2021-02-25 13:30:00,41.2,41.31,41.05,41.31,118717.0,35.8723,35.9681,35.7417,35.9681,118717.0
2021-02-25 14:00:00,41.3,41.59,41.25,41.47,121375.0,35.9594,36.2119,35.9158,36.1074,121375.0
2021-02-25 14:30:00,41.47,41.54,41.3,41.34,177322.0,36.1074,36.1683,35.9594,35.9942,177322.0
2021-02-25 15:00:00,41.33,41.39,40.98,41.01,230499.0,35.9855,36.0377,35.6808,35.7069,230499.0
2021-02-25 15:30:00,41.01,41.18,40.8,40.99,546135.0,35.7069,35.8549,35.524,35.6895,546135.0
2021-02-26 09:30:00,40.91,41.74,40.89,41.45,407655.0,35.6198,36.3425,35.6024,36.09,407655.0
2021-02-26 10:00:00,41.43,41.46,40.72,40.73,397479.0,36.0726,36.0987,35.4544,35.4631,397479.0
2021-02-26 10:30:00,40.76,41.45,40.76,41.36,144035.0,35.4892,36.09,35.4892,36.0116,144035.0
2021-02-26 11:00:00,41.41,41.75,41.3,41.56,171472.0,36.0552,36.3512,35.9594,36.1858,171472.0
2021-02-26 11:30:00,41.56,41.85,41.48,41.71,188677.0,36.1858,36.4383,36.1161,36.3164,188677.0
2021-02-26 12:00:00,41.73,42.08,41.68,41.93,136687.0,36.3338,36.6385,36.2902,36.5079,136687.0
2021-02-26 12:30:00,41.92,42.03,41.52,41.57,172542.0,36.4992,36.595,36.1509,36.1945,172542.0
2021-02-26 13:00:00,41.57,41.83,41.38,41.69,110295.0,36.1945,36.4208,36.029,36.2989,110295.0
2021-02-26 13:30:00,41.69,41.72,41.42,41.63,106156.0,36.2989,36.3251,36.0639,36.2467,106156.0
2021-02-26 14:00:00,41.63,41.71,41.4,41.49,92573.0,36.2467,36.3164,36.0464,36.1248,92573.0
2021-02-26 14:30:00,41.49,41.56,41.34,41.56,90077.0,36.1248,36.1858,35.9942,36.1858,90077.0
2021-02-26 15:00:00,41.56,41.84,41.4,41.44,165016.0,36.1858,36.4295,36.0464,36.0813,165016.0
2021-02-26 15:30:00,41.44,41.9,41.44,41.5,490546.0,36.0813,36.4818,36.0813,36.1335,490546.0
2021-03-01 09:30:00,42.56,43.33,42.46,43.15,443963.0,37.0564,37.7269,36.9694,37.5701,443963.0
2021-03-01 10:00:00,43.18,43.46,42.97,43.04,235804.0,37.5963,37.8401,37.4134,37.4744,235804.0
2021-03-01 10:30:00,43.04,43.37,43.0,43.21,172568.0,37.4744,37.7617,37.4395,37.6224,172568.0
2021-03-01 11:00:00,43.21,43.41,43.12,43.34,217742.0,37.6224,37.7965,37.544,37.7356,217742.0
2021-03-01 11:30:00,43.34,43.39,43.15,43.23,97862.0,37.7356,37.7791,37.5701,37.6398,97862.0
2021-03-01 12:00:00,43.24,43.35,43.16,43.24,108673.0,37.6485,37.7443,37.5789,37.6485,108673.0
2021-03-01 12:30:00,43.23,43.35,43.19,43.2,99024.0,37.6398,37.7443,37.605,37.6137,99024.0
2021-03-01 13:00:00,43.2,43.35,43.19,43.3,97560.0,37.6137,37.7443,37.605,37.7008,97560.0
2021-03-01 13:30:00,43.3,43.4,43.23,43.38,125473.0,37.7008,37.7878,37.6398,37.7704,125473.0
2021-03-01 14:00:00,43.38,43.51,43.32,43.45,207216.0,37.7704,37.8836,37.7182,37.8314,207216.0
2021-03-01 14:30:00,43.46,43.54,43.41,43.44,124240.0,37.8401,37.9097,37.7965,37.8226,124240.0
2021-03-01 15:00:00,43.44,43.49,43.22,43.28,229408.0,37.8226,37.8662,37.6311,37.6833,229408.0
2021-03-01 15:30:00,43.29,43.33,42.91,42.92,733028.0,37.692,37.7269,37.3612,37.3699,733028.0
2021-03-02 09:30:00,42.91,43.75,42.91,43.63,184851.0,37.3612,38.0926,37.3612,37.9881,184851.0
2021-03-02 10:00:00,43.61,43.89,43.59,43.62,280889.0,37.9707,38.2145,37.9533,37.9794,280889.0
2021-03-02 10:30:00,43.6,43.77,43.49,43.71,124965.0,37.962,38.11,37.8662,38.0577,124965.0
2021-03-02 11:00:00,43.71,43.75,43.51,43.73,145238.0,38.0577,38.0926,37.8836,38.0751,145238.0
2021-03-02 11:30:00,43.73,43.74,43.34,43.53,97350.0,38.0751,38.0839,37.7356,37.901,97350.0
2021-03-02 12:00:00,43.52,43.62,43.37,43.56,123476.0,37.8923,37.9794,37.7617,37.9271,123476.0
2021-03-02 12:30:00,43.55,43.66,43.52,43.65,116690.0,37.9184,38.0142,37.8923,38.0055,116690.0
2021-03-02 13:00:00,43.65,43.68,43.58,43.65,146196.0,38.0055,38.0316,37.9445,38.0055,146196.0
2021-03-02 13:30:00,43.65,43.8,43.46,43.53,143167.0,38.0055,38.1361,37.8401,37.901,143167.0
2021-03-02 14:00:00,43.54,43.62,43.34,43.45,91347.0,37.9097,37.9794,37.7356,37.8314,91347.0
2021-03-02 14:30:00,43.46,43.52,43.38,43.44,121544.0,37.8401,37.8923,37.7704,37.8226,121544.0
2021-03-02 15:00:00,43.45,43.63,43.36,43.4,165771.0,37.8314,37.9881,37.753,37.7878,165771.0
2021-03-02 15:30:00,43.39,43.51,43.32,43.5,445032.0,37.7791,37.8836,37.7182,37.8749,445032.0
2021-03-03 09:30:00,43.63,44.22,43.63,43.73,348842.0,37.9881,38.5018,37.9881,38.0751,348842.0
2021-03-03 10:00:00,43.74,43.99,43.53,43.79,320166.0,38.0839,38.3015,37.901,38.1274,320166.0
2021-03-03 10:30:00,43.79,44.09,43.71,43.97,246190.0,38.1274,38.3886,38.0577,38.2841,246190.0
2021-03-03 11:00:00,43.95,44.09,43.87,44.04,161233.0,38.2667,38.3886,38.197,38.3451,161233.0
2021-03-03 11:30:00,44.04,44.04,43.82,43.84,88940.0,38.3451,38.3451,38.1535,38.1709,88940.0
2021-03-03 12:00:00,43.81,43.88,43.73,43.75,74691.0,38.1448,38.2058,38.0751,38.0926,74691.0
2021-03-03 12:30:00,43.75,44.0,43.72,43.91,145135.0,38.0926,38.3102,38.0664,38.2319,145135.0
2021-03-03 13:00:00,43.91,44.08,43.84,43.86,134579.0,38.2319,38.3799,38.1709,38.1883,134579.0
2021-03-03 13:30:00,43.85,43.91,43.63,43.66,113738.0,38.1796,38.2319,37.9881,38.0142,113738.0
2021-03-03 14:00:00,43.66,43.69,43.31,43.33,100986.0,38.0142,38.0403,37.7095,37.7269,100986.0
2021-03-03 14:30:00,43.36,43.54,43.19,43.53,118157.0,37.753,37.9097,37.605,37.901,118157.0
2021-03-03 15:00:00,43.53,43.71,43.43,43.47,167610.0,37.901,38.0577,37.8139,37.8488,167610.0
2021-03-03 15:30:00,43.46,43.52,43.19,43.2,415424.0,37.8401,37.8923,37.605,37.6137,415424.0
2021-03-04 09:30:00,42.9,43.95,42.83,43.18,363253.0,37.3525,38.2667,37.2915,37.5963,363253.0
2021-03-04 10:00:00,43.16,43.16,42.31,42.59,234594.0,37.5789,37.5789,36.8388,37.0826,234594.0
2021-03-04 10:30:00,42.57,42.73,42.2,42.48,180361.0,37.0652,37.2045,36.743,36.9868,180361.0
2021-03-04 11:00:00,42.53,42.8,42.49,42.77,151312.0,37.0303,37.2654,36.9955,37.2393,151312.0
2021-03-04 11:30:00,42.79,43.0,42.69,42.97,164207.0,37.2567,37.4395,37.1696,37.4134,164207.0
2021-03-04 12:00:00,42.98,43.6,42.98,43.33,441040.0,37.4221,37.962,37.4221,37.7269,441040.0
2021-03-04 12:30:00,43.3,43.43,42.63,42.67,166233.0,37.7008,37.8139,37.1174,37.1522,166233.0
2021-03-04 13:00:00,42.66,42.78,42.18,42.41,206426.0,37.1435,37.248,36.7256,36.9258,206426.0
2021-03-04 13:30:00,42.38,42.61,41.83,41.86,219462.0,36.8997,37.1,36.4208,36.447,219462.0
2021-03-04 14:00:00,41.85,42.63,41.85,42.56,183652.0,36.4383,37.1174,36.4383,37.0564,183652.0
2021-03-04 14:30:00,42.54,42.99,42.38,42.96,184297.0,37.039,37.4308,36.8997,37.4047,184297.0
2021-03-04 15:00:00,42.96,43.2,42.76,42.9,318391.0,37.4047,37.6137,37.2306,37.3525,318391.0
2021-03-04 15:30:00,42.89,43.26,42.88,43.08,483440.0,37.3438,37.6659,37.3351,37.5092,483440.0
2021-03-05 09:30:00,43.69,44.11,43.08,43.47,261944.0,38.0403,38.406,37.5092,37.8488,261944.0
2021-03-05 10:00:00,43.48,43.71,42.94,42.96,289814.0,37.8575,38.0577,37.3873,37.4047,289814.0
2021-03-05 10:30:00,42.96,43.05,42.62,42.74,337878.0,37.4047,37.4831,37.1087,37.2132,337878.0
2021-03-05 11:00:00,42.78,42.78,41.72,41.88,198778.0,37.248,37.248,36.3251,36.4644,198778.0
2021-03-05 11:30:00,41.88,42.6,41.88,42.53,111338.0,36.4644,37.0913,36.4644,37.0303,111338.0
2021-03-05 12:00:00,42.54,42.81,42.38,42.77,111186.0,37.039,37.2741,36.8997,37.2393,111186.0
2021-03-05 12:30:00,42.75,43.02,42.7,42.88,91854.0,37.2219,37.457,37.1783,37.3351,91854.0
2021-03-05 13:00:00,42.88,43.31,42.77,43.31,70201.0,37.3351,37.7095,37.2393,37.7095,70201.0
2021-03-05 13:30:00,43.31,43.6,43.2,43.41,70285.0,37.7095,37.962,37.6137,37.7965,70285.0
2021-03-05 14:00:00,43.43,43.54,43.2,43.53,73445.0,37.8139,37.9097,37.6137,37.901,73445.0
2021-03-05 14:30:00,43.54,43.63,43.4,43.49,93882.0,37.9097,37.9881,37.7878,37.8662,93882.0
2021-03-05 15:00:00,43.5,43.83,43.48,43.77,130914.0,37.8749,38.1622,37.8575,38.11,130914.0
2021-03-05 15:30:00,43.77,44.0,43.66,43.98,437753.0,38.11,38.3102,38.0142,38.2928,437753.0
2021-03-08 09:30:00,44.19,45.21,44.15,44.37,318033.0,38.4757,39.3638,38.4408,38.6324,318033.0
2021-03-08 10:00:00,44.39,44.62,44.05,44.32,295431.0,38.6498,38.8501,38.3538,38.5889,295431.0
2021-03-08 10:30:00,44.3,44.64,44.27,44.37,293221.0,38.5714,38.8675,38.5453,38.6324,293221.0
2021-03-08 11:00:00,44.41,44.66,44.31,44.61,320218.0,38.6672,38.8849,38.5801,38.8414,320218.0
2021-03-08 11:30:00,44.61,44.62,44.25,44.34,219722.0,38.8414,38.8501,38.5279,38.6063,219722.0
2021-03-08 12:00:00,44.34,44.77,44.33,44.73,245651.0,38.6063,38.9807,38.5976,38.9458,245651.0
2021-03-08 12:30:00,44.75,44.78,44.5,44.5,188422.0,38.9632,38.9894,38.7456,38.7456,188422.0
2021-03-08 13:00:00,44.49,44.59,44.23,44.25,95223.0,38.7369,38.8239,38.5105,38.5279,95223.0
2021-03-08 13:30:00,44.26,44.26,43.69,43.71,231629.0,38.5366,38.5366,38.0403,38.0577,231629.0
2021-03-08 14:00:00,43.71,44.0,43.68,44.0,99151.0,38.0577,38.3102,38.0316,38.3102,99151.0
2021-03-08 14:30:00,43.99,44.13,43.79,43.9,85657.0,38.3015,38.4234,38.1274,38.2232,85657.0
2021-03-08 15:00:00,43.89,43.91,43.64,43.87,137122.0,38.2145,38.2319,37.9968,38.197,137122.0
2021-03-08 15:30:00,43.87,44.28,43.72,43.87,733135.0,38.197,38.554,38.0664,38.197,733135.0
2021-03-09 09:30:00,43.5,43.61,42.68,43.03,311710.0,37.8749,37.9707,37.1609,37.4657,311710.0
2021-03-09 10:00:00,43.04,43.74,42.94,43.62,450620.0,37.4744,38.0839,37.3873,37.9794,450620.0
2021-03-09 10:30:00,43.63,44.65,43.51,44.52,460334.0,37.9881,38.8762,37.8836,38.763,460334.0
2021-03-09 11:00:00,44.53,44.72,44.1,44.13,131363.0,38.7717,38.9371,38.3973,38.4234,131363.0
2021-03-09 11:30:00,44.1,44.35,44.02,44.32,120402.0,38.3973,38.615,38.3276,38.5889,120402.0
2021-03-09 12:00:00,44.33,44.49,44.22,44.48,101040.0,38.5976,38.7369,38.5018,38.7282,101040.0
2021-03-09 12:30:00,44.49,44.66,44.44,44.55,408821.0,38.7369,38.8849,38.6933,38.7891,408821.0
2021-03-09 13:00:00,44.54,44.73,44.37,44.54,157223.0,38.7804,38.9458,38.6324,38.7804,157223.0
2021-03-09 13:30:00,44.54,44.78,44.5,44.68,155230.0,38.7804,38.9894,38.7456,38.9023,155230.0
2021-03-09 14:00:00,44.69,44.78,44.59,44.67,237952.0,38.911,38.9894,38.8239,38.8936,237952.0
2021-03-09 14:30:00,44.69,44.86,44.51,44.62,231459.0,38.911,39.059,38.7543,38.8501,231459.0
2021-03-09 15:00:00,44.62,44.76,44.57,44.61,314327.0,38.8501,38.972,38.8065,38.8414,314327.0
2021-03-09 15:30:00,44.61,44.65,44.2,44.29,542899.0,38.8414,38.8762,38.4844,38.5627,542899.0
2021-03-10 09:30:00,44.68,45.62,44.56,45.19,336247.0,38.9023,39.7207,38.7978,39.3464,336247.0
2021-03-10 10:00:00,45.22,45.34,44.85,44.86,388932.0,39.3725,39.477,39.0503,39.059,388932.0
2021-03-10 10:30:00,44.87,45.24,44.87,45.07,197126.0,39.0677,39.3899,39.0677,39.2419,197126.0
2021-03-10 11:00:00,45.1,45.32,44.84,45.09,357707.0,39.268,39.4595,39.0416,39.2593,357707.0
2021-03-10 11:30:00,45.05,45.34,44.85,45.21,278784.0,39.2245,39.477,39.0503,39.3638,278784.0
2021-03-10 12:00:00,45.24,45.25,45.08,45.14,268601.0,39.3899,39.3986,39.2506,39.3028,268601.0
2021-03-10 12:30:00,45.14,45.25,44.96,45.21,197436.0,39.3028,39.3986,39.1461,39.3638,197436.0
2021-03-10 13:00:00,45.19,45.69,45.09,45.57,542594.0,39.3464,39.7817,39.2593,39.6772,542594.0
2021-03-10 13:30:00,45.55,45.69,45.42,45.58,236134.0,39.6598,39.7817,39.5466,39.6859,236134.0
2021-03-10 14:00:00,45.58,45.92,45.55,45.84,192323.0,39.6859,39.982,39.6598,39.9123,192323.0
2021-03-10 14:30:00,45.83,45.84,45.56,45.68,372094.0,39.9036,39.9123,39.6685,39.773,372094.0
2021-03-10 15:00:00,45.67,45.7,45.36,45.37,276658.0,39.7643,39.7904,39.4944,39.5031,276658.0
2021-03-10 15:30:00,45.38,45.53,45.28,45.48,602931.0,39.5118,39.6424,39.4247,39.5989,602931.0
2021-03-11 09:30:00,45.53,45.75,45.31,45.54,301467.0,39.6424,39.8339,39.4508,39.6511,301467.0
2021-03-11 10:00:00,45.54,45.85,45.3,45.75,383443.0,39.6511,39.921,39.4421,39.8339,383443.0
2021-03-11 10:30:00,45.75,45.91,45.47,45.47,398389.0,39.8339,39.9732,39.5901,39.5901,398389.0
2021-03-11 11:00:00,45.47,45.78,45.4,45.74,293566.0,39.5901,39.8601,39.5292,39.8252,293566.0
2021-03-11 11:30:00,45.75,45.81,45.54,45.55,319778.0,39.8339,39.8862,39.6511,39.6598,319778.0
2021-03-11 12:00:00,45.55,45.64,45.47,45.58,74948.0,39.6598,39.7382,39.5901,39.6859,74948.0
2021-03-11 12:30:00,45.58,45.6,45.4,45.49,86428.0,39.6859,39.7033,39.5292,39.6076,86428.0
2021-03-11 13:00:00,45.5,45.6,45.44,45.58,77996.0,39.6163,39.7033,39.564,39.6859,77996.0
2021-03-11 13:30:00,45.58,45.63,45.45,45.54,74469.0,39.6859,39.7295,39.5727,39.6511,74469.0
2021-03-11 14:00:00,45.55,45.8,45.53,45.78,83837.0,39.6598,39.8775,39.6424,39.8601,83837.0
2021-03-11 14:30:00,45.79,45.81,45.62,45.63,70619.0,39.8688,39.8862,39.7207,39.7295,70619.0
2021-03-11 15:00:00,45.63,45.68,45.51,45.6,86570.0,39.7295,39.773,39.625,39.7033,86570.0
2021-03-11 15:30:00,45.59,45.67,45.56,45.65,299290.0,39.6946,39.7643,39.6685,39.7469,299290.0
2021-03-12 09:30:00,45.91,46.4,45.65,46.24,165532.0,39.9732,40.3999,39.7469,40.2606,165532.0
2021-03-12 10:00:00,46.21,46.33,45.88,45.91,134344.0,40.2345,40.3389,39.9471,39.9732,134344.0
2021-03-12 10:30:00,45.89,46.02,45.8,45.88,130589.0,39.9558,40.069,39.8775,39.9471,130589.0
2021-03-12 11:00:00,45.86,46.11,45.8,45.99,234037.0,39.9297,40.1474,39.8775,40.0429,234037.0
2021-03-12 11:30:00,45.99,46.02,45.78,45.82,72246.0,40.0429,40.069,39.8601,39.8949,72246.0
2021-03-12 12:00:00,45.82,45.99,45.78,45.99,88591.0,39.8949,40.0429,39.8601,40.0429,88591.0
2021-03-12 12:30:00,45.98,46.05,45.87,45.93,66604.0,40.0342,40.0951,39.9384,39.9907,66604.0
2021-03-12 13:00:00,45.96,46.05,45.91,45.93,96744.0,40.0168,40.0951,39.9732,39.9907,96744.0
2021-03-12 13:30:00,45.94,45.95,45.76,45.76,81856.0,39.9994,40.0081,39.8426,39.8426,81856.0
2021-03-12 14:00:00,45.77,45.87,45.75,45.8,59906.0,39.8513,39.9384,39.8339,39.8775,59906.0
2021-03-12 14:30:00,45.84,45.86,45.62,45.67,65433.0,39.9123,39.9297,39.7207,39.7643,65433.0
2021-03-12 15:00:00,45.68,45.68,45.43,45.51,446714.0,39.773,39.773,39.5553,39.625,446714.0
2021-03-12 15:30:00,45.52,45.67,45.47,45.59,344760.0,39.6337,39.7643,39.5901,39.6946,344760.0
2021-03-15 09:30:00,45.72,46.17,45.56,45.77,218998.0,39.8078,40.1996,39.6685,39.8513,218998.0
2021-03-15 10:00:00,45.79,46.53,45.57,46.36,573682.0,39.8688,40.5131,39.6772,40.3651,573682.0
2021-03-15 10:30:00,46.36,46.38,45.7,45.74,128183.0,40.3651,40.3825,39.7904,39.8252,128183.0
2021-03-15 11:00:00,45.73,45.95,45.61,45.71,129906.0,39.8165,40.0081,39.712,39.7991,129906.0
2021-03-15 11:30:00,45.71,45.71,45.46,45.49,105294.0,39.7991,39.7991,39.5814,39.6076,105294.0
2021-03-15 12:00:00,45.5,45.97,45.5,45.89,161667.0,39.6163,40.0255,39.6163,39.9558,161667.0
2021-03-15 12:30:00,45.89,46.14,45.83,46.12,141195.0,39.9558,40.1735,39.9036,40.1561,141195.0
2021-03-15 13:00:00,46.15,46.16,45.94,45.95,118275.0,40.1822,40.1909,39.9994,40.0081,118275.0
2021-03-15 13:30:00,45.95,46.2,45.92,46.2,301774.0,40.0081,40.2257,39.982,40.2257,301774.0
2021-03-15 14:00:00,46.2,46.22,46.01,46.22,200109.0,40.2257,40.2432,40.0603,40.2432,200109.0
2021-03-15 14:30:00,46.23,46.37,46.12,46.35,289771.0,40.2519,40.3738,40.1561,40.3563,289771.0
2021-03-15 15:00:00,46.36,46.36,46.22,46.3,165220.0,40.3651,40.3651,40.2432,40.3128,165220.0
2021-03-15 15:30:00,46.3,46.7,46.24,46.61,992090.0,40.3128,40.6611,40.2606,40.5827,992090.0
2021-03-16 09:30:00,46.53,46.68,46.04,46.15,137018.0,40.5131,40.6437,40.0864,40.1822,137018.0
2021-03-16 10:00:00,46.16,46.26,45.91,46.08,138714.0,40.1909,40.278,39.9732,40.1213,138714.0
2021-03-16 10:30:00,46.1,46.15,45.69,45.69,166100.0,40.1387,40.1822,39.7817,39.7817,166100.0
2021-03-16 11:00:00,45.66,45.89,45.57,45.77,118204.0,39.7556,39.9558,39.6772,39.8513,118204.0
2021-03-16 11:30:00,45.79,46.03,45.74,46.03,112734.0,39.8688,40.0777,39.8252,40.0777,112734.0
2021-03-16 12:00:00,46.02,46.19,45.95,46.01,91423.0,40.069,40.217,40.0081,40.0603,91423.0
2021-03-16 12:30:00,45.99,46.3,45.96,46.24,57413.0,40.0429,40.3128,40.0168,40.2606,57413.0
2021-03-16 13:00:00,46.25,46.31,46.06,46.1,54893.0,40.2693,40.3215,40.1038,40.1387,54893.0
2021-03-16 13:30:00,46.09,46.32,46.07,46.2,79838.0,40.13,40.3302,40.1126,40.2257,79838.0
2021-03-16 14:00:00,46.18,46.3,46.02,46.09,112640.0,40.2083,40.3128,40.069,40.13,112640.0
2021-03-16 14:30:00,46.07,46.24,45.94,46.08,148628.0,40.1126,40.2606,39.9994,40.1213,148628.0
2021-03-16 15:00:00,46.06,46.2,45.91,46.07,100342.0,40.1038,40.2257,39.9732,40.1126,100342.0
2021-03-16 15:30:00,46.07,46.14,45.93,46.06,295197.0,40.1126,40.1735,39.9907,40.1038,295197.0
2021-03-17 09:30:00,46.31,46.81,46.09,46.14,356316.0,40.3215,40.7569,40.13,40.1735,356316.0
2021-03-17 10:00:00,46.15,46.2,45.74,45.91,164451.0,40.1822,40.2257,39.8252,39.9732,164451.0
2021-03-17 10:30:00,45.89,45.95,45.57,45.63,88629.0,39.9558,40.0081,39.6772,39.7295,88629.0
2021-03-17 11:00:00,45.63,46.11,45.63,46.08,82261.0,39.7295,40.1474,39.7295,40.1213,82261.0
2021-03-17 11:30:00,46.08,46.4,46.07,46.24,170797.0,40.1213,40.3999,40.1126,40.2606,170797.0
2021-03-17 12:00:00,46.24,46.48,46.06,46.1,139612.0,40.2606,40.4695,40.1038,40.1387,139612.0
2021-03-17 12:30:00,46.12,46.23,46.05,46.17,56574.0,40.1561,40.2519,40.0951,40.1996,56574.0
2021-03-17 13:00:00,46.17,46.28,46.12,46.22,53343.0,40.1996,40.2954,40.1561,40.2432,53343.0
2021-03-17 13:30:00,46.22,46.38,46.19,46.37,68871.0,40.2432,40.3825,40.217,40.3738,68871.0
2021-03-17 14:00:00,46.38,46.8,46.33,46.33,329111.0,40.3825,40.7482,40.3389,40.3389,329111.0
2021-03-17 14:30:00,46.33,46.63,46.3,46.51,137796.0,40.3389,40.6001,40.3128,40.4957,137796.0
2021-03-17 15:00:00,46.5,46.62,46.47,46.61,190281.0,40.487,40.5914,40.4608,40.5827,190281.0
2021-03-17 15:30:00,46.6,46.76,46.56,46.76,755064.0,40.574,40.7133,40.5392,40.7133,755064.0
2021-03-18 09:30:00,47.1,47.3,46.83,46.88,321112.0,41.0094,41.1835,40.7743,40.8178,321112.0
2021-03-18 10:00:00,46.9,47.08,46.56,47.0,264469.0,40.8352,40.9919,40.5392,40.9223,264469.0
2021-03-18 10:30:00,46.99,47.28,46.41,46.58,466569.0,40.9136,41.1661,40.4086,40.5566,466569.0
2021-03-18 11:00:00,46.57,46.82,46.51,46.79,143198.0,40.5479,40.7656,40.4957,40.7395,143198.0
2021-03-18 11:30:00,46.81,47.05,46.65,46.98,342556.0,40.7569,40.9658,40.6176,40.9049,342556.0
2021-03-18 12:00:00,46.97,46.99,46.76,46.83,120415.0,40.8962,40.9136,40.7133,40.7743,120415.0
2021-03-18 12:30:00,46.84,46.85,46.47,46.49,135703.0,40.783,40.7917,40.4608,40.4782,135703.0
2021-03-18 13:00:00,46.48,46.59,46.16,46.2,181722.0,40.4695,40.5653,40.1909,40.2257,181722.0
2021-03-18 13:30:00,46.2,46.44,46.11,46.14,224402.0,40.2257,40.4347,40.1474,40.1735,224402.0
2021-03-18 14:00:00,46.14,46.15,45.77,45.79,115494.0,40.1735,40.1822,39.8513,39.8688,115494.0
2021-03-18 14:30:00,45.79,45.83,45.51,45.7,175707.0,39.8688,39.9036,39.625,39.7904,175707.0
2021-03-18 15:00:00,45.69,45.7,45.29,45.37,190296.0,39.7817,39.7904,39.4334,39.5031,190296.0
2021-03-18 15:30:00,45.36,45.41,45.02,45.33,815467.0,39.4944,39.5379,39.1983,39.4682,815467.0
2021-03-19 09:30:00,45.01,45.15,44.0,44.69,394532.0,39.1896,39.3115,38.3102,38.911,394532.0
2021-03-19 10:00:00,44.69,45.07,44.35,45.01,135390.0,38.911,39.2419,38.615,39.1896,135390.0
2021-03-19 10:30:00,45.02,45.34,44.78,45.23,84695.0,39.1983,39.477,38.9894,39.3812,84695.0
2021-03-19 11:00:00,45.23,45.34,45.13,45.25,71719.0,39.3812,39.477,39.2941,39.3986,71719.0
2021-03-19 11:30:00,45.24,45.6,45.2,45.55,87875.0,39.3899,39.7033,39.3551,39.6598,87875.0
2021-03-19 12:00:00,45.55,45.65,45.45,45.56,94696.0,39.6598,39.7469,39.5727,39.6685,94696.0
2021-03-19 12:30:00,45.57,45.58,45.39,45.5,84152.0,39.6772,39.6859,39.5205,39.6163,84152.0
2021-03-19 13:00:00,45.5,45.53,45.36,45.39,85530.0,39.6163,39.6424,39.4944,39.5205,85530.0
2021-03-19 13:30:00,45.39,45.47,45.32,45.4,64169.0,39.5205,39.5901,39.4595,39.5292,64169.0
2021-03-19 14:00:00,45.4,45.47,45.22,45.25,73267.0,39.5292,39.5901,39.3725,39.3986,73267.0
2021-03-19 14:30:00,45.26,45.36,45.18,45.34,95570.0,39.4073,39.4944,39.3376,39.477,95570.0
2021-03-19 15:00:00,45.34,45.34,45.18,45.22,94865.0,39.477,39.477,39.3376,39.3725,94865.0
2021-03-19 15:30:00,45.23,45.36,45.08,45.2,777885.0,39.3812,39.4944,39.2506,39.3551,777885.0
2021-03-22 09:30:00,44.76,44.9,44.28,44.37,205963.0,38.972,39.0939,38.554,38.6324,205963.0
2021-03-22 10:00:00,44.42,44.63,44.25,44.54,128081.0,38.6759,38.8588,38.5279,38.7804,128081.0
2021-03-22 10:30:00,44.56,44.85,44.53,44.63,105551.0,38.7978,39.0503,38.7717,38.8588,105551.0
2021-03-22 11:00:00,44.63,44.8,44.44,44.48,167318.0,38.8588,39.0068,38.6933,38.7282,167318.0
2021-03-22 11:30:00,44.48,44.87,44.47,44.73,149797.0,38.7282,39.0677,38.7195,38.9458,149797.0
2021-03-22 12:00:00,44.71,44.76,44.53,44.61,159528.0,38.9284,38.972,38.7717,38.8414,159528.0
2021-03-22 12:30:00,44.6,44.79,44.55,44.78,131659.0,38.8326,38.9981,38.7891,38.9894,131659.0
2021-03-22 13:00:00,44.78,44.95,44.66,44.86,235696.0,38.9894,39.1374,38.8849,39.059,235696.0
2021-03-22 13:30:00,44.86,44.88,44.75,44.78,164821.0,39.059,39.0764,38.9632,38.9894,164821.0
2021-03-22 14:00:00,44.78,44.83,44.65,44.77,185731.0,38.9894,39.0329,38.8762,38.9807,185731.0
2021-03-22 14:30:00,44.77,44.92,44.77,44.92,76757.0,38.9807,39.1113,38.9807,39.1113,76757.0
2021-03-22 15:00:00,44.92,45.06,44.9,44.97,130954.0,39.1113,39.2332,39.0939,39.1548,130954.0
2021-03-22 15:30:00,44.96,44.99,44.76,44.9,377272.0,39.1461,39.1722,38.972,39.0939,377272.0
2021-03-23 09:30:00,44.55,45.14,44.41,44.86,179436.0,38.7891,39.3028,38.6672,39.059,179436.0
2021-03-23 10:00:00,44.86,45.12,44.57,44.58,125879.0,39.059,39.2854,38.8065,38.8152,125879.0
2021-03-23 10:30:00,44.56,44.6,44.06,44.16,146851.0,38.7978,38.8326,38.3625,38.4495,146851.0
2021-03-23 11:00:00,44.15,44.17,43.85,43.95,186123.0,38.4408,38.4583,38.1796,38.2667,186123.0
2021-03-23 11:30:00,43.95,43.96,43.72,43.75,114412.0,38.2667,38.2754,38.0664,38.0926,114412.0
2021-03-23 12:00:00,43.76,43.8,43.61,43.76,122801.0,38.1013,38.1361,37.9707,38.1013,122801.0
2021-03-23 12:30:00,43.76,44.01,43.76,43.97,151658.0,38.1013,38.3189,38.1013,38.2841,151658.0
2021-03-23 13:00:00,43.97,44.2,43.97,44.19,61189.0,38.2841,38.4844,38.2841,38.4757,61189.0
2021-03-23 13:30:00,44.2,44.2,43.89,44.01,74311.0,38.4844,38.4844,38.2145,38.3189,74311.0
2021-03-23 14:00:00,44.0,44.01,43.69,43.73,95457.0,38.3102,38.3189,38.0403,38.0751,95457.0
2021-03-23 14:30:00,43.73,43.84,43.59,43.62,184481.0,38.0751,38.1709,37.9533,37.9794,184481.0
2021-03-23 15:00:00,43.62,43.76,43.3,43.42,186460.0,37.9794,38.1013,37.7008,37.8052,186460.0
2021-03-23 15:30:00,43.41,43.67,43.23,43.62,383109.0,37.7965,38.0229,37.6398,37.9794,383109.0
2021-03-24 09:30:00,44.19,44.54,43.79,43.9,139250.0,38.4757,38.7804,38.1274,38.2232,139250.0
2021-03-24 10:00:00,43.94,44.13,43.89,44.01,107230.0,38.258,38.4234,38.2145,38.3189,107230.0
2021-03-24 10:30:00,44.03,44.54,43.92,44.47,99695.0,38.3364,38.7804,38.2406,38.7195,99695.0
2021-03-24 11:00:00,44.48,44.51,44.13,44.24,91179.0,38.7282,38.7543,38.4234,38.5192,91179.0
2021-03-24 11:30:00,44.23,44.37,44.02,44.08,65530.0,38.5105,38.6324,38.3276,38.3799,65530.0
2021-03-24 12:00:00,44.08,44.31,44.03,44.26,111614.0,38.3799,38.5801,38.3364,38.5366,111614.0
2021-03-24 12:30:00,44.31,44.31,44.09,44.22,101072.0,38.5801,38.5801,38.3886,38.5018,101072.0
2021-03-24 13:00:00,44.22,44.25,43.82,43.95,51319.0,38.5018,38.5279,38.1535,38.2667,51319.0
2021-03-24 13:30:00,43.96,44.16,43.91,44.0,57750.0,38.2754,38.4495,38.2319,38.3102,57750.0
2021-03-24 14:00:00,44.01,44.08,43.84,43.84,127835.0,38.3189,38.3799,38.1709,38.1709,127835.0
2021-03-24 14:30:00,43.83,43.87,43.58,43.71,97675.0,38.1622,38.197,37.9445,38.0577,97675.0
2021-03-24 15:00:00,43.72,43.87,43.6,43.65,133006.0,38.0664,38.197,37.962,38.0055,133006.0
2021-03-24 15:30:00,43.67,43.74,43.47,43.48,392082.0,38.0229,38.0839,37.8488,37.8575,392082.0
2021-03-25 09:30:00,43.23,43.62,42.72,43.05,263249.0,37.6398,37.9794,37.1958,37.4831,263249.0
2021-03-25 10:00:00,43.05,43.56,42.92,43.5,148548.0,37.4831,37.9271,37.3699,37.8749,148548.0
2021-03-25 10:30:00,43.48,43.65,42.99,43.3,187397.0,37.8575,38.0055,37.4308,37.7008,187397.0
2021-03-25 11:00:00,43.28,43.98,43.19,43.98,190143.0,37.6833,38.2928,37.605,38.2928,190143.0
2021-03-25 11:30:00,43.98,44.57,43.97,44.52,190903.0,38.2928,38.8065,38.2841,38.763,190903.0
2021-03-25 12:00:00,44.54,44.87,44.46,44.79,187040.0,38.7804,39.0677,38.7107,38.9981,187040.0
2021-03-25 12:30:00,44.82,45.18,44.77,45.1,250071.0,39.0242,39.3376,38.9807,39.268,250071.0
2021-03-25 13:00:00,45.08,45.27,44.96,45.0,199841.0,39.2506,39.416,39.1461,39.1809,199841.0
2021-03-25 13:30:00,45.02,45.16,44.81,44.81,97433.0,39.1983,39.3202,39.0155,39.0155,97433.0
2021-03-25 14:00:00,44.81,45.28,44.78,44.86,315383.0,39.0155,39.4247,38.9894,39.059,315383.0
2021-03-25 14:30:00,44.88,45.3,44.85,45.26,105430.0,39.0764,39.4421,39.0503,39.4073,105430.0
2021-03-25 15:00:00,45.26,45.53,45.13,45.52,148589.0,39.4073,39.6424,39.2941,39.6337,148589.0
2021-03-25 15:30:00,45.52,45.6,45.37,45.47,490281.0,39.6337,39.7033,39.5031,39.5901,490281.0
2021-03-26 09:30:00,46.02,46.45,45.89,46.04,302137.0,40.069,40.4434,39.9558,40.0864,302137.0
2021-03-26 10:00:00,46.04,46.61,46.0,46.46,197289.0,40.0864,40.5827,40.0516,40.4521,197289.0
2021-03-26 10:30:00,46.47,46.48,45.95,45.98,170832.0,40.4608,40.4695,40.0081,40.0342,170832.0
2021-03-26 11:00:00,45.99,46.06,45.56,45.79,106958.0,40.0429,40.1038,39.6685,39.8688,106958.0
2021-03-26 11:30:00,45.79,45.97,45.59,45.65,71811.0,39.8688,40.0255,39.6946,39.7469,71811.0
2021-03-26 12:00:00,45.64,45.74,45.53,45.69,48826.0,39.7382,39.8252,39.6424,39.7817,48826.0
2021-03-26 12:30:00,45.69,45.75,45.56,45.58,91250.0,39.7817,39.8339,39.6685,39.6859,91250.0
2021-03-26 13:00:00,45.6,45.79,45.45,45.49,157777.0,39.7033,39.8688,39.5727,39.6076,157777.0
2021-03-26 13:30:00,45.51,45.59,45.2,45.35,77263.0,39.625,39.6946,39.3551,39.4857,77263.0
2021-03-26 14:00:00,45.36,45.36,44.94,45.04,99330.0,39.4944,39.4944,39.1287,39.2157,99330.0
2021-03-26 14:30:00,45.03,45.53,44.95,45.52,98607.0,39.207,39.6424,39.1374,39.6337,98607.0
2021-03-26 15:00:00,45.5,45.61,45.31,45.32,133294.0,39.6163,39.712,39.4508,39.4595,133294.0
2021-03-26 15:30:00,45.33,45.83,45.24,45.82,649158.0,39.4682,39.9036,39.3899,39.8949,649158.0
2021-03-29 09:30:00,45.08,45.44,45.03,45.21,165000.0,39.2506,39.564,39.207,39.3638,165000.0
2021-03-29 10:00:00,45.18,45.28,44.88,44.93,190777.0,39.3376,39.4247,39.0764,39.12,190777.0
2021-03-29 10:30:00,44.91,44.96,44.39,44.46,167906.0,39.1026,39.1461,38.6498,38.7107,167906.0
2021-03-29 11:00:00,44.46,44.59,44.3,44.42,88178.0,38.7107,38.8239,38.5714,38.6759,88178.0
2021-03-29 11:30:00,44.43,44.9,44.4,44.84,94458.0,38.6846,39.0939,38.6585,39.0416,94458.0
2021-03-29 12:00:00,44.85,44.93,44.59,44.82,75942.0,39.0503,39.12,38.8239,39.0242,75942.0
2021-03-29 12:30:00,44.83,44.87,44.62,44.72,85644.0,39.0329,39.0677,38.8501,38.9371,85644.0
2021-03-29 13:00:00,44.73,45.0,44.69,44.9,77399.0,38.9458,39.1809,38.911,39.0939,77399.0
2021-03-29 13:30:00,44.89,45.05,44.71,44.77,78791.0,39.0851,39.2245,38.9284,38.9807,78791.0
2021-03-29 14:00:00,44.76,45.12,44.73,45.09,82128.0,38.972,39.2854,38.9458,39.2593,82128.0
2021-03-29 14:30:00,45.08,45.11,44.87,45.01,67452.0,39.2506,39.2767,39.0677,39.1896,67452.0
2021-03-29 15:00:00,45.02,45.34,45.01,45.31,185788.0,39.1983,39.477,39.1896,39.4508,185788.0
2021-03-29 15:30:00,45.31,45.31,44.75,44.76,402553.0,39.4508,39.4508,38.9632,38.972,402553.0
2021-03-30 09:30:00,45.12,45.53,44.79,45.49,192856.0,39.2854,39.6424,38.9981,39.6076,192856.0
2021-03-30 10:00:00,45.52,45.56,45.18,45.39,204894.0,39.6337,39.6685,39.3376,39.5205,204894.0
2021-03-30 10:30:00,45.4,45.67,45.4,45.58,127628.0,39.5292,39.7643,39.5292,39.6859,127628.0
2021-03-30 11:00:00,45.58,45.86,45.57,45.67,134873.0,39.6859,39.9297,39.6772,39.7643,134873.0
2021-03-30 11:30:00,45.67,45.78,45.59,45.64,118457.0,39.7643,39.8601,39.6946,39.7382,118457.0
2021-03-30 12:00:00,45.65,45.83,45.65,45.77,116499.0,39.7469,39.9036,39.7469,39.8513,116499.0
2021-03-30 12:30:00,45.76,45.94,45.72,45.91,203968.0,39.8426,39.9994,39.8078,39.9732,203968.0
2021-03-30 13:00:00,45.9,46.0,45.82,45.82,86080.0,39.9645,40.0516,39.8949,39.8949,86080.0
2021-03-30 13:30:00,45.8,45.91,45.72,45.8,122464.0,39.8775,39.9732,39.8078,39.8775,122464.0
2021-03-30 14:00:00,45.8,45.91,45.75,45.88,166980.0,39.8775,39.9732,39.8339,39.9471,166980.0
2021-03-30 14:30:00,45.89,46.03,45.76,46.03,163630.0,39.9558,40.0777,39.8426,40.0777,163630.0
2021-03-30 15:00:00,46.01,46.13,45.95,46.05,255843.0,40.0603,40.1648,40.0081,40.0951,255843.0
2021-03-30 15:30:00,46.05,46.12,45.89,46.0,772910.0,40.0951,40.1561,39.9558,40.0516,772910.0
2021-03-31 09:30:00,46.0,46.35,45.8,45.92,244199.0,40.0516,40.3563,39.8775,39.982,244199.0
2021-03-31 10:00:00,45.9,46.0,45.62,45.69,147400.0,39.9645,40.0516,39.7207,39.7817,147400.0
2021-03-31 10:30:00,45.71,45.78,45.46,45.64,105832.0,39.7991,39.8601,39.5814,39.7382,105832.0
2021-03-31 11:00:00,45.61,45.89,45.54,45.71,59423.0,39.712,39.9558,39.6511,39.7991,59423.0
2021-03-31 11:30:00,45.69,45.69,45.47,45.53,55850.0,39.7817,39.7817,39.5901,39.6424,55850.0
2021-03-31 12:00:00,45.54,45.7,45.49,45.6,99505.0,39.6511,39.7904,39.6076,39.7033,99505.0
2021-03-31 12:30:00,45.6,45.72,45.53,45.72,103755.0,39.7033,39.8078,39.6424,39.8078,103755.0
2021-03-31 13:00:00,45.74,45.77,45.46,45.5,89259.0,39.8252,39.8513,39.5814,39.6163,89259.0
2021-03-31 13:30:00,45.49,45.76,45.48,45.76,145296.0,39.6076,39.8426,39.5989,39.8426,145296.0
2021-03-31 14:00:00,45.77,45.84,45.6,45.8,71538.0,39.8513,39.9123,39.7033,39.8775,71538.0
2021-03-31 14:30:00,45.8,45.95,45.78,45.79,112750.0,39.8775,40.0081,39.8601,39.8688,112750.0
2021-03-31 15:00:00,45.79,45.89,45.68,45.81,154954.0,39.8688,39.9558,39.773,39.8862,154954.0
2021-03-31 15:30:00,45.8,45.83,45.21,45.22,805160.0,39.8775,39.9036,39.3638,39.3725,805160.0
2021-04-01 09:30:00,45.61,46.42,45.5,46.13,433614.0,39.712,40.4173,39.6163,40.1648,433614.0
2021-04-01 10:00:00,46.16,46.51,46.11,46.49,269144.0,40.1909,40.4957,40.1474,40.4782,269144.0
2021-04-01 10:30:00,46.48,46.51,46.14,46.16,76837.0,40.4695,40.4957,40.1735,40.1909,76837.0
2021-04-01 11:00:00,46.14,46.33,46.12,46.3,96842.0,40.1735,40.3389,40.1561,40.3128,96842.0
2021-04-01 11:30:00,46.29,46.32,46.17,46.26,128445.0,40.3041,40.3302,40.1996,40.278,128445.0
2021-04-01 12:00:00,46.25,46.5,46.23,46.35,164408.0,40.2693,40.487,40.2519,40.3563,164408.0
2021-04-01 12:30:00,46.35,46.48,46.3,46.39,75400.0,40.3563,40.4695,40.3128,40.3912,75400.0
2021-04-01 13:00:00,46.39,46.51,46.35,46.47,103168.0,40.3912,40.4957,40.3563,40.4608,103168.0
2021-04-01 13:30:00,46.48,46.54,46.44,46.51,155925.0,40.4695,40.5218,40.4347,40.4957,155925.0
2021-04-01 14:00:00,46.5,46.81,46.5,46.79,167825.0,40.487,40.7569,40.487,40.7395,167825.0
2021-04-01 14:30:00,46.79,46.83,46.61,46.71,130975.0,40.7395,40.7743,40.5827,40.6698,130975.0
2021-04-01 15:00:00,46.71,46.75,46.49,46.56,165559.0,40.6698,40.7046,40.4782,40.5392,165559.0
2021-04-01 15:30:00,46.55,46.85,46.49,46.7,676739.0,40.5305,40.7917,40.4782,40.6611,676739.0
2021-04-05 09:30:00,47.36,47.61,46.79,47.12,308163.0,41.2357,41.4534,40.7395,41.0268,308163.0
2021-04-05 10:00:00,47.14,47.14,46.7,47.06,182196.0,41.0442,41.0442,40.6611,40.9745,182196.0
2021-04-05 10:30:00,47.06,47.25,46.92,47.14,164731.0,40.9745,41.14,40.8526,41.0442,164731.0
2021-04-05 11:00:00,47.15,47.2,46.96,47.05,114339.0,41.0529,41.0964,40.8875,40.9658,114339.0
2021-04-05 11:30:00,47.05,47.15,46.96,46.97,84911.0,40.9658,41.0529,40.8875,40.8962,84911.0
2021-04-05 12:00:00,46.97,47.13,46.92,47.11,95754.0,40.8962,41.0355,40.8526,41.0181,95754.0
2021-04-05 12:30:00,47.12,47.18,47.02,47.03,143868.0,41.0268,41.079,40.9397,40.9484,143868.0
2021-04-05 13:00:00,47.02,47.1,46.93,46.98,131672.0,40.9397,41.0094,40.8613,40.9049,131672.0
2021-04-05 13:30:00,46.98,47.05,46.91,47.01,101616.0,40.9049,40.9658,40.8439,40.931,101616.0
2021-04-05 14:00:00,47.01,47.04,46.94,46.98,87932.0,40.931,40.9571,40.8701,40.9049,87932.0
2021-04-05 14:30:00,46.99,47.01,46.93,46.93,68215.0,40.9136,40.931,40.8613,40.8613,68215.0
2021-04-05 15:00:00,46.92,47.06,46.92,46.96,137067.0,40.8526,40.9745,40.8526,40.8875,137067.0
2021-04-05 15:30:00,46.96,47.04,46.86,46.92,647608.0,40.8875,40.9571,40.8004,40.8526,647608.0
2021-04-06 09:30:00,46.88,47.11,46.62,46.97,211391.0,40.8178,41.0181,40.5914,40.8962,211391.0
2021-04-06 10:00:00,46.97,46.99,46.72,46.73,135883.0,40.8962,40.9136,40.6785,40.6872,135883.0
2021-04-06 10:30:00,46.72,46.83,46.45,46.56,105640.0,40.6785,40.7743,40.4434,40.5392,105640.0
2021-04-06 11:00:00,46.56,46.56,46.25,46.48,137502.0,40.5392,40.5392,40.2693,40.4695,137502.0
2021-04-06 11:30:00,46.48,46.63,46.45,46.48,77812.0,40.4695,40.6001,40.4434,40.4695,77812.0
2021-04-06 12:00:00,46.48,46.56,46.42,46.53,63235.0,40.4695,40.5392,40.4173,40.5131,63235.0
2021-04-06 12:30:00,46.53,46.55,46.42,46.53,144846.0,40.5131,40.5305,40.4173,40.5131,144846.0
2021-04-06 13:00:00,46.51,46.53,46.4,46.43,75289.0,40.4957,40.5131,40.3999,40.426,75289.0
2021-04-06 13:30:00,46.43,46.68,46.42,46.65,119309.0,40.426,40.6437,40.4173,40.6176,119309.0
2021-04-06 14:00:00,46.66,46.8,46.59,46.7,111126.0,40.6263,40.7482,40.5653,40.6611,111126.0
2021-04-06 14:30:00,46.69,46.72,46.49,46.58,100893.0,40.6524,40.6785,40.4782,40.5566,100893.0
2021-04-06 15:00:00,46.57,46.6,46.43,46.54,99087.0,40.5479,40.574,40.426,40.5218,99087.0
2021-04-06 15:30:00,46.55,46.78,46.52,46.77,335400.0,40.5305,40.7307,40.5044,40.722,335400.0
2021-04-07 09:30:00,46.99,47.31,46.76,46.79,304774.0,40.9136,41.1922,40.7133,40.7395,304774.0
2021-04-07 10:00:00,46.77,47.13,46.62,47.01,135481.0,40.722,41.0355,40.5914,40.931,135481.0
2021-04-07 10:30:00,46.99,47.05,46.69,46.77,122399.0,40.9136,40.9658,40.6524,40.722,122399.0
2021-04-07 11:00:00,46.77,46.8,46.61,46.69,80905.0,40.722,40.7482,40.5827,40.6524,80905.0
2021-04-07 11:30:00,46.7,46.75,46.53,46.59,106428.0,40.6611,40.7046,40.5131,40.5653,106428.0
2021-04-07 12:00:00,46.59,46.68,46.55,46.62,72583.0,40.5653,40.6437,40.5305,40.5914,72583.0
2021-04-07 12:30:00,46.61,46.89,46.61,46.85,74655.0,40.5827,40.8265,40.5827,40.7917,74655.0
2021-04-07 13:00:00,46.86,46.92,46.76,46.8,67209.0,40.8004,40.8526,40.7133,40.7482,67209.0
2021-04-07 13:30:00,46.8,46.89,46.75,46.87,79609.0,40.7482,40.8265,40.7046,40.8091,79609.0
2021-04-07 14:00:00,46.86,46.94,46.8,46.84,70980.0,40.8004,40.8701,40.7482,40.783,70980.0
2021-04-07 14:30:00,46.82,46.89,46.78,46.79,88931.0,40.7656,40.8265,40.7307,40.7395,88931.0
2021-04-07 15:00:00,46.79,46.97,46.78,46.95,206116.0,40.7395,40.8962,40.7307,40.8788,206116.0
2021-04-07 15:30:00,46.95,47.07,46.86,47.01,588985.0,40.8788,40.9832,40.8004,40.931,588985.0
2021-04-08 09:30:00,46.81,47.0,46.28,46.4,288287.0,40.7569,40.9223,40.2954,40.3999,288287.0
2021-04-08 10:00:00,46.41,46.53,46.05,46.08,336835.0,40.4086,40.5131,40.0951,40.1213,336835.0
2021-04-08 10:30:00,46.1,46.49,46.07,46.35,212815.0,40.1387,40.4782,40.1126,40.3563,212815.0
2021-04-08 11:00:00,46.36,46.54,46.36,46.52,133739.0,40.3651,40.5218,40.3651,40.5044,133739.0
2021-04-08 11:30:00,46.5,46.64,46.46,46.54,92827.0,40.487,40.6088,40.4521,40.5218,92827.0
2021-04-08 12:00:00,46.53,46.74,46.53,46.72,79866.0,40.5131,40.6959,40.5131,40.6785,79866.0
2021-04-08 12:30:00,46.72,47.31,46.71,46.89,397530.0,40.6785,41.1922,40.6698,40.8265,397530.0
2021-04-08 13:00:00,46.9,46.97,46.77,46.81,113871.0,40.8352,40.8962,40.722,40.7569,113871.0
2021-04-08 13:30:00,46.82,46.92,46.69,46.87,87618.0,40.7656,40.8526,40.6524,40.8091,87618.0
2021-04-08 14:00:00,46.85,47.0,46.83,46.98,53406.0,40.7917,40.9223,40.7743,40.9049,53406.0
2021-04-08 14:30:00,46.97,47.06,46.92,47.06,105688.0,40.8962,40.9745,40.8526,40.9745,105688.0
2021-04-08 15:00:00,47.07,47.13,46.96,47.08,108170.0,40.9832,41.0355,40.8875,40.9919,108170.0
2021-04-08 15:30:00,47.09,47.11,46.95,47.08,305400.0,41.0007,41.0181,40.8788,40.9919,305400.0
2021-04-09 09:30:00,47.4,47.44,46.87,46.95,192892.0,41.2706,41.3054,40.8091,40.8788,192892.0
2021-04-09 10:00:00,46.93,46.99,46.78,46.95,136029.0,40.8613,40.9136,40.7307,40.8788,136029.0
2021-04-09 10:30:00,46.96,47.22,46.84,47.08,118147.0,40.8875,41.1138,40.783,40.9919,118147.0
2021-04-09 11:00:00,47.07,47.18,47.02,47.15,144853.0,40.9832,41.079,40.9397,41.0529,144853.0
2021-04-09 11:30:00,47.15,47.15,47.0,47.05,86944.0,41.0529,41.0529,40.9223,40.9658,86944.0
2021-04-09 12:00:00,47.05,47.1,46.97,47.05,78005.0,40.9658,41.0094,40.8962,40.9658,78005.0
2021-04-09 12:30:00,47.05,47.21,47.01,47.18,139959.0,40.9658,41.1051,40.931,41.079,139959.0
2021-04-09 13:00:00,47.18,47.18,46.99,47.03,62751.0,41.079,41.079,40.9136,40.9484,62751.0
2021-04-09 13:30:00,47.04,47.06,46.95,46.97,189114.0,40.9571,40.9745,40.8788,40.8962,189114.0
2021-04-09 14:00:00,46.98,47.03,46.87,46.98,163654.0,40.9049,40.9484,40.8091,40.9049,163654.0
2021-04-09 14:30:00,46.98,47.07,46.91,46.91,142011.0,40.9049,40.9832,40.8439,40.8439,142011.0
2021-04-09 15:00:00,46.9,46.95,46.78,46.9,99994.0,40.8352,40.8788,40.7307,40.8352,99994.0
2021-04-09 15:30:00,46.9,47.17,46.9,47.15,336049.0,40.8352,41.0703,40.8352,41.0529,336049.0
2021-04-12 09:30:00,47.38,48.07,47.32,47.89,448020.0,41.2532,41.8539,41.2009,41.6972,448020.0
2021-04-12 10:00:00,47.89,48.18,47.79,48.06,664256.0,41.6972,41.9497,41.6101,41.8452,664256.0
2021-04-12 10:30:00,48.05,48.34,47.97,48.21,825113.0,41.8365,42.089,41.7669,41.9758,825113.0
2021-04-12 11:00:00,48.21,48.24,47.87,48.02,267067.0,41.9758,42.0019,41.6798,41.8104,267067.0
2021-04-12 11:30:00,48.01,48.17,47.84,48.12,322882.0,41.8017,41.941,41.6537,41.8975,322882.0
2021-04-12 12:00:00,48.12,48.12,47.92,48.0,101224.0,41.8975,41.8975,41.7233,41.793,101224.0
2021-04-12 12:30:00,48.0,48.16,47.93,48.12,104136.0,41.793,41.9323,41.732,41.8975,104136.0
2021-04-12 13:00:00,48.12,48.12,47.91,47.92,65202.0,41.8975,41.8975,41.7146,41.7233,65202.0
2021-04-12 13:30:00,47.91,47.97,47.78,47.8,82578.0,41.7146,41.7669,41.6014,41.6188,82578.0
2021-04-12 14:00:00,47.82,47.9,47.73,47.85,95839.0,41.6363,41.7059,41.5579,41.6624,95839.0
2021-04-12 14:30:00,47.86,48.02,47.86,47.96,96207.0,41.6711,41.8104,41.6711,41.7582,96207.0
2021-04-12 15:00:00,47.94,47.99,47.82,47.95,90786.0,41.7407,41.7843,41.6363,41.7494,90786.0
2021-04-12 15:30:00,47.95,48.07,47.84,48.01,628772.0,41.7494,41.8539,41.6537,41.8017,628772.0
2021-04-13 09:30:00,47.92,47.92,47.03,47.32,259336.0,41.7233,41.7233,40.9484,41.2009,259336.0
2021-04-13 10:00:00,47.33,47.52,47.11,47.45,383152.0,41.2096,41.3751,41.0181,41.3141,383152.0
2021-04-13 10:30:00,47.45,47.62,47.42,47.5,272043.0,41.3141,41.4621,41.288,41.3576,272043.0
2021-04-13 11:00:00,47.52,47.59,47.38,47.53,213813.0,41.3751,41.436,41.2532,41.3838,213813.0
2021-04-13 11:30:00,47.54,47.63,47.51,47.6,111742.0,41.3925,41.4708,41.3663,41.4447,111742.0
2021-04-13 12:00:00,47.59,47.63,47.27,47.3,159980.0,41.436,41.4708,41.1574,41.1835,159980.0
2021-04-13 12:30:00,47.29,47.33,46.92,46.98,157617.0,41.1748,41.2096,40.8526,40.9049,157617.0
2021-04-13 13:00:00,46.98,47.13,46.95,47.05,81088.0,40.9049,41.0355,40.8788,40.9658,81088.0
2021-04-13 13:30:00,47.05,47.15,47.0,47.06,82878.0,40.9658,41.0529,40.9223,40.9745,82878.0
2021-04-13 14:00:00,47.06,47.22,47.06,47.15,84791.0,40.9745,41.1138,40.9745,41.0529,84791.0
2021-04-13 14:30:00,47.15,47.22,47.05,47.1,100127.0,41.0529,41.1138,40.9658,41.0094,100127.0
2021-04-13 15:00:00,47.09,47.29,47.09,47.21,168702.0,41.0007,41.1748,41.0007,41.1051,168702.0
2021-04-13 15:30:00,47.22,47.22,46.95,46.95,671864.0,41.1138,41.1138,40.8788,40.8788,671864.0
2021-04-14 09:30:00,46.83,47.92,46.74,47.87,244963.0,40.7743,41.7233,40.6959,41.6798,244963.0
2021-04-14 10:00:00,47.88,48.06,47.73,47.84,204910.0,41.6885,41.8452,41.5579,41.6537,204910.0
2021-04-14 10:30:00,47.84,48.23,47.81,48.21,282222.0,41.6537,41.9932,41.6276,41.9758,282222.0
2021-04-14 11:00:00,48.2,48.33,48.05,48.15,163370.0,41.9671,42.0803,41.8365,41.9236,163370.0
2021-04-14 11:30:00,48.15,48.23,48.06,48.07,138564.0,41.9236,41.9932,41.8452,41.8539,138564.0
2021-04-14 12:00:00,48.08,48.18,47.92,48.1,107613.0,41.8626,41.9497,41.7233,41.8801,107613.0
2021-04-14 12:30:00,48.1,48.11,47.97,48.01,93532.0,41.8801,41.8888,41.7669,41.8017,93532.0
2021-04-14 13:00:00,48.0,48.0,47.84,47.89,141910.0,41.793,41.793,41.6537,41.6972,141910.0
2021-04-14 13:30:00,47.89,48.03,47.75,47.8,89275.0,41.6972,41.8191,41.5753,41.6188,89275.0
2021-04-14 14:00:00,47.79,47.98,47.68,47.95,113402.0,41.6101,41.7756,41.5144,41.7494,113402.0
2021-04-14 14:30:00,47.97,48.0,47.78,47.81,175235.0,41.7669,41.793,41.6014,41.6276,175235.0
2021-04-14 15:00:00,47.8,47.92,47.7,47.92,125967.0,41.6188,41.7233,41.5318,41.7233,125967.0
2021-04-14 15:30:00,47.91,47.99,47.67,47.76,335199.0,41.7146,41.7843,41.5057,41.584,335199.0
2021-04-15 09:30:00,48.0,48.09,47.03,47.33,345264.0,41.793,41.8713,40.9484,41.2096,345264.0
2021-04-15 10:00:00,47.32,47.43,47.18,47.36,134430.0,41.2009,41.2967,41.079,41.2357,134430.0
2021-04-15 10:30:00,47.37,47.63,47.36,47.56,119760.0,41.2444,41.4708,41.2357,41.4099,119760.0
2021-04-15 11:00:00,47.58,47.64,47.4,47.49,116920.0,41.4273,41.4795,41.2706,41.3489,116920.0
2021-04-15 11:30:00,47.5,47.84,47.42,47.8,137042.0,41.3576,41.6537,41.288,41.6188,137042.0
2021-04-15 12:00:00,47.8,48.0,47.73,47.97,89470.0,41.6188,41.793,41.5579,41.7669,89470.0
2021-04-15 12:30:00,47.98,48.0,47.73,47.76,124907.0,41.7756,41.793,41.5579,41.584,124907.0
2021-04-15 13:00:00,47.76,47.78,47.53,47.57,110975.0,41.584,41.6014,41.3838,41.4186,110975.0
2021-04-15 13:30:00,47.58,47.8,47.57,47.79,84365.0,41.4273,41.6188,41.4186,41.6101,84365.0
2021-04-15 14:00:00,47.8,47.92,47.69,47.76,196804.0,41.6188,41.7233,41.5231,41.584,196804.0
2021-04-15 14:30:00,47.77,47.85,47.55,47.56,228600.0,41.5927,41.6624,41.4012,41.4099,228600.0
2021-04-15 15:00:00,47.56,47.76,47.53,47.55,251538.0,41.4099,41.584,41.3838,41.4012,251538.0
2021-04-15 15:30:00,47.55,47.76,47.55,47.66,714831.0,41.4012,41.584,41.4012,41.4969,714831.0
2021-04-16 09:30:00,47.64,49.49,47.64,48.78,1245186.0,41.4795,43.0903,41.4795,42.4721,1245186.0
2021-04-16 10:00:00,48.76,48.95,48.12,48.18,483296.0,42.4547,42.6201,41.8975,41.9497,483296.0
2021-04-16 10:30:00,48.21,48.46,47.55,47.55,447757.0,41.9758,42.1935,41.4012,41.4012,447757.0
2021-04-16 11:00:00,47.57,47.76,47.37,47.4,347842.0,41.4186,41.584,41.2444,41.2706,347842.0
2021-04-16 11:30:00,47.4,47.41,47.04,47.05,255694.0,41.2706,41.2793,40.9571,40.9658,255694.0
2021-04-16 12:00:00,47.05,47.11,46.88,46.96,215548.0,40.9658,41.0181,40.8178,40.8875,215548.0
2021-04-16 12:30:00,46.95,47.34,46.95,47.26,233657.0,40.8788,41.2183,40.8788,41.1487,233657.0
2021-04-16 13:00:00,47.26,47.41,47.2,47.29,172775.0,41.1487,41.2793,41.0964,41.1748,172775.0
2021-04-16 13:30:00,47.29,47.47,47.26,47.33,157666.0,41.1748,41.3315,41.1487,41.2096,157666.0
2021-04-16 14:00:00,47.31,47.53,47.22,47.43,141740.0,41.1922,41.3838,41.1138,41.2967,141740.0
2021-04-16 14:30:00,47.43,47.52,47.32,47.36,134746.0,41.2967,41.3751,41.2009,41.2357,134746.0
2021-04-16 15:00:00,47.37,47.72,47.34,47.71,221215.0,41.2444,41.5492,41.2183,41.5405,221215.0
2021-04-16 15:30:00,47.71,47.83,47.61,47.72,712661.0,41.5405,41.645,41.4534,41.5492,712661.0
2021-04-19 09:30:00,47.48,47.62,46.86,47.12,379628.0,41.3402,41.4621,40.8004,41.0268,379628.0
2021-04-19 10:00:00,47.12,47.45,46.95,47.43,282747.0,41.0268,41.3141,40.8788,41.2967,282747.0
2021-04-19 10:30:00,47.43,47.49,47.11,47.11,171504.0,41.2967,41.3489,41.0181,41.0181,171504.0
2021-04-19 11:00:00,47.12,47.33,46.97,47.24,157996.0,41.0268,41.2096,40.8962,41.1313,157996.0
2021-04-19 11:30:00,47.25,47.34,47.02,47.14,186639.0,41.14,41.2183,40.9397,41.0442,186639.0
2021-04-19 12:00:00,47.14,47.49,47.14,47.46,142760.0,41.0442,41.3489,41.0442,41.3228,142760.0
2021-04-19 12:30:00,47.46,47.49,47.25,47.26,114872.0,41.3228,41.3489,41.14,41.1487,114872.0
2021-04-19 13:00:00,47.26,47.51,47.22,47.4,122449.0,41.1487,41.3663,41.1138,41.2706,122449.0
2021-04-19 13:30:00,47.4,47.67,47.37,47.65,241452.0,41.2706,41.5057,41.2444,41.4882,241452.0
2021-04-19 14:00:00,47.65,47.78,47.6,47.77,215308.0,41.4882,41.6014,41.4447,41.5927,215308.0
2021-04-19 14:30:00,47.76,47.88,47.72,47.83,181253.0,41.584,41.6885,41.5492,41.645,181253.0
2021-04-19 15:00:00,47.82,48.06,47.81,48.02,252616.0,41.6363,41.8452,41.6276,41.8104,252616.0
2021-04-19 15:30:00,48.01,48.12,47.92,48.08,856800.0,41.8017,41.8975,41.7233,41.8626,856800.0
2021-04-20 09:30:00,47.8,47.8,47.03,47.18,296204.0,41.6188,41.6188,40.9484,41.079,296204.0
2021-04-20 10:00:00,47.17,47.25,46.79,46.83,340618.0,41.0703,41.14,40.7395,40.7743,340618.0
2021-04-20 10:30:00,46.83,46.83,46.36,46.54,447837.0,40.7743,40.7743,40.3651,40.5218,447837.0
2021-04-20 11:00:00,46.54,46.58,46.28,46.43,280975.0,40.5218,40.5566,40.2954,40.426,280975.0
2021-04-20 11:30:00,46.43,46.52,46.34,46.47,223754.0,40.426,40.5044,40.3476,40.4608,223754.0
2021-04-20 12:00:00,46.46,46.92,46.44,46.91,483444.0,40.4521,40.8526,40.4347,40.8439,483444.0
2021-04-20 12:30:00,46.92,46.95,46.61,46.76,216334.0,40.8526,40.8788,40.5827,40.7133,216334.0
2021-04-20 13:00:00,46.77,46.92,46.67,46.69,169324.0,40.722,40.8526,40.635,40.6524,169324.0
2021-04-20 13:30:00,46.69,46.83,46.59,46.77,193558.0,40.6524,40.7743,40.5653,40.722,193558.0
2021-04-20 14:00:00,46.76,46.87,46.63,46.69,150898.0,40.7133,40.8091,40.6001,40.6524,150898.0
2021-04-20 14:30:00,46.69,46.86,46.6,46.74,200105.0,40.6524,40.8004,40.574,40.6959,200105.0
2021-04-20 15:00:00,46.75,46.95,46.7,46.93,240087.0,40.7046,40.8788,40.6611,40.8613,240087.0
2021-04-20 15:30:00,46.93,47.0,46.77,46.79,585134.0,40.8613,40.9223,40.722,40.7395,585134.0
2021-04-21 09:30:00,46.49,47.09,46.18,46.94,218049.0,40.4782,41.0007,40.2083,40.8701,218049.0
2021-04-21 10:00:00,46.93,47.38,46.93,47.31,300574.0,40.8613,41.2532,40.8613,41.1922,300574.0
2021-04-21 10:30:00,47.32,47.7,47.31,47.7,190338.0,41.2009,41.5318,41.1922,41.5318,190338.0
2021-04-21 11:00:00,47.7,47.76,47.33,47.4,123258.0,41.5318,41.584,41.2096,41.2706,123258.0
2021-04-21 11:30:00,47.39,47.78,47.28,47.76,207920.0,41.2619,41.6014,41.1661,41.584,207920.0
2021-04-21 12:00:00,47.77,48.03,47.75,47.98,186803.0,41.5927,41.8191,41.5753,41.7756,186803.0
2021-04-21 12:30:00,47.99,48.25,47.96,48.1,296813.0,41.7843,42.0107,41.7582,41.8801,296813.0
2021-04-21 13:00:00,48.1,48.17,47.99,48.1,125019.0,41.8801,41.941,41.7843,41.8801,125019.0
2021-04-21 13:30:00,48.1,48.27,48.1,48.22,174142.0,41.8801,42.0281,41.8801,41.9845,174142.0
2021-04-21 14:00:00,48.21,48.4,48.2,48.33,158073.0,41.9758,42.1413,41.9671,42.0803,158073.0
2021-04-21 14:30:00,48.34,48.38,48.21,48.26,149643.0,42.089,42.1238,41.9758,42.0194,149643.0
2021-04-21 15:00:00,48.26,48.28,48.1,48.13,222356.0,42.0194,42.0368,41.8801,41.9062,222356.0
2021-04-21 15:30:00,48.14,48.46,48.12,48.45,532327.0,41.9149,42.1935,41.8975,42.1848,532327.0
2021-04-22 09:30:00,48.21,48.7,47.79,47.89,298404.0,41.9758,42.4025,41.6101,41.6972,298404.0
2021-04-22 10:00:00,47.91,48.09,47.69,47.97,192167.0,41.7146,41.8713,41.5231,41.7669,192167.0
2021-04-22 10:30:00,47.98,48.25,47.9,48.01,452195.0,41.7756,42.0107,41.7059,41.8017,452195.0
2021-04-22 11:00:00,48.02,48.08,47.89,48.05,156085.0,41.8104,41.8626,41.6972,41.8365,156085.0
2021-04-22 11:30:00,48.05,48.19,47.94,47.95,253743.0,41.8365,41.9584,41.7407,41.7494,253743.0
2021-04-22 12:00:00,47.96,48.08,47.96,48.0,181267.0,41.7582,41.8626,41.7582,41.793,181267.0
2021-04-22 12:30:00,47.99,48.34,47.98,48.34,158176.0,41.7843,42.089,41.7756,42.089,158176.0
2021-04-22 13:00:00,48.34,48.4,47.7,48.08,195951.0,42.089,42.1413,41.5318,41.8626,195951.0
2021-04-22 13:30:00,48.06,48.17,47.47,47.5,163558.0,41.8452,41.941,41.3315,41.3576,163558.0
2021-04-22 14:00:00,47.47,47.68,47.35,47.66,127834.0,41.3315,41.5144,41.227,41.4969,127834.0
2021-04-22 14:30:00,47.65,47.78,47.59,47.7,133106.0,41.4882,41.6014,41.436,41.5318,133106.0
2021-04-22 15:00:00,47.71,47.79,47.46,47.62,167268.0,41.5405,41.6101,41.3228,41.4621,167268.0
2021-04-22 15:30:00,47.62,47.78,47.59,47.75,642298.0,41.4621,41.6014,41.436,41.5753,642298.0
2021-04-23 09:30:00,47.79,48.21,47.16,48.06,179133.0,41.6101,41.9758,41.0616,41.8452,179133.0
2021-04-23 10:00:00,48.06,48.45,48.04,48.43,122984.0,41.8452,42.1848,41.8278,42.1674,122984.0
2021-04-23 10:30:00,48.45,48.54,48.36,48.45,133013.0,42.1848,42.2632,42.1064,42.1848,133013.0
2021-04-23 11:00:00,48.47,48.54,48.29,48.36,144567.0,42.2022,42.2632,42.0455,42.1064,144567.0
2021-04-23 11:30:00,48.35,48.35,48.22,48.28,58006.0,42.0977,42.0977,41.9845,42.0368,58006.0
2021-04-23 12:00:00,48.29,48.44,48.24,48.41,61571.0,42.0455,42.1761,42.0019,42.15,61571.0
2021-04-23 12:30:00,48.4,48.55,48.34,48.53,73817.0,42.1413,42.2719,42.089,42.2544,73817.0
2021-04-23 13:00:00,48.53,48.62,48.52,48.61,62420.0,42.2544,42.3328,42.2457,42.3241,62420.0
2021-04-23 13:30:00,48.62,48.74,48.6,48.68,77566.0,42.3328,42.4373,42.3154,42.385,77566.0
2021-04-23 14:00:00,48.69,48.74,48.64,48.74,104412.0,42.3938,42.4373,42.3502,42.4373,104412.0
2021-04-23 14:30:00,48.73,48.92,48.73,48.92,96858.0,42.4286,42.594,42.4286,42.594,96858.0
2021-04-23 15:00:00,48.92,48.99,48.87,48.98,136283.0,42.594,42.655,42.5505,42.6463,136283.0
2021-04-23 15:30:00,48.98,49.03,48.76,48.91,394141.0,42.6463,42.6898,42.4547,42.5853,394141.0
2021-04-26 09:30:00,49.27,49.99,49.23,49.81,279778.0,42.8988,43.5256,42.8639,43.3689,279778.0
2021-04-26 10:00:00,49.8,49.87,49.52,49.79,215800.0,43.3602,43.4212,43.1164,43.3515,215800.0
2021-04-26 10:30:00,49.82,49.96,49.59,49.76,144470.0,43.3776,43.4995,43.1774,43.3254,144470.0
2021-04-26 11:00:00,49.77,50.05,49.71,50.02,123198.0,43.3341,43.5779,43.2819,43.5518,123198.0
2021-04-26 11:30:00,50.03,50.08,49.79,49.96,100669.0,43.5605,43.604,43.3515,43.4995,100669.0
2021-04-26 12:00:00,49.95,49.96,49.73,49.78,102271.0,43.4908,43.4995,43.2993,43.3428,102271.0
2021-04-26 12:30:00,49.79,49.91,49.71,49.81,97696.0,43.3515,43.456,43.2819,43.3689,97696.0
2021-04-26 13:00:00,49.8,49.84,49.73,49.8,80522.0,43.3602,43.395,43.2993,43.3602,80522.0
2021-04-26 13:30:00,49.81,49.82,49.68,49.77,72455.0,43.3689,43.3776,43.2557,43.3341,72455.0
2021-04-26 14:00:00,49.77,49.89,49.73,49.76,70405.0,43.3341,43.4386,43.2993,43.3254,70405.0
2021-04-26 14:30:00,49.76,49.77,49.6,49.72,82190.0,43.3254,43.3341,43.1861,43.2906,82190.0
2021-04-26 15:00:00,49.72,49.76,49.5,49.52,194802.0,43.2906,43.3254,43.099,43.1164,194802.0
2021-04-26 15:30:00,49.53,49.75,49.46,49.59,442993.0,43.1251,43.3167,43.0642,43.1774,442993.0
2021-04-27 09:30:00,49.61,49.9,49.53,49.71,228482.0,43.1948,43.4473,43.1251,43.2819,228482.0
2021-04-27 10:00:00,49.7,50.01,49.67,49.9,210080.0,43.2731,43.5431,43.247,43.4473,210080.0
2021-04-27 10:30:00,49.91,50.27,49.86,50.15,175149.0,43.456,43.7694,43.4125,43.665,175149.0
2021-04-27 11:00:00,50.15,50.3,50.11,50.23,189895.0,43.665,43.7956,43.6301,43.7346,189895.0
2021-04-27 11:30:00,50.23,50.27,50.14,50.24,125226.0,43.7346,43.7694,43.6563,43.7433,125226.0
2021-04-27 12:00:00,50.25,50.33,50.21,50.23,79757.0,43.752,43.8217,43.7172,43.7346,79757.0
2021-04-27 12:30:00,50.24,50.25,49.98,50.07,73447.0,43.7433,43.752,43.5169,43.5953,73447.0
2021-04-27 13:00:00,50.07,50.23,50.03,50.15,59070.0,43.5953,43.7346,43.5605,43.665,59070.0
2021-04-27 13:30:00,50.16,50.28,50.09,50.19,86498.0,43.6737,43.7781,43.6127,43.6998,86498.0
2021-04-27 14:00:00,50.19,50.25,50.11,50.25,133884.0,43.6998,43.752,43.6301,43.752,133884.0
2021-04-27 14:30:00,50.24,50.26,50.08,50.09,212618.0,43.7433,43.7607,43.604,43.6127,212618.0
2021-04-27 15:00:00,50.08,50.28,50.03,50.14,153807.0,43.604,43.7781,43.5605,43.6563,153807.0
2021-04-27 15:30:00,50.14,50.25,50.04,50.21,439240.0,43.6563,43.752,43.5692,43.7172,439240.0
2021-04-28 09:30:00,50.11,50.69,50.11,50.39,213378.0,43.6301,44.1351,43.6301,43.8739,213378.0
2021-04-28 10:00:00,50.41,50.91,50.39,50.73,421485.0,43.8913,44.3267,43.8739,44.17,421485.0
2021-04-28 10:30:00,50.7,50.8,50.53,50.54,336966.0,44.1438,44.2309,43.9958,44.0045,336966.0
2021-04-28 11:00:00,50.54,50.74,50.46,50.54,151243.0,44.0045,44.1787,43.9349,44.0045,151243.0
2021-04-28 11:30:00,50.54,50.58,50.26,50.43,250572.0,44.0045,44.0394,43.7607,43.9088,250572.0
2021-04-28 12:00:00,50.43,50.56,50.37,50.55,109007.0,43.9088,44.0219,43.8565,44.0132,109007.0
2021-04-28 12:30:00,50.55,50.63,50.49,50.62,119712.0,44.0132,44.0829,43.961,44.0742,119712.0
2021-04-28 13:00:00,50.63,50.65,50.52,50.58,103129.0,44.0829,44.1003,43.9871,44.0394,103129.0
2021-04-28 13:30:00,50.57,50.57,50.37,50.39,128838.0,44.0306,44.0306,43.8565,43.8739,128838.0
2021-04-28 14:00:00,50.4,50.84,50.38,50.8,607772.0,43.8826,44.2657,43.8652,44.2309,607772.0
2021-04-28 14:30:00,50.8,50.84,50.57,50.61,360029.0,44.2309,44.2657,44.0306,44.0655,360029.0
2021-04-28 15:00:00,50.61,50.75,50.48,50.63,264229.0,44.0655,44.1874,43.9523,44.0829,264229.0
2021-04-28 15:30:00,50.63,50.74,50.54,50.58,344215.0,44.0829,44.1787,44.0045,44.0394,344215.0
2021-04-29 09:30:00,51.25,51.6,51.09,51.33,312404.0,44.7867,45.0926,44.6469,44.8566,312404.0
2021-04-29 10:00:00,51.33,51.78,51.24,51.65,323595.0,44.8566,45.2499,44.778,45.1363,323595.0
2021-04-29 10:30:00,51.64,51.64,50.96,51.12,193227.0,45.1276,45.1276,44.5333,44.6731,193227.0
2021-04-29 11:00:00,51.12,51.35,51.08,51.26,98422.0,44.6731,44.8741,44.6382,44.7955,98422.0
2021-04-29 11:30:00,51.27,51.38,51.14,51.29,103703.0,44.8042,44.9003,44.6906,44.8217,103703.0
2021-04-29 12:00:00,51.28,51.28,51.01,51.06,117947.0,44.813,44.813,44.577,44.6207,117947.0
2021-04-29 12:30:00,51.04,51.43,51.02,51.39,80145.0,44.6032,44.944,44.5857,44.9091,80145.0
2021-04-29 13:00:00,51.39,51.43,51.26,51.29,112891.0,44.9091,44.944,44.7955,44.8217,112891.0
2021-04-29 13:30:00,51.3,51.54,51.23,51.5,131370.0,44.8304,45.0402,44.7693,45.0052,131370.0
2021-04-29 14:00:00,51.52,51.76,51.47,51.75,108193.0,45.0227,45.2324,44.979,45.2237,108193.0
2021-04-29 14:30:00,51.75,51.86,51.63,51.77,146341.0,45.2237,45.3198,45.1188,45.2412,146341.0
2021-04-29 15:00:00,51.77,51.81,51.44,51.46,146003.0,45.2412,45.2761,44.9528,44.9703,146003.0
2021-04-29 15:30:00,51.46,51.71,51.41,51.69,626358.0,44.9703,45.1887,44.9266,45.1712,626358.0
2021-04-30 09:30:00,51.39,51.57,51.18,51.37,313908.0,44.9091,45.0664,44.7256,44.8916,313908.0
2021-04-30 10:00:00,51.35,51.73,51.28,51.38,122438.0,44.8741,45.2062,44.813,44.9003,122438.0
2021-04-30 10:30:00,51.37,51.4,51.06,51.17,161317.0,44.8916,44.9178,44.6207,44.7168,161317.0
2021-04-30 11:00:00,51.18,51.38,51.02,51.3,186703.0,44.7256,44.9003,44.5857,44.8304,186703.0
2021-04-30 11:30:00,51.29,51.5,51.25,51.44,103687.0,44.8217,45.0052,44.7867,44.9528,103687.0
2021-04-30 12:00:00,51.44,51.5,51.35,51.46,82632.0,44.9528,45.0052,44.8741,44.9703,82632.0
2021-04-30 12:30:00,51.46,51.5,51.38,51.5,109665.0,44.9703,45.0052,44.9003,45.0052,109665.0
2021-04-30 13:00:00,51.5,51.56,51.43,51.54,94446.0,45.0052,45.0576,44.944,45.0402,94446.0
2021-04-30 13:30:00,51.55,51.66,51.38,51.43,122728.0,45.0489,45.145,44.9003,44.944,122728.0
2021-04-30 14:00:00,51.42,51.65,51.34,51.6,105600.0,44.9353,45.1363,44.8654,45.0926,105600.0
2021-04-30 14:30:00,51.59,51.63,51.43,51.45,115247.0,45.0839,45.1188,44.944,44.9615,115247.0
2021-04-30 15:00:00,51.46,51.54,51.37,51.51,142233.0,44.9703,45.0402,44.8916,45.0139,142233.0
2021-04-30 15:30:00,51.52,51.56,51.33,51.45,617186.0,45.0227,45.0576,44.8566,44.9615,617186.0
2021-05-03 09:30:00,52.03,52.19,51.74,51.89,249936.0,45.4684,45.6082,45.2149,45.346,249936.0
2021-05-03 10:00:00,51.87,51.87,51.11,51.18,177130.0,45.3285,45.3285,44.6644,44.7256,177130.0
2021-05-03 10:30:00,51.19,51.69,51.17,51.68,139154.0,44.7343,45.1712,44.7168,45.1625,139154.0
2021-05-03 11:00:00,51.68,51.9,51.53,51.76,171338.0,45.1625,45.3548,45.0314,45.2324,171338.0
2021-05-03 11:30:00,51.77,51.88,51.68,51.73,123805.0,45.2412,45.3373,45.1625,45.2062,123805.0
2021-05-03 12:00:00,51.73,51.89,51.68,51.86,112665.0,45.2062,45.346,45.1625,45.3198,112665.0
2021-05-03 12:30:00,51.84,51.84,51.7,51.82,120098.0,45.3023,45.3023,45.18,45.2849,120098.0
2021-05-03 13:00:00,51.83,51.92,51.76,51.92,89167.0,45.2936,45.3722,45.2324,45.3722,89167.0
2021-05-03 13:30:00,51.91,51.96,51.77,51.86,173483.0,45.3635,45.4072,45.2412,45.3198,173483.0
2021-05-03 14:00:00,51.86,51.89,51.79,51.87,93609.0,45.3198,45.346,45.2586,45.3285,93609.0
2021-05-03 14:30:00,51.87,52.01,51.85,51.96,98803.0,45.3285,45.4509,45.3111,45.4072,98803.0
2021-05-03 15:00:00,51.94,51.94,51.68,51.69,101629.0,45.3897,45.3897,45.1625,45.1712,101629.0
2021-05-03 15:30:00,51.69,51.71,51.31,51.37,441382.0,45.1712,45.1887,44.8392,44.8916,441382.0
2021-05-04 09:30:00,51.01,51.52,50.76,50.83,257494.0,44.577,45.0227,44.3585,44.4197,257494.0
2021-05-04 10:00:00,50.84,51.37,50.72,51.32,157593.0,44.4284,44.8916,44.3236,44.8479,157593.0
2021-05-04 10:30:00,51.33,51.48,51.13,51.14,115691.0,44.8566,44.9877,44.6819,44.6906,115691.0
2021-05-04 11:00:00,51.14,51.2,50.98,51.17,170059.0,44.6906,44.743,44.5508,44.7168,170059.0
2021-05-04 11:30:00,51.16,51.37,51.08,51.1,114283.0,44.7081,44.8916,44.6382,44.6557,114283.0
2021-05-04 12:00:00,51.1,51.45,51.09,51.35,161568.0,44.6557,44.9615,44.6469,44.8741,161568.0
2021-05-04 12:30:00,51.35,51.39,51.25,51.32,93204.0,44.8741,44.9091,44.7867,44.8479,93204.0
2021-05-04 13:00:00,51.31,51.52,51.25,51.48,68509.0,44.8392,45.0227,44.7867,44.9877,68509.0
2021-05-04 13:30:00,51.49,51.61,51.45,51.57,160205.0,44.9965,45.1013,44.9615,45.0664,160205.0
2021-05-04 14:00:00,51.58,51.74,51.51,51.71,117939.0,45.0751,45.2149,45.0139,45.1887,117939.0
2021-05-04 14:30:00,51.71,51.79,51.64,51.68,125180.0,45.1887,45.2586,45.1276,45.1625,125180.0
2021-05-04 15:00:00,51.68,51.72,51.5,51.59,192498.0,45.1625,45.1975,45.0052,45.0839,192498.0
2021-05-04 15:30:00,51.58,51.64,51.35,51.37,796924.0,45.0751,45.1276,44.8741,44.8916,796924.0
2021-05-05 09:30:00,51.72,52.02,51.49,51.87,255556.0,45.1975,45.4596,44.9965,45.3285,255556.0
2021-05-05 10:00:00,51.85,51.96,51.63,51.75,226250.0,45.3111,45.4072,45.1188,45.2237,226250.0
2021-05-05 10:30:00,51.73,52.15,51.65,52.04,144726.0,45.2062,45.5732,45.1363,45.4771,144726.0
2021-05-05 11:00:00,52.04,52.35,51.94,52.33,192660.0,45.4771,45.748,45.3897,45.7305,192660.0
2021-05-05 11:30:00,52.35,52.6,52.29,52.6,152311.0,45.748,45.9665,45.6956,45.9665,152311.0
2021-05-05 12:00:00,52.6,52.64,52.35,52.36,218399.0,45.9665,46.0014,45.748,45.7568,218399.0
2021-05-05 12:30:00,52.37,52.37,52.23,52.27,102658.0,45.7655,45.7655,45.6431,45.6781,102658.0
2021-05-05 13:00:00,52.27,52.47,52.24,52.34,72830.0,45.6781,45.8529,45.6519,45.7393,72830.0
2021-05-05 13:30:00,52.34,52.55,52.28,52.54,104402.0,45.7393,45.9228,45.6868,45.9141,104402.0
2021-05-05 14:00:00,52.55,52.85,52.5,52.83,139370.0,45.9228,46.185,45.8791,46.1675,139370.0
2021-05-05 14:30:00,52.83,52.9,52.6,52.64,182723.0,46.1675,46.2287,45.9665,46.0014,182723.0
2021-05-05 15:00:00,52.64,52.67,52.48,52.57,195678.0,46.0014,46.0277,45.8616,45.9403,195678.0
2021-05-05 15:30:00,52.56,52.65,52.47,52.61,669689.0,45.9315,46.0102,45.8529,45.9752,669689.0
2021-05-06 09:30:00,52.87,53.12,52.65,52.66,262264.0,46.2024,46.4209,46.0102,46.0189,262264.0
2021-05-06 10:00:00,52.64,52.74,52.11,52.2,168020.0,46.0014,46.0888,45.5383,45.6169,168020.0
2021-05-06 10:30:00,52.18,52.4,52.16,52.32,94492.0,45.5995,45.7917,45.582,45.7218,94492.0
2021-05-06 11:00:00,52.36,52.36,52.16,52.29,115575.0,45.7568,45.7568,45.582,45.6956,115575.0
2021-05-06 11:30:00,52.28,52.44,52.26,52.32,152766.0,45.6868,45.8267,45.6694,45.7218,152766.0
2021-05-06 12:00:00,52.32,52.35,52.2,52.31,116295.0,45.7218,45.748,45.6169,45.7131,116295.0
2021-05-06 12:30:00,52.3,52.31,52.03,52.14,169227.0,45.7043,45.7131,45.4684,45.5645,169227.0
2021-05-06 13:00:00,52.15,52.28,52.14,52.21,221764.0,45.5732,45.6868,45.5645,45.6257,221764.0
2021-05-06 13:30:00,52.22,52.3,52.13,52.3,137566.0,45.6344,45.7043,45.5558,45.7043,137566.0
2021-05-06 14:00:00,52.3,52.3,52.08,52.08,101549.0,45.7043,45.7043,45.5121,45.5121,101549.0
2021-05-06 14:30:00,52.09,52.36,52.0,52.34,107978.0,45.5208,45.7568,45.4422,45.7393,107978.0
2021-05-06 15:00:00,52.34,52.54,52.33,52.49,164880.0,45.7393,45.9141,45.7305,45.8704,164880.0
2021-05-06 15:30:00,52.5,52.94,52.47,52.93,571660.0,45.8791,46.2636,45.8529,46.2549,571660.0
2021-05-07 09:30:00,52.38,53.42,52.2,53.27,171586.0,45.7742,46.6831,45.6169,46.552,171586.0
2021-05-07 10:00:00,53.27,53.56,53.22,53.44,120823.0,46.552,46.8054,46.5083,46.7006,120823.0
2021-05-07 10:30:00,53.45,53.56,53.23,53.46,241666.0,46.7093,46.8054,46.517,46.718,241666.0
2021-05-07 11:00:00,53.46,53.47,53.19,53.32,80669.0,46.718,46.7268,46.4821,46.5957,80669.0
2021-05-07 11:30:00,53.3,53.53,53.29,53.51,96563.0,46.5782,46.7792,46.5695,46.7617,96563.0
2021-05-07 12:00:00,53.52,53.61,53.48,53.61,128235.0,46.7705,46.8491,46.7355,46.8491,128235.0
2021-05-07 12:30:00,53.61,53.78,53.56,53.75,101766.0,46.8491,46.9977,46.8054,46.9715,101766.0
2021-05-07 13:00:00,53.75,53.93,53.74,53.82,141197.0,46.9715,47.1288,46.9627,47.0326,141197.0
2021-05-07 13:30:00,53.82,53.95,53.79,53.87,106576.0,47.0326,47.1462,47.0064,47.0763,106576.0
2021-05-07 14:00:00,53.87,54.14,53.74,54.13,143425.0,47.0763,47.3123,46.9627,47.3035,143425.0
2021-05-07 14:30:00,54.14,54.14,53.87,53.98,179654.0,47.3123,47.3123,47.0763,47.1725,179654.0
2021-05-07 15:00:00,53.98,54.07,53.91,53.99,226074.0,47.1725,47.2511,47.1113,47.1812,226074.0
2021-05-07 15:30:00,54.0,54.12,53.9,54.1,568132.0,47.1899,47.2948,47.1025,47.2773,568132.0
2021-05-10 09:30:00,54.5,55.11,54.44,54.8,400668.0,47.6269,48.1599,47.5744,47.889,400668.0
2021-05-10 10:00:00,54.84,55.14,54.72,54.76,320476.0,47.924,48.1862,47.8191,47.8541,320476.0
2021-05-10 10:30:00,54.76,54.76,54.38,54.53,120772.0,47.8541,47.8541,47.522,47.6531,120772.0
2021-05-10 11:00:00,54.54,54.78,54.5,54.73,89445.0,47.6618,47.8716,47.6269,47.8279,89445.0
2021-05-10 11:30:00,54.73,54.78,54.48,54.55,81108.0,47.8279,47.8716,47.6094,47.6706,81108.0
2021-05-10 12:00:00,54.55,54.62,54.48,54.53,78253.0,47.6706,47.7317,47.6094,47.6531,78253.0
2021-05-10 12:30:00,54.54,54.71,54.5,54.52,81217.0,47.6618,47.8104,47.6269,47.6443,81217.0
2021-05-10 13:00:00,54.53,54.58,54.42,54.42,57428.0,47.6531,47.6968,47.557,47.557,57428.0
2021-05-10 13:30:00,54.42,54.49,54.35,54.41,75900.0,47.557,47.6181,47.4958,47.5482,75900.0
2021-05-10 14:00:00,54.41,54.53,54.23,54.32,75851.0,47.5482,47.6531,47.3909,47.4696,75851.0
2021-05-10 14:30:00,54.28,54.29,54.08,54.24,72653.0,47.4346,47.4434,47.2598,47.3997,72653.0
2021-05-10 15:00:00,54.25,54.28,53.97,54.09,138379.0,47.4084,47.4346,47.1637,47.2686,138379.0
2021-05-10 15:30:00,54.08,54.1,53.66,53.67,243417.0,47.2598,47.2773,46.8928,46.9015,243417.0
2021-05-11 09:30:00,52.62,53.0,51.95,52.96,446137.0,45.984,46.316,45.3985,46.2811,446137.0
2021-05-11 10:00:00,52.98,53.34,52.19,52.23,325923.0,46.2986,46.6132,45.6082,45.6431,325923.0
2021-05-11 10:30:00,52.17,52.39,52.01,52.23,147432.0,45.5907,45.783,45.4509,45.6431,147432.0
2021-05-11 11:00:00,52.23,52.67,52.11,52.53,154332.0,45.6431,46.0277,45.5383,45.9053,154332.0
2021-05-11 11:30:00,52.51,52.71,52.39,52.49,223014.0,45.8878,46.0626,45.783,45.8704,223014.0
2021-05-11 12:00:00,52.48,52.6,52.33,52.4,66713.0,45.8616,45.9665,45.7305,45.7917,66713.0
2021-05-11 12:30:00,52.39,52.48,52.18,52.23,78499.0,45.783,45.8616,45.5995,45.6431,78499.0
2021-05-11 13:00:00,52.23,52.53,52.22,52.53,67292.0,45.6431,45.9053,45.6344,45.9053,67292.0
2021-05-11 13:30:00,52.52,52.75,52.49,52.7,85585.0,45.8966,46.0976,45.8704,46.0539,85585.0
2021-05-11 14:00:00,52.71,52.82,52.6,52.76,111743.0,46.0626,46.1587,45.9665,46.1063,111743.0
2021-05-11 14:30:00,52.76,52.76,52.48,52.71,163899.0,46.1063,46.1063,45.8616,46.0626,163899.0
2021-05-11 15:00:00,52.7,52.75,52.43,52.65,184063.0,46.0539,46.0976,45.8179,46.0102,184063.0
2021-05-11 15:30:00,52.65,52.68,52.31,52.47,474695.0,46.0102,46.0364,45.7131,45.8529,474695.0
2021-05-12 09:30:00,52.64,53.17,52.34,52.56,300055.0,46.0014,46.4646,45.7393,45.9315,300055.0
2021-05-12 10:00:00,52.54,52.85,52.47,52.48,262332.0,45.9141,46.185,45.8529,45.8616,262332.0
2021-05-12 10:30:00,52.49,52.76,52.35,52.48,184466.0,45.8704,46.1063,45.748,45.8616,184466.0
2021-05-12 11:00:00,52.48,52.69,52.47,52.51,96211.0,45.8616,46.0451,45.8529,45.8878,96211.0
2021-05-12 11:30:00,52.5,52.54,52.05,52.12,141667.0,45.8791,45.9141,45.4858,45.547,141667.0
2021-05-12 12:00:00,52.1,52.14,51.78,51.8,155299.0,45.5295,45.5645,45.2499,45.2674,155299.0
2021-05-12 12:30:00,51.8,51.85,51.54,51.77,157716.0,45.2674,45.3111,45.0402,45.2412,157716.0
2021-05-12 13:00:00,51.79,51.99,51.74,51.86,110926.0,45.2586,45.4334,45.2149,45.3198,110926.0
2021-05-12 13:30:00,51.85,52.01,51.78,51.88,110969.0,45.3111,45.4509,45.2499,45.3373,110969.0
2021-05-12 14:00:00,51.86,51.94,51.52,51.53,118204.0,45.3198,45.3897,45.0227,45.0314,118204.0
2021-05-12 14:30:00,51.52,51.61,51.34,51.37,192414.0,45.0227,45.1013,44.8654,44.8916,192414.0
2021-05-12 15:00:00,51.36,51.38,51.02,51.14,210070.0,44.8829,44.9003,44.5857,44.6906,210070.0
2021-05-12 15:30:00,51.14,51.47,51.06,51.21,498068.0,44.6906,44.979,44.6207,44.7518,498068.0
2021-05-13 09:30:00,51.15,52.85,51.15,52.78,250391.0,44.6993,46.185,44.6993,46.1238,250391.0
2021-05-13 10:00:00,52.81,52.92,52.46,52.85,145079.0,46.15,46.2461,45.8441,46.185,145079.0
2021-05-13 10:30:00,52.88,53.1,52.84,52.97,202659.0,46.2112,46.4034,46.1762,46.2898,202659.0
2021-05-13 11:00:00,52.98,52.98,52.62,52.65,93475.0,46.2986,46.2986,45.984,46.0102,93475.0
2021-05-13 11:30:00,52.65,52.8,52.44,52.46,83984.0,46.0102,46.1413,45.8267,45.8441,83984.0
2021-05-13 12:00:00,52.45,52.7,52.42,52.52,99057.0,45.8354,46.0539,45.8092,45.8966,99057.0
2021-05-13 12:30:00,52.51,52.56,52.19,52.3,118345.0,45.8878,45.9315,45.6082,45.7043,118345.0
2021-05-13 13:00:00,52.28,52.49,52.09,52.28,82993.0,45.6868,45.8704,45.5208,45.6868,82993.0
2021-05-13 13:30:00,52.27,52.28,51.94,52.21,89294.0,45.6781,45.6868,45.3897,45.6257,89294.0
2021-05-13 14:00:00,52.21,52.56,52.21,52.52,102958.0,45.6257,45.9315,45.6257,45.8966,102958.0
2021-05-13 14:30:00,52.52,52.69,52.46,52.56,114340.0,45.8966,46.0451,45.8441,45.9315,114340.0
2021-05-13 15:00:00,52.57,52.81,52.56,52.7,170970.0,45.9403,46.15,45.9315,46.0539,170970.0
2021-05-13 15:30:00,52.7,53.0,52.65,52.76,470738.0,46.0539,46.316,46.0102,46.1063,470738.0
2021-05-14 09:30:00,53.09,53.74,53.01,53.62,181691.0,46.3947,46.9627,46.3248,46.8579,181691.0
2021-05-14 10:00:00,53.65,53.73,53.34,53.57,108611.0,46.8841,46.954,46.6132,46.8142,108611.0
2021-05-14 10:30:00,53.52,53.7,53.35,53.67,62717.0,46.7705,46.9278,46.6219,46.9015,62717.0
2021-05-14 11:00:00,53.65,53.67,53.37,53.59,59556.0,46.8841,46.9015,46.6394,46.8316,59556.0
2021-05-14 11:30:00,53.59,53.72,53.54,53.69,64074.0,46.8316,46.9452,46.7879,46.919,64074.0
2021-05-14 12:00:00,53.7,53.77,53.57,53.65,58111.0,46.9278,46.9889,46.8142,46.8841,58111.0
2021-05-14 12:30:00,53.66,53.74,53.59,53.74,60819.0,46.8928,46.9627,46.8316,46.9627,60819.0
2021-05-14 13:00:00,53.74,53.77,53.68,53.75,51506.0,46.9627,46.9889,46.9103,46.9715,51506.0
2021-05-14 13:30:00,53.76,53.8,53.66,53.77,59596.0,46.9802,47.0152,46.8928,46.9889,59596.0
2021-05-14 14:00:00,53.77,53.95,53.75,53.95,63088.0,46.9889,47.1462,46.9715,47.1462,63088.0
2021-05-14 14:30:00,53.95,54.08,53.94,54.01,92684.0,47.1462,47.2598,47.1375,47.1987,92684.0
2021-05-14 15:00:00,54.02,54.1,53.93,53.97,96647.0,47.2074,47.2773,47.1288,47.1637,96647.0
2021-05-14 15:30:00,53.97,54.08,53.86,54.0,226833.0,47.1637,47.2598,47.0676,47.1899,226833.0
2021-05-17 09:30:00,53.74,54.25,53.5,53.62,271793.0,46.9627,47.4084,46.753,46.8579,271793.0
2021-05-17 10:00:00,53.62,54.25,53.52,53.82,147101.0,46.8579,47.4084,46.7705,47.0326,147101.0
2021-05-17 10:30:00,53.81,54.2,53.69,53.95,104656.0,47.0239,47.3647,46.919,47.1462,104656.0
2021-05-17 11:00:00,53.95,53.99,53.73,53.95,189772.0,47.1462,47.1812,46.954,47.1462,189772.0
2021-05-17 11:30:00,53.96,54.08,53.84,53.9,69929.0,47.155,47.2598,47.0501,47.1025,69929.0
2021-05-17 12:00:00,53.9,54.1,53.83,54.07,49289.0,47.1025,47.2773,47.0414,47.2511,49289.0
2021-05-17 12:30:00,54.07,54.15,54.01,54.06,86396.0,47.2511,47.321,47.1987,47.2424,86396.0
2021-05-17 13:00:00,54.08,54.2,53.89,53.94,71091.0,47.2598,47.3647,47.0938,47.1375,71091.0
2021-05-17 13:30:00,53.93,54.07,53.86,54.05,64838.0,47.1288,47.2511,47.0676,47.2336,64838.0
2021-05-17 14:00:00,54.05,54.14,54.04,54.11,62301.0,47.2336,47.3123,47.2249,47.2861,62301.0
2021-05-17 14:30:00,54.11,54.19,54.09,54.15,93087.0,47.2861,47.356,47.2686,47.321,93087.0
2021-05-17 15:00:00,54.15,54.2,54.04,54.12,137817.0,47.321,47.3647,47.2249,47.2948,137817.0
2021-05-17 15:30:00,54.1,54.3,54.08,54.18,393023.0,47.2773,47.4521,47.2598,47.3472,393023.0
2021-05-18 09:30:00,54.51,54.97,54.3,54.5,189225.0,47.6356,48.0376,47.4521,47.6269,189225.0
2021-05-18 10:00:00,54.47,54.55,54.22,54.4,124423.0,47.6007,47.6706,47.3822,47.5395,124423.0
2021-05-18 10:30:00,54.38,54.45,54.19,54.28,187809.0,47.522,47.5832,47.356,47.4346,187809.0
2021-05-18 11:00:00,54.26,54.27,53.97,53.98,192038.0,47.4171,47.4259,47.1637,47.1725,192038.0
2021-05-18 11:30:00,53.98,54.04,53.86,53.87,77046.0,47.1725,47.2249,47.0676,47.0763,77046.0
2021-05-18 12:00:00,53.88,53.95,53.71,53.91,114446.0,47.0851,47.1462,46.9365,47.1113,114446.0
2021-05-18 12:30:00,53.9,53.97,53.85,53.88,62977.0,47.1025,47.1637,47.0588,47.0851,62977.0
2021-05-18 13:00:00,53.89,53.94,53.8,53.93,76966.0,47.0938,47.1375,47.0152,47.1288,76966.0
2021-05-18 13:30:00,53.93,53.97,53.86,53.88,82839.0,47.1288,47.1637,47.0676,47.0851,82839.0
2021-05-18 14:00:00,53.88,53.99,53.83,53.87,80282.0,47.0851,47.1812,47.0414,47.0763,80282.0
2021-05-18 14:30:00,53.89,53.9,53.66,53.89,85256.0,47.0938,47.1025,46.8928,47.0938,85256.0
2021-05-18 15:00:00,53.89,54.12,53.87,54.09,127163.0,47.0938,47.2948,47.0763,47.2686,127163.0
2021-05-18 15:30:00,54.1,54.12,53.65,53.7,388643.0,47.2773,47.2948,46.8841,46.9278,388643.0
2021-05-19 09:30:00,52.24,52.6,51.94,52.29,379103.0,45.6519,45.9665,45.3897,45.6956,379103.0
2021-05-19 10:00:00,52.29,52.41,51.67,51.87,275608.0,45.6956,45.8004,45.1538,45.3285,275608.0
2021-05-19 10:30:00,51.86,52.25,51.46,52.23,275910.0,45.3198,45.6606,44.9703,45.6431,275910.0
2021-05-19 11:00:00,52.22,52.59,52.05,52.47,143660.0,45.6344,45.9577,45.4858,45.8529,143660.0
2021-05-19 11:30:00,52.48,52.6,52.16,52.51,146596.0,45.8616,45.9665,45.582,45.8878,146596.0
2021-05-19 12:00:00,52.54,52.83,52.47,52.74,76266.0,45.9141,46.1675,45.8529,46.0888,76266.0
2021-05-19 12:30:00,52.75,52.92,52.71,52.91,79574.0,46.0976,46.2461,46.0626,46.2374,79574.0
2021-05-19 13:00:00,52.91,53.16,52.87,53.08,52798.0,46.2374,46.4559,46.2024,46.386,52798.0
2021-05-19 13:30:00,53.07,53.16,52.94,53.11,67642.0,46.3772,46.4559,46.2636,46.4122,67642.0
2021-05-19 14:00:00,53.09,53.24,52.76,53.1,95761.0,46.3947,46.5258,46.1063,46.4034,95761.0
2021-05-19 14:30:00,53.11,53.17,52.76,52.77,98516.0,46.4122,46.4646,46.1063,46.115,98516.0
2021-05-19 15:00:00,52.77,53.22,52.69,53.19,120093.0,46.115,46.5083,46.0451,46.4821,120093.0
2021-05-19 15:30:00,53.19,53.36,52.99,53.36,391006.0,46.4821,46.6306,46.3073,46.6306,391006.0
2021-05-20 09:30:00,53.3,53.6,52.84,53.31,173932.0,46.5782,46.8404,46.1762,46.5869,173932.0
2021-05-20 10:00:00,53.33,53.42,52.91,53.09,122944.0,46.6044,46.6831,46.2374,46.3947,122944.0
2021-05-20 10:30:00,53.08,53.25,52.98,53.06,156348.0,46.386,46.5345,46.2986,46.3685,156348.0
2021-05-20 11:00:00,53.07,53.33,53.07,53.17,71775.0,46.3772,46.6044,46.3772,46.4646,71775.0
2021-05-20 11:30:00,53.18,53.36,53.11,53.15,97673.0,46.4733,46.6306,46.4122,46.4471,97673.0
2021-05-20 12:00:00,53.14,53.15,52.59,52.67,152731.0,46.4384,46.4471,45.9577,46.0277,152731.0
2021-05-20 12:30:00,52.65,52.66,52.35,52.49,158088.0,46.0102,46.0189,45.748,45.8704,158088.0
2021-05-20 13:00:00,52.49,52.56,52.39,52.53,154661.0,45.8704,45.9315,45.783,45.9053,154661.0
2021-05-20 13:30:00,52.53,52.62,52.32,52.39,183774.0,45.9053,45.984,45.7218,45.783,183774.0
2021-05-20 14:00:00,52.39,52.52,52.37,52.48,201979.0,45.783,45.8966,45.7655,45.8616,201979.0
2021-05-20 14:30:00,52.48,52.67,52.46,52.59,266404.0,45.8616,46.0277,45.8441,45.9577,266404.0
2021-05-20 15:00:00,52.59,52.91,52.56,52.91,172946.0,45.9577,46.2374,45.9315,46.2374,172946.0
2021-05-20 15:30:00,52.91,52.91,52.56,52.71,521680.0,46.2374,46.2374,45.9315,46.0626,521680.0
2021-05-21 09:30:00,53.04,53.85,52.97,53.68,192828.0,46.351,47.0588,46.2898,46.9103,192828.0
2021-05-21 10:00:00,53.68,53.83,53.38,53.53,208351.0,46.9103,47.0414,46.6481,46.7792,208351.0
2021-05-21 10:30:00,53.53,53.75,53.44,53.75,188561.0,46.7792,46.9715,46.7006,46.9715,188561.0
2021-05-21 11:00:00,53.76,53.9,53.68,53.69,100233.0,46.9802,47.1025,46.9103,46.919,100233.0
2021-05-21 11:30:00,53.69,53.73,53.49,53.51,92121.0,46.919,46.954,46.7442,46.7617,92121.0
2021-05-21 12:00:00,53.5,53.5,53.12,53.2,143540.0,46.753,46.753,46.4209,46.4908,143540.0
2021-05-21 12:30:00,53.2,53.22,52.84,52.89,100622.0,46.4908,46.5083,46.1762,46.2199,100622.0
2021-05-21 13:00:00,52.89,53.17,52.88,53.11,83649.0,46.2199,46.4646,46.2112,46.4122,83649.0
2021-05-21 13:30:00,53.1,53.16,52.97,53.05,99121.0,46.4034,46.4559,46.2898,46.3597,99121.0
2021-05-21 14:00:00,53.06,53.22,53.04,53.14,88086.0,46.3685,46.5083,46.351,46.4384,88086.0
2021-05-21 14:30:00,53.14,53.2,53.04,53.12,96752.0,46.4384,46.4908,46.351,46.4209,96752.0
2021-05-21 15:00:00,53.12,53.21,53.0,53.13,171893.0,46.4209,46.4996,46.316,46.4296,171893.0
2021-05-21 15:30:00,53.13,53.25,53.06,53.12,397719.0,46.4296,46.5345,46.3685,46.4209,397719.0
2021-05-24 09:30:00,53.4,53.93,53.06,53.88,250424.0,46.6656,47.1288,46.3685,47.0851,250424.0
2021-05-24 10:00:00,53.87,53.91,53.45,53.48,112357.0,47.0763,47.1113,46.7093,46.7355,112357.0
2021-05-24 10:30:00,53.48,53.67,53.42,53.47,117427.0,46.7355,46.9015,46.6831,46.7268,117427.0
2021-05-24 11:00:00,53.48,53.52,53.23,53.3,158286.0,46.7355,46.7705,46.517,46.5782,158286.0
2021-05-24 11:30:00,53.3,53.34,53.11,53.15,110488.0,46.5782,46.6132,46.4122,46.4471,110488.0
2021-05-24 12:00:00,53.13,53.16,52.99,53.04,105735.0,46.4296,46.4559,46.3073,46.351,105735.0
2021-05-24 12:30:00,53.04,53.35,53.03,53.22,117547.0,46.351,46.6219,46.3423,46.5083,117547.0
2021-05-24 13:00:00,53.22,53.46,53.21,53.45,63729.0,46.5083,46.718,46.4996,46.7093,63729.0
2021-05-24 13:30:00,53.45,53.51,53.39,53.48,77793.0,46.7093,46.7617,46.6569,46.7355,77793.0
2021-05-24 14:00:00,53.49,53.54,53.45,53.54,76488.0,46.7442,46.7879,46.7093,46.7879,76488.0
2021-05-24 14:30:00,53.54,53.7,53.54,53.68,136560.0,46.7879,46.9278,46.7879,46.9103,136560.0
2021-05-24 15:00:00,53.68,53.79,53.63,53.7,156001.0,46.9103,47.0064,46.8666,46.9278,156001.0
2021-05-24 15:30:00,53.71,53.71,53.49,53.51,357345.0,46.9365,46.9365,46.7442,46.7617,357345.0
2021-05-25 09:30:00,53.57,54.41,53.57,53.99,212561.0,46.8142,47.5482,46.8142,47.1812,212561.0
2021-05-25 10:00:00,53.97,54.34,53.86,54.33,151365.0,47.1637,47.487,47.0676,47.4783,151365.0
2021-05-25 10:30:00,54.34,54.36,54.08,54.23,118091.0,47.487,47.5045,47.2598,47.3909,118091.0
2021-05-25 11:00:00,54.23,54.28,53.9,53.91,133482.0,47.3909,47.4346,47.1025,47.1113,133482.0
2021-05-25 11:30:00,53.9,53.96,53.69,53.79,104179.0,47.1025,47.155,46.919,47.0064,104179.0
2021-05-25 12:00:00,53.79,53.88,53.72,53.88,91032.0,47.0064,47.0851,46.9452,47.0851,91032.0
2021-05-25 12:30:00,53.89,53.96,53.8,53.81,81539.0,47.0938,47.155,47.0152,47.0239,81539.0
2021-05-25 13:00:00,53.8,53.83,53.7,53.83,71523.0,47.0152,47.0414,46.9278,47.0414,71523.0
2021-05-25 13:30:00,53.82,53.83,53.72,53.78,79053.0,47.0326,47.0414,46.9452,46.9977,79053.0
2021-05-25 14:00:00,53.79,53.79,53.46,53.47,96012.0,47.0064,47.0064,46.718,46.7268,96012.0
2021-05-25 14:30:00,53.47,53.49,53.28,53.28,134085.0,46.7268,46.7442,46.5607,46.5607,134085.0
2021-05-25 15:00:00,53.28,53.33,53.14,53.24,166845.0,46.5607,46.6044,46.4384,46.5258,166845.0
2021-05-25 15:30:00,53.24,53.32,53.03,53.07,498592.0,46.5258,46.5957,46.3423,46.3772,498592.0
2021-05-26 09:30:00,53.0,53.42,53.0,53.23,204850.0,46.316,46.6831,46.316,46.517,204850.0
2021-05-26 10:00:00,53.24,53.38,53.15,53.3,159966.0,46.5258,46.6481,46.4471,46.5782,159966.0
2021-05-26 10:30:00,53.31,53.35,53.23,53.34,101970.0,46.5869,46.6219,46.517,46.6132,101970.0
2021-05-26 11:00:00,53.34,53.41,53.27,53.38,102737.0,46.6132,46.6743,46.552,46.6481,102737.0
2021-05-26 11:30:00,53.37,53.38,53.28,53.34,92165.0,46.6394,46.6481,46.5607,46.6132,92165.0
2021-05-26 12:00:00,53.35,53.38,53.27,53.32,134906.0,46.6219,46.6481,46.552,46.5957,134906.0
2021-05-26 12:30:00,53.32,53.34,53.21,53.25,137058.0,46.5957,46.6132,46.4996,46.5345,137058.0
2021-05-26 13:00:00,53.26,53.42,53.2,53.41,127159.0,46.5433,46.6831,46.4908,46.6743,127159.0
2021-05-26 13:30:00,53.41,53.42,53.23,53.31,134003.0,46.6743,46.6831,46.517,46.5869,134003.0
2021-05-26 14:00:00,53.32,53.52,53.29,53.5,121307.0,46.5957,46.7705,46.5695,46.753,121307.0
2021-05-26 14:30:00,53.5,53.55,53.42,53.46,71161.0,46.753,46.7967,46.6831,46.718,71161.0
2021-05-26 15:00:00,53.46,53.53,53.43,53.52,103976.0,46.718,46.7792,46.6918,46.7705,103976.0
2021-05-26 15:30:00,53.52,53.63,53.41,53.47,337861.0,46.7705,46.8666,46.6743,46.7268,337861.0
2021-05-27 09:30:00,54.38,54.67,54.2,54.5,411689.0,47.522,47.7754,47.3647,47.6269,411689.0
2021-05-27 10:00:00,54.52,54.66,54.39,54.47,246946.0,47.6443,47.7667,47.5307,47.6007,246946.0
2021-05-27 10:30:00,54.47,54.48,53.96,54.16,135501.0,47.6007,47.6094,47.155,47.3298,135501.0
2021-05-27 11:00:00,54.18,54.27,54.12,54.17,95444.0,47.3472,47.4259,47.2948,47.3385,95444.0
2021-05-27 11:30:00,54.13,54.19,54.03,54.15,93492.0,47.3035,47.356,47.2161,47.321,93492.0
2021-05-27 12:00:00,54.15,54.33,54.15,54.21,143220.0,47.321,47.4783,47.321,47.3734,143220.0
2021-05-27 12:30:00,54.21,54.22,54.08,54.14,92324.0,47.3734,47.3822,47.2598,47.3123,92324.0
2021-05-27 13:00:00,54.13,54.19,53.99,54.05,98273.0,47.3035,47.356,47.1812,47.2336,98273.0
2021-05-27 13:30:00,54.04,54.3,54.03,54.29,96252.0,47.2249,47.4521,47.2161,47.4434,96252.0
2021-05-27 14:00:00,54.29,54.41,54.24,54.4,91445.0,47.4434,47.5482,47.3997,47.5395,91445.0
2021-05-27 14:30:00,54.4,54.52,54.35,54.5,209521.0,47.5395,47.6443,47.4958,47.6269,209521.0
2021-05-27 15:00:00,54.49,54.64,54.45,54.56,267828.0,47.6181,47.7492,47.5832,47.6793,267828.0
2021-05-27 15:30:00,54.56,54.88,54.29,54.73,1292192.0,47.6793,47.9589,47.4434,47.8279,1292192.0
2021-05-28 09:30:00,54.76,54.84,54.03,54.41,192595.0,47.8541,47.924,47.2161,47.5482,192595.0
2021-05-28 10:00:00,54.43,54.49,53.93,54.06,207325.0,47.5657,47.6181,47.1288,47.2424,207325.0
2021-05-28 10:30:00,54.05,54.31,54.01,54.3,143817.0,47.2336,47.4608,47.1987,47.4521,143817.0
2021-05-28 11:00:00,54.29,54.53,54.29,54.45,104194.0,47.4434,47.6531,47.4434,47.5832,104194.0
2021-05-28 11:30:00,54.46,54.52,54.31,54.5,69202.0,47.5919,47.6443,47.4608,47.6269,69202.0
2021-05-28 12:00:00,54.49,54.62,54.48,54.53,73024.0,47.6181,47.7317,47.6094,47.6531,73024.0
2021-05-28 12:30:00,54.53,54.59,54.48,54.53,63724.0,47.6531,47.7055,47.6094,47.6531,63724.0
2021-05-28 13:00:00,54.53,54.89,54.52,54.87,82928.0,47.6531,47.9677,47.6443,47.9502,82928.0
2021-05-28 13:30:00,54.87,54.95,54.79,54.91,90414.0,47.9502,48.0201,47.8803,47.9852,90414.0
2021-05-28 14:00:00,54.92,55.0,54.78,54.79,165979.0,47.9939,48.0638,47.8716,47.8803,165979.0
2021-05-28 14:30:00,54.79,54.82,54.7,54.71,95919.0,47.8803,47.9065,47.8016,47.8104,95919.0
2021-05-28 15:00:00,54.71,54.88,54.65,54.82,147864.0,47.8104,47.9589,47.758,47.9065,147864.0
2021-05-28 15:30:00,54.81,54.87,54.59,54.7,394644.0,47.8978,47.9502,47.7055,47.8016,394644.0
2021-06-01 09:30:00,55.29,55.8,55.27,55.54,343110.0,48.3172,48.7629,48.2998,48.5357,343110.0
2021-06-01 10:00:00,55.55,55.83,55.17,55.44,403795.0,48.5445,48.7891,48.2124,48.4483,403795.0
2021-06-01 10:30:00,55.45,55.53,55.2,55.48,174750.0,48.4571,48.527,48.2386,48.4833,174750.0
2021-06-01 11:00:00,55.48,55.75,55.45,55.73,185117.0,48.4833,48.7192,48.4571,48.7018,185117.0
2021-06-01 11:30:00,55.72,55.89,55.69,55.8,158561.0,48.693,48.8416,48.6668,48.7629,158561.0
2021-06-01 12:00:00,55.8,56.01,55.7,56.01,142065.0,48.7629,48.9464,48.6755,48.9464,142065.0
2021-06-01 12:30:00,56.0,56.11,55.97,56.01,110464.0,48.9377,49.0338,48.9115,48.9464,110464.0
2021-06-01 13:00:00,56.02,56.02,55.69,55.69,75004.0,48.9552,48.9552,48.6668,48.6668,75004.0
2021-06-01 13:30:00,55.69,55.8,55.68,55.74,110683.0,48.6668,48.7629,48.6581,48.7105,110683.0
2021-06-01 14:00:00,55.74,55.8,55.64,55.78,93492.0,48.7105,48.7629,48.6231,48.7454,93492.0
2021-06-01 14:30:00,55.77,55.9,55.76,55.88,95870.0,48.7367,48.8503,48.728,48.8328,95870.0
2021-06-01 15:00:00,55.89,56.15,55.84,56.13,274500.0,48.8416,49.0688,48.7979,49.0513,274500.0
2021-06-01 15:30:00,56.13,56.23,56.06,56.14,505269.0,49.0513,49.1387,48.9901,49.06,505269.0
2021-06-02 09:30:00,56.39,56.61,55.55,55.81,329012.0,49.2785,49.4708,48.5445,48.7717,329012.0
2021-06-02 10:00:00,55.8,56.05,55.78,55.79,210063.0,48.7629,48.9814,48.7454,48.7542,210063.0
2021-06-02 10:30:00,55.8,55.98,55.76,55.91,157601.0,48.7629,48.9202,48.728,48.8591,157601.0
2021-06-02 11:00:00,55.92,55.95,55.67,55.7,141198.0,48.8678,48.894,48.6493,48.6755,141198.0
2021-06-02 11:30:00,55.69,55.74,55.35,55.38,173506.0,48.6668,48.7105,48.3697,48.3959,173506.0
2021-06-02 12:00:00,55.38,55.45,55.19,55.2,172008.0,48.3959,48.4571,48.2299,48.2386,172008.0
2021-06-02 12:30:00,55.19,55.21,54.99,55.17,155198.0,48.2299,48.2473,48.0551,48.2124,155198.0
2021-06-02 13:00:00,55.18,55.25,54.93,54.99,148639.0,48.2211,48.2823,48.0026,48.0551,148639.0
2021-06-02 13:30:00,55.0,55.24,54.97,55.19,127959.0,48.0638,48.2735,48.0376,48.2299,127959.0
2021-06-02 14:00:00,55.19,55.52,55.18,55.5,117553.0,48.2299,48.5182,48.2211,48.5008,117553.0
2021-06-02 14:30:00,55.51,55.69,55.51,55.69,126191.0,48.5095,48.6668,48.5095,48.6668,126191.0
2021-06-02 15:00:00,55.69,55.74,55.59,55.6,127974.0,48.6668,48.7105,48.5794,48.5881,127974.0
2021-06-02 15:30:00,55.59,55.7,55.57,55.67,384088.0,48.5794,48.6755,48.5619,48.6493,384088.0
2021-06-03 09:30:00,55.49,55.5,54.81,55.4,210807.0,48.492,48.5008,47.8978,48.4134,210807.0
2021-06-03 10:00:00,55.36,55.49,55.21,55.28,224017.0,48.3784,48.492,48.2473,48.3085,224017.0
2021-06-03 10:30:00,55.28,55.46,55.23,55.42,220973.0,48.3085,48.4658,48.2648,48.4308,220973.0
2021-06-03 11:00:00,55.41,55.46,55.26,55.46,199661.0,48.4221,48.4658,48.291,48.4658,199661.0
2021-06-03 11:30:00,55.47,55.51,55.29,55.3,176935.0,48.4745,48.5095,48.3172,48.326,176935.0
2021-06-03 12:00:00,55.3,55.31,55.19,55.2,91996.0,48.326,48.3347,48.2299,48.2386,91996.0
2021-06-03 12:30:00,55.2,55.21,54.96,54.97,136642.0,48.2386,48.2473,48.0289,48.0376,136642.0
2021-06-03 13:00:00,54.97,55.0,54.84,54.97,169029.0,48.0376,48.0638,47.924,48.0376,169029.0
2021-06-03 13:30:00,54.96,55.0,54.84,54.84,103714.0,48.0289,48.0638,47.924,47.924,103714.0
2021-06-03 14:00:00,54.84,54.92,54.74,54.76,94669.0,47.924,47.9939,47.8366,47.8541,94669.0
2021-06-03 14:30:00,54.78,54.88,54.71,54.8,139337.0,47.8716,47.9589,47.8104,47.889,139337.0
2021-06-03 15:00:00,54.8,55.01,54.78,54.98,224839.0,47.889,48.0726,47.8716,48.0463,224839.0
2021-06-03 15:30:00,54.98,55.15,54.84,55.14,1104915.0,48.0463,48.1949,47.924,48.1862,1104915.0
2021-06-04 09:30:00,55.25,55.4,54.76,55.0,246827.0,48.2823,48.4134,47.8541,48.0638,246827.0
2021-06-04 10:00:00,55.0,55.0,54.68,54.88,92609.0,48.0638,48.0638,47.7842,47.9589,92609.0
2021-06-04 10:30:00,54.9,55.0,54.71,54.93,133360.0,47.9764,48.0638,47.8104,48.0026,133360.0
2021-06-04 11:00:00,54.93,55.0,54.8,54.83,103275.0,48.0026,48.0638,47.889,47.9153,103275.0
2021-06-04 11:30:00,54.83,54.92,54.81,54.87,60753.0,47.9153,47.9939,47.8978,47.9502,60753.0
2021-06-04 12:00:00,54.88,55.04,54.84,55.03,89274.0,47.9589,48.0988,47.924,48.09,89274.0
2021-06-04 12:30:00,55.02,55.25,55.0,55.24,94383.0,48.0813,48.2823,48.0638,48.2735,94383.0
2021-06-04 13:00:00,55.25,55.39,55.24,55.36,88698.0,48.2823,48.4046,48.2735,48.3784,88698.0
2021-06-04 13:30:00,55.36,55.43,55.3,55.3,82584.0,48.3784,48.4396,48.326,48.326,82584.0
2021-06-04 14:00:00,55.29,55.3,55.19,55.29,76185.0,48.3172,48.326,48.2299,48.3172,76185.0
2021-06-04 14:30:00,55.29,55.35,55.25,55.34,79648.0,48.3172,48.3697,48.2823,48.3609,79648.0
2021-06-04 15:00:00,55.34,55.42,55.29,55.41,77670.0,48.3609,48.4308,48.3172,48.4221,77670.0
2021-06-04 15:30:00,55.41,55.47,55.27,55.29,244001.0,48.4221,48.4745,48.2998,48.3172,244001.0
2021-06-07 09:30:00,55.45,55.61,55.13,55.15,230816.0,48.4571,48.5969,48.1774,48.1949,230816.0
2021-06-07 10:00:00,55.15,55.29,54.91,55.09,109253.0,48.1949,48.3172,47.9852,48.1425,109253.0
2021-06-07 10:30:00,55.08,55.15,54.92,54.94,112495.0,48.1337,48.1949,47.9939,48.0114,112495.0
2021-06-07 11:00:00,54.94,55.0,54.82,54.91,88328.0,48.0114,48.0638,47.9065,47.9852,88328.0
2021-06-07 11:30:00,54.93,55.01,54.86,55.0,69599.0,48.0026,48.0726,47.9415,48.0638,69599.0
2021-06-07 12:00:00,55.01,55.07,54.94,55.02,77685.0,48.0726,48.125,48.0114,48.0813,77685.0
2021-06-07 12:30:00,55.02,55.16,54.98,55.09,66927.0,48.0813,48.2036,48.0463,48.1425,66927.0
2021-06-07 13:00:00,55.09,55.2,55.05,55.15,81523.0,48.1425,48.2386,48.1075,48.1949,81523.0
2021-06-07 13:30:00,55.16,55.16,55.0,55.04,70448.0,48.2036,48.2036,48.0638,48.0988,70448.0
2021-06-07 14:00:00,55.03,55.06,54.87,54.93,71331.0,48.09,48.1162,47.9502,48.0026,71331.0
2021-06-07 14:30:00,54.93,55.03,54.92,54.95,60998.0,48.0026,48.09,47.9939,48.0201,60998.0
2021-06-07 15:00:00,54.95,55.05,54.95,55.04,104620.0,48.0201,48.1075,48.0201,48.0988,104620.0
2021-06-07 15:30:00,55.04,55.1,54.97,55.03,260673.0,48.0988,48.1512,48.0376,48.09,260673.0
2021-06-08 09:30:00,54.7,54.87,54.29,54.41,234188.0,47.8016,47.9502,47.4434,47.5482,234188.0
2021-06-08 10:00:00,54.43,54.78,54.42,54.76,236227.0,47.5657,47.8716,47.557,47.8541,236227.0
2021-06-08 10:30:00,54.76,55.07,54.75,55.03,157864.0,47.8541,48.125,47.8453,48.09,157864.0
2021-06-08 11:00:00,55.01,55.11,54.78,54.92,193670.0,48.0726,48.1599,47.8716,47.9939,193670.0
2021-06-08 11:30:00,54.91,55.37,54.89,55.37,149189.0,47.9852,48.3872,47.9677,48.3872,149189.0
2021-06-08 12:00:00,55.36,55.47,55.21,55.29,186230.0,48.3784,48.4745,48.2473,48.3172,186230.0
2021-06-08 12:30:00,55.3,55.32,55.21,55.24,110541.0,48.326,48.3435,48.2473,48.2735,110541.0
2021-06-08 13:00:00,55.24,55.32,55.2,55.2,105541.0,48.2735,48.3435,48.2386,48.2386,105541.0
2021-06-08 13:30:00,55.2,55.25,55.14,55.21,80598.0,48.2386,48.2823,48.1862,48.2473,80598.0
2021-06-08 14:00:00,55.2,55.26,55.13,55.26,77163.0,48.2386,48.291,48.1774,48.291,77163.0
2021-06-08 14:30:00,55.25,55.31,55.22,55.28,84629.0,48.2823,48.3347,48.2561,48.3085,84629.0
2021-06-08 15:00:00,55.28,55.31,55.22,55.29,140289.0,48.3085,48.3347,48.2561,48.3172,140289.0
2021-06-08 15:30:00,55.28,55.32,55.16,55.26,388529.0,48.3085,48.3435,48.2036,48.291,388529.0
2021-06-09 09:30:00,55.0,55.12,54.3,54.41,222376.0,48.0638,48.1687,47.4521,47.5482,222376.0
2021-06-09 10:00:00,54.43,54.87,54.43,54.86,144470.0,47.5657,47.9502,47.5657,47.9415,144470.0
2021-06-09 10:30:00,54.86,54.96,54.75,54.87,152961.0,47.9415,48.0289,47.8453,47.9502,152961.0
2021-06-09 11:00:00,54.85,55.08,54.85,55.01,103249.0,47.9327,48.1337,47.9327,48.0726,103249.0
2021-06-09 11:30:00,55.01,55.22,55.01,55.09,162849.0,48.0726,48.2561,48.0726,48.1425,162849.0
2021-06-09 12:00:00,55.09,55.14,55.06,55.11,116923.0,48.1425,48.1862,48.1162,48.1599,116923.0
2021-06-09 12:30:00,55.11,55.11,54.93,55.02,106278.0,48.1599,48.1599,48.0026,48.0813,106278.0
2021-06-09 13:00:00,55.02,55.05,54.97,54.97,81726.0,48.0813,48.1075,48.0376,48.0376,81726.0
2021-06-09 13:30:00,54.96,54.96,54.83,54.86,115962.0,48.0289,48.0289,47.9153,47.9415,115962.0
2021-06-09 14:00:00,54.86,54.92,54.79,54.83,88775.0,47.9415,47.9939,47.8803,47.9153,88775.0
2021-06-09 14:30:00,54.82,54.91,54.79,54.87,108688.0,47.9065,47.9852,47.8803,47.9502,108688.0
2021-06-09 15:00:00,54.86,54.94,54.76,54.77,262995.0,47.9415,48.0114,47.8541,47.8628,262995.0
2021-06-09 15:30:00,54.76,54.82,54.67,54.68,287952.0,47.8541,47.9065,47.7754,47.7842,287952.0
2021-06-10 09:30:00,55.37,55.6,54.73,54.81,157607.0,48.3872,48.5881,47.8279,47.8978,157607.0
2021-06-10 10:00:00,54.8,54.91,54.45,54.57,179756.0,47.889,47.9852,47.5832,47.688,179756.0
2021-06-10 10:30:00,54.57,54.64,54.29,54.46,110058.0,47.688,47.7492,47.4434,47.5919,110058.0
2021-06-10 11:00:00,54.48,54.57,54.09,54.11,213558.0,47.6094,47.688,47.2686,47.2861,213558.0
2021-06-10 11:30:00,54.11,54.11,53.91,54.08,237900.0,47.2861,47.2861,47.1113,47.2598,237900.0
2021-06-10 12:00:00,54.09,54.15,53.86,54.05,152879.0,47.2686,47.321,47.0676,47.2336,152879.0
2021-06-10 12:30:00,54.05,54.1,53.97,54.08,162351.0,47.2336,47.2773,47.1637,47.2598,162351.0
2021-06-10 13:00:00,54.09,54.19,54.08,54.09,116717.0,47.2686,47.356,47.2598,47.2686,116717.0
2021-06-10 13:30:00,54.09,54.13,54.03,54.12,128255.0,47.2686,47.3035,47.2161,47.2948,128255.0
2021-06-10 14:00:00,54.12,54.25,54.01,54.19,277167.0,47.2948,47.4084,47.1987,47.356,277167.0
2021-06-10 14:30:00,54.2,54.4,54.17,54.31,129946.0,47.3647,47.5395,47.3385,47.4608,129946.0
2021-06-10 15:00:00,54.3,54.31,54.15,54.18,153007.0,47.4521,47.4608,47.321,47.3472,153007.0
2021-06-10 15:30:00,54.18,54.22,53.88,53.99,504420.0,47.3472,47.3822,47.0851,47.1812,504420.0
2021-06-11 09:30:00,54.42,54.64,54.3,54.5,212339.0,47.557,47.7492,47.4521,47.6269,212339.0
2021-06-11 10:00:00,54.51,54.62,54.4,54.42,124919.0,47.6356,47.7317,47.5395,47.557,124919.0
2021-06-11 10:30:00,54.43,54.58,54.39,54.55,129965.0,47.5657,47.6968,47.5307,47.6706,129965.0
2021-06-11 11:00:00,54.54,54.66,54.36,54.39,153328.0,47.6618,47.7667,47.5045,47.5307,153328.0
2021-06-11 11:30:00,54.39,54.61,54.39,54.61,111886.0,47.5307,47.723,47.5307,47.723,111886.0
2021-06-11 12:00:00,54.61,54.71,54.45,54.52,95592.0,47.723,47.8104,47.5832,47.6443,95592.0
2021-06-11 12:30:00,54.52,54.58,54.45,54.58,99166.0,47.6443,47.6968,47.5832,47.6968,99166.0
2021-06-11 13:00:00,54.57,54.81,54.56,54.7,70996.0,47.688,47.8978,47.6793,47.8016,70996.0
2021-06-11 13:30:00,54.7,54.76,54.63,54.64,68221.0,47.8016,47.8541,47.7405,47.7492,68221.0
2021-06-11 14:00:00,54.64,54.71,54.58,54.7,87299.0,47.7492,47.8104,47.6968,47.8016,87299.0
2021-06-11 14:30:00,54.7,54.74,54.64,54.69,119975.0,47.8016,47.8366,47.7492,47.7929,119975.0
2021-06-11 15:00:00,54.69,54.75,54.64,54.67,139603.0,47.7929,47.8453,47.7492,47.7754,139603.0
2021-06-11 15:30:00,54.66,54.82,54.61,54.78,466684.0,47.7667,47.9065,47.723,47.8716,466684.0
2021-06-14 09:30:00,54.52,54.75,54.06,54.13,175954.0,47.6443,47.8453,47.2424,47.3035,175954.0
2021-06-14 10:00:00,54.14,54.28,54.03,54.25,115150.0,47.3123,47.4346,47.2161,47.4084,115150.0
2021-06-14 10:30:00,54.24,54.28,54.02,54.17,99924.0,47.3997,47.4346,47.2074,47.3385,99924.0
2021-06-14 11:00:00,54.17,54.21,53.79,53.9,152183.0,47.3385,47.3734,47.0064,47.1025,152183.0
2021-06-14 11:30:00,53.9,53.92,53.75,53.91,85028.0,47.1025,47.12,46.9715,47.1113,85028.0
2021-06-14 12:00:00,53.92,53.94,53.67,53.73,127101.0,47.12,47.1375,46.9015,46.954,127101.0
2021-06-14 12:30:00,53.73,53.78,53.67,53.67,112728.0,46.954,46.9977,46.9015,46.9015,112728.0
2021-06-14 13:00:00,53.67,53.76,53.65,53.73,100810.0,46.9015,46.9802,46.8841,46.954,100810.0
2021-06-14 13:30:00,53.73,53.74,53.41,53.46,101716.0,46.954,46.9627,46.6743,46.718,101716.0
2021-06-14 14:00:00,53.46,53.5,53.27,53.27,116998.0,46.718,46.753,46.552,46.552,116998.0
2021-06-14 14:30:00,53.27,53.44,53.26,53.41,135388.0,46.552,46.7006,46.5433,46.6743,135388.0
2021-06-14 15:00:00,53.4,53.45,53.26,53.29,161119.0,46.6656,46.7093,46.5433,46.5695,161119.0
2021-06-14 15:30:00,53.28,53.41,53.28,53.41,468384.0,46.5607,46.6743,46.5607,46.6743,468384.0
2021-06-15 09:30:00,53.42,53.64,53.06,53.4,313851.0,46.6831,46.8753,46.3685,46.6656,313851.0
2021-06-15 10:00:00,53.41,53.47,53.2,53.26,205062.0,46.6743,46.7268,46.4908,46.5433,205062.0
2021-06-15 10:30:00,53.27,53.39,53.18,53.33,221907.0,46.552,46.6569,46.4733,46.6044,221907.0
2021-06-15 11:00:00,53.33,53.42,53.28,53.36,206752.0,46.6044,46.6831,46.5607,46.6306,206752.0
2021-06-15 11:30:00,53.36,53.36,53.23,53.26,111706.0,46.6306,46.6306,46.517,46.5433,111706.0
2021-06-15 12:00:00,53.26,53.43,53.22,53.43,135572.0,46.5433,46.6918,46.5083,46.6918,135572.0
2021-06-15 12:30:00,53.43,53.66,53.4,53.65,212235.0,46.6918,46.8928,46.6656,46.8841,212235.0
2021-06-15 13:00:00,53.65,53.75,53.64,53.7,172860.0,46.8841,46.9715,46.8753,46.9278,172860.0
2021-06-15 13:30:00,53.69,53.78,53.47,53.74,260878.0,46.919,46.9977,46.7268,46.9627,260878.0
2021-06-15 14:00:00,53.73,53.92,53.73,53.85,139704.0,46.954,47.12,46.954,47.0588,139704.0
2021-06-15 14:30:00,53.85,53.94,53.8,53.91,105117.0,47.0588,47.1375,47.0152,47.1113,105117.0
2021-06-15 15:00:00,53.91,53.98,53.85,53.91,159045.0,47.1113,47.1725,47.0588,47.1113,159045.0
2021-06-15 15:30:00,53.91,53.99,53.75,53.82,531729.0,47.1113,47.1812,46.9715,47.0326,531729.0
2021-06-16 09:30:00,53.43,53.5,52.76,53.06,205628.0,46.6918,46.753,46.1063,46.3685,205628.0
2021-06-16 10:00:00,53.04,53.12,52.48,52.58,243381.0,46.351,46.4209,45.8616,45.949,243381.0
2021-06-16 10:30:00,52.58,52.91,52.57,52.72,134811.0,45.949,46.2374,45.9403,46.0714,134811.0
2021-06-16 11:00:00,52.71,52.89,52.6,52.86,164241.0,46.0626,46.2199,45.9665,46.1937,164241.0
2021-06-16 11:30:00,52.87,53.16,52.87,53.1,141499.0,46.2024,46.4559,46.2024,46.4034,141499.0
2021-06-16 12:00:00,53.11,53.21,52.86,52.87,102408.0,46.4122,46.4996,46.1937,46.2024,102408.0
2021-06-16 12:30:00,52.86,52.89,52.62,52.64,105199.0,46.1937,46.2199,45.984,46.0014,105199.0
2021-06-16 13:00:00,52.64,52.65,52.51,52.57,106140.0,46.0014,46.0102,45.8878,45.9403,106140.0
2021-06-16 13:30:00,52.57,52.72,52.57,52.71,90641.0,45.9403,46.0714,45.9403,46.0626,90641.0
2021-06-16 14:00:00,52.7,53.46,52.43,53.1,234593.0,46.0539,46.718,45.8179,46.4034,234593.0
2021-06-16 14:30:00,53.09,53.18,52.69,52.86,213875.0,46.3947,46.4733,46.0451,46.1937,213875.0
2021-06-16 15:00:00,52.83,53.14,52.79,52.91,193100.0,46.1675,46.4384,46.1325,46.2374,193100.0
2021-06-16 15:30:00,52.92,53.11,52.89,52.94,463528.0,46.2461,46.4122,46.2199,46.2636,463528.0
2021-06-17 09:30:00,53.09,53.24,51.86,51.87,246709.0,46.3947,46.5258,45.3198,45.3285,246709.0
2021-06-17 10:00:00,51.87,51.94,51.22,51.41,313056.0,45.3285,45.3897,44.7605,44.9266,313056.0
2021-06-17 10:30:00,51.41,51.48,51.07,51.1,263055.0,44.9266,44.9877,44.6294,44.6557,263055.0
2021-06-17 11:00:00,51.11,51.12,50.47,50.64,430789.0,44.6644,44.6731,44.1051,44.2537,430789.0
2021-06-17 11:30:00,50.64,50.85,50.12,50.15,279790.0,44.2537,44.4372,43.7992,43.8255,279790.0
2021-06-17 12:00:00,50.14,50.37,49.77,49.95,372542.0,43.8167,44.0177,43.4934,43.6507,372542.0
2021-06-17 12:30:00,49.94,50.39,49.91,50.37,162817.0,43.6419,44.0352,43.6157,44.0177,162817.0
2021-06-17 13:00:00,50.37,50.5,50.28,50.41,156761.0,44.0177,44.1313,43.9391,44.0527,156761.0
2021-06-17 13:30:00,50.41,50.58,50.38,50.58,194454.0,44.0527,44.2012,44.0265,44.2012,194454.0
2021-06-17 14:00:00,50.58,50.62,50.43,50.43,119894.0,44.2012,44.2362,44.0701,44.0701,119894.0
2021-06-17 14:30:00,50.44,50.47,50.04,50.12,197316.0,44.0789,44.1051,43.7293,43.7992,197316.0
2021-06-17 15:00:00,50.12,50.57,50.12,50.53,218962.0,43.7992,44.1925,43.7992,44.1575,218962.0
2021-06-17 15:30:00,50.54,50.64,50.28,50.28,723660.0,44.1663,44.2537,43.9391,43.9391,723660.0
2021-06-18 09:30:00,49.32,49.84,48.94,49.27,480970.0,43.1001,43.5546,42.7681,43.0564,480970.0
2021-06-18 10:00:00,49.27,49.44,48.86,48.93,263618.0,43.0564,43.205,42.6981,42.7593,263618.0
2021-06-18 10:30:00,48.94,49.1,48.73,48.99,225544.0,42.7681,42.9079,42.5845,42.8118,225544.0
2021-06-18 11:00:00,49.0,49.45,48.95,49.34,206560.0,42.8205,43.2137,42.7768,43.1176,206560.0
2021-06-18 11:30:00,49.33,49.5,49.28,49.44,160140.0,43.1089,43.2574,43.0652,43.205,160140.0
2021-06-18 12:00:00,49.44,49.44,49.25,49.4,206736.0,43.205,43.205,43.039,43.17,206736.0
2021-06-18 12:30:00,49.39,49.4,49.03,49.05,160606.0,43.1613,43.17,42.8467,42.8642,160606.0
2021-06-18 13:00:00,49.05,49.24,48.97,49.13,176902.0,42.8642,43.0302,42.7943,42.9341,176902.0
2021-06-18 13:30:00,49.12,49.26,49.04,49.11,173343.0,42.9254,43.0477,42.8554,42.9166,173343.0
2021-06-18 14:00:00,49.11,49.27,49.02,49.16,235347.0,42.9166,43.0564,42.838,42.9603,235347.0
2021-06-18 14:30:00,49.16,49.16,48.86,48.91,222686.0,42.9603,42.9603,42.6981,42.7418,222686.0
2021-06-18 15:00:00,48.91,49.23,48.87,49.19,362708.0,42.7418,43.0215,42.7069,42.9865,362708.0
2021-06-18 15:30:00,49.19,49.68,49.12,49.5,1595313.0,42.9865,43.4147,42.9254,43.2574,1595313.0
2021-06-21 09:30:00,49.98,50.33,49.71,49.83,327479.0,43.6769,43.9828,43.441,43.5458,327479.0
2021-06-21 10:00:00,49.81,50.17,49.77,50.12,171181.0,43.5283,43.8429,43.4934,43.7992,171181.0
2021-06-21 10:30:00,50.12,50.18,49.92,49.97,167431.0,43.7992,43.8517,43.6245,43.6682,167431.0
2021-06-21 11:00:00,49.97,49.98,49.61,49.88,159635.0,43.6682,43.6769,43.3536,43.5895,159635.0
2021-06-21 11:30:00,49.87,50.22,49.84,50.16,106502.0,43.5808,43.8866,43.5546,43.8342,106502.0
2021-06-21 12:00:00,50.17,50.21,50.09,50.11,80205.0,43.8429,43.8779,43.773,43.7905,80205.0
2021-06-21 12:30:00,50.12,50.12,49.95,50.01,92627.0,43.7992,43.7992,43.6507,43.7031,92627.0
2021-06-21 13:00:00,50.01,50.11,49.97,50.04,82158.0,43.7031,43.7905,43.6682,43.7293,82158.0
2021-06-21 13:30:00,50.05,50.26,50.05,50.26,69519.0,43.7381,43.9216,43.7381,43.9216,69519.0
2021-06-21 14:00:00,50.25,50.27,50.12,50.14,94998.0,43.9128,43.9303,43.7992,43.8167,94998.0
2021-06-21 14:30:00,50.11,50.26,50.08,50.26,92900.0,43.7905,43.9216,43.7643,43.9216,92900.0
2021-06-21 15:00:00,50.25,50.35,50.12,50.15,134354.0,43.9128,44.0002,43.7992,43.8255,134354.0
2021-06-21 15:30:00,50.14,50.23,50.07,50.18,529514.0,43.8167,43.8954,43.7555,43.8517,529514.0
2021-06-22 09:30:00,49.97,50.11,49.33,49.45,198226.0,43.6682,43.7905,43.1089,43.2137,198226.0
2021-06-22 10:00:00,49.46,49.52,49.21,49.38,192314.0,43.2225,43.2749,43.004,43.1526,192314.0
2021-06-22 10:30:00,49.37,49.63,49.27,49.55,415488.0,43.1438,43.371,43.0564,43.3011,415488.0
2021-06-22 11:00:00,49.54,49.56,49.4,49.4,280227.0,43.2924,43.3099,43.17,43.17,280227.0
2021-06-22 11:30:00,49.38,49.46,49.25,49.29,226902.0,43.1526,43.2225,43.039,43.0739,226902.0
2021-06-22 12:00:00,49.29,49.49,49.26,49.3,281973.0,43.0739,43.2487,43.0477,43.0827,281973.0
2021-06-22 12:30:00,49.31,49.34,49.24,49.29,183222.0,43.0914,43.1176,43.0302,43.0739,183222.0
2021-06-22 13:00:00,49.28,49.43,49.28,49.42,197448.0,43.0652,43.1963,43.0652,43.1875,197448.0
2021-06-22 13:30:00,49.43,49.44,49.32,49.41,114721.0,43.1963,43.205,43.1001,43.1788,114721.0
2021-06-22 14:00:00,49.41,49.45,49.36,49.41,122390.0,43.1788,43.2137,43.1351,43.1788,122390.0
2021-06-22 14:30:00,49.41,49.55,49.38,49.51,222904.0,43.1788,43.3011,43.1526,43.2662,222904.0
2021-06-22 15:00:00,49.51,49.59,49.46,49.54,351738.0,43.2662,43.3361,43.2225,43.2924,351738.0
2021-06-22 15:30:00,49.54,49.58,49.34,49.34,473366.0,43.2924,43.3273,43.1176,43.1176,473366.0
2021-06-23 09:30:00,49.48,49.76,49.4,49.55,200871.0,43.24,43.4846,43.17,43.3011,200871.0
2021-06-23 10:00:00,49.55,50.13,49.51,50.08,181837.0,43.3011,43.808,43.2662,43.7643,181837.0
2021-06-23 10:30:00,50.09,50.29,50.04,50.24,240272.0,43.773,43.9478,43.7293,43.9041,240272.0
2021-06-23 11:00:00,50.23,50.3,50.1,50.18,137435.0,43.8954,43.9565,43.7818,43.8517,137435.0
2021-06-23 11:30:00,50.18,50.2,50.02,50.03,128402.0,43.8517,43.8692,43.7119,43.7206,128402.0
2021-06-23 12:00:00,50.02,50.03,49.89,49.98,93204.0,43.7119,43.7206,43.5983,43.6769,93204.0
2021-06-23 12:30:00,49.99,50.13,49.98,50.13,75221.0,43.6856,43.808,43.6769,43.808,75221.0
2021-06-23 13:00:00,50.13,50.32,50.11,50.32,92052.0,43.808,43.974,43.7905,43.974,92052.0
2021-06-23 13:30:00,50.31,50.36,50.22,50.35,88260.0,43.9653,44.009,43.8866,44.0002,88260.0
2021-06-23 14:00:00,50.35,50.37,50.26,50.28,103927.0,44.0002,44.0177,43.9216,43.9391,103927.0
2021-06-23 14:30:00,50.28,50.29,50.1,50.21,101938.0,43.9391,43.9478,43.7818,43.8779,101938.0
2021-06-23 15:00:00,50.21,50.41,50.2,50.37,155893.0,43.8779,44.0527,43.8692,44.0177,155893.0
2021-06-23 15:30:00,50.38,50.44,50.18,50.18,418247.0,44.0265,44.0789,43.8517,43.8517,418247.0
2021-06-24 09:30:00,50.62,50.62,50.05,50.1,194993.0,44.2362,44.2362,43.7381,43.7818,194993.0
2021-06-24 10:00:00,50.11,50.37,50.02,50.29,90457.0,43.7905,44.0177,43.7119,43.9478,90457.0
2021-06-24 10:30:00,50.27,50.27,50.09,50.24,121667.0,43.9303,43.9303,43.773,43.9041,121667.0
2021-06-24 11:00:00,50.25,50.39,50.24,50.36,82368.0,43.9128,44.0352,43.9041,44.009,82368.0
2021-06-24 11:30:00,50.35,50.54,50.33,50.48,141372.0,44.0002,44.1663,43.9828,44.1138,141372.0
2021-06-24 12:00:00,50.5,50.53,50.32,50.45,89432.0,44.1313,44.1575,43.974,44.0876,89432.0
2021-06-24 12:30:00,50.45,50.62,50.41,50.57,97430.0,44.0876,44.2362,44.0527,44.1925,97430.0
2021-06-24 13:00:00,50.57,50.64,50.52,50.53,87894.0,44.1925,44.2537,44.1488,44.1575,87894.0
2021-06-24 13:30:00,50.53,50.69,50.52,50.68,86673.0,44.1575,44.2974,44.1488,44.2886,86673.0
2021-06-24 14:00:00,50.68,50.72,50.58,50.62,85795.0,44.2886,44.3236,44.2012,44.2362,85795.0
2021-06-24 14:30:00,50.61,50.74,50.6,50.72,107497.0,44.2274,44.3411,44.2187,44.3236,107497.0
2021-06-24 15:00:00,50.72,50.89,50.71,50.85,105032.0,44.3236,44.4721,44.3148,44.4372,105032.0
2021-06-24 15:30:00,50.85,50.93,50.67,50.75,321366.0,44.4372,44.5071,44.2799,44.3498,321366.0
2021-06-25 09:30:00,50.92,51.25,50.8,51.11,137104.0,44.4984,44.7867,44.3935,44.6644,137104.0
2021-06-25 10:00:00,51.11,51.37,50.89,50.95,123528.0,44.6644,44.8916,44.4721,44.5246,123528.0
2021-06-25 10:30:00,50.95,51.14,50.93,51.07,102073.0,44.5246,44.6906,44.5071,44.6294,102073.0
2021-06-25 11:00:00,51.07,51.29,51.07,51.24,65105.0,44.6294,44.8217,44.6294,44.778,65105.0
2021-06-25 11:30:00,51.23,51.27,51.12,51.25,70391.0,44.7693,44.8042,44.6731,44.7867,70391.0
2021-06-25 12:00:00,51.25,51.31,51.15,51.17,74864.0,44.7867,44.8392,44.6993,44.7168,74864.0
2021-06-25 12:30:00,51.17,51.25,51.15,51.16,64494.0,44.7168,44.7867,44.6993,44.7081,64494.0
2021-06-25 13:00:00,51.16,51.16,51.03,51.05,70021.0,44.7081,44.7081,44.5945,44.612,70021.0
2021-06-25 13:30:00,51.05,51.24,51.05,51.22,50642.0,44.612,44.778,44.612,44.7605,50642.0
2021-06-25 14:00:00,51.22,51.23,51.11,51.13,77887.0,44.7605,44.7693,44.6644,44.6819,77887.0
2021-06-25 14:30:00,51.12,51.19,51.07,51.12,106218.0,44.6731,44.7343,44.6294,44.6731,106218.0
2021-06-25 15:00:00,51.12,51.17,51.03,51.09,182990.0,44.6731,44.7168,44.5945,44.6469,182990.0
2021-06-25 15:30:00,51.1,51.1,50.65,50.74,939185.0,44.6557,44.6557,44.2624,44.3411,939185.0
2021-06-28 09:30:00,50.64,50.64,49.92,50.26,286742.0,44.2537,44.2537,43.6245,43.9216,286742.0
2021-06-28 10:00:00,50.27,50.29,50.01,50.18,164098.0,43.9303,43.9478,43.7031,43.8517,164098.0
2021-06-28 10:30:00,50.17,50.2,49.88,50.11,188279.0,43.8429,43.8692,43.5895,43.7905,188279.0
2021-06-28 11:00:00,50.1,50.18,49.93,49.94,148593.0,43.7818,43.8517,43.6332,43.6419,148593.0
2021-06-28 11:30:00,49.94,50.06,49.85,50.06,147948.0,43.6419,43.7468,43.5633,43.7468,147948.0
2021-06-28 12:00:00,50.05,50.1,49.93,49.93,82651.0,43.7381,43.7818,43.6332,43.6332,82651.0
2021-06-28 12:30:00,49.93,50.22,49.89,50.18,97326.0,43.6332,43.8866,43.5983,43.8517,97326.0
2021-06-28 13:00:00,50.17,50.17,49.85,49.93,132761.0,43.8429,43.8429,43.5633,43.6332,132761.0
2021-06-28 13:30:00,49.93,50.14,49.91,50.11,87812.0,43.6332,43.8167,43.6157,43.7905,87812.0
2021-06-28 14:00:00,50.12,50.3,50.08,50.25,111962.0,43.7992,43.9565,43.7643,43.9128,111962.0
2021-06-28 14:30:00,50.26,50.29,50.07,50.1,81426.0,43.9216,43.9478,43.7555,43.7818,81426.0
2021-06-28 15:00:00,50.11,50.17,50.04,50.11,141361.0,43.7905,43.8429,43.7293,43.7905,141361.0
2021-06-28 15:30:00,50.11,50.28,50.11,50.22,331557.0,43.7905,43.9391,43.7905,43.8866,331557.0
2021-06-29 09:30:00,50.53,50.81,49.85,49.96,324924.0,44.1575,44.4022,43.5633,43.6594,324924.0
2021-06-29 10:00:00,49.95,50.06,49.79,49.94,417435.0,43.6507,43.7468,43.5109,43.6419,417435.0
2021-06-29 10:30:00,49.94,50.03,49.82,49.84,341694.0,43.6419,43.7206,43.5371,43.5546,341694.0
2021-06-29 11:00:00,49.84,50.01,49.81,49.94,200213.0,43.5546,43.7031,43.5283,43.6419,200213.0
2021-06-29 11:30:00,49.94,49.94,49.73,49.84,114124.0,43.6419,43.6419,43.4584,43.5546,114124.0
2021-06-29 12:00:00,49.83,49.85,49.46,49.49,101660.0,43.5458,43.5633,43.2225,43.2487,101660.0
2021-06-29 12:30:00,49.49,49.7,49.43,49.59,257659.0,43.2487,43.4322,43.1963,43.3361,257659.0
2021-06-29 13:00:00,49.59,49.68,49.54,49.67,72521.0,43.3361,43.4147,43.2924,43.406,72521.0
2021-06-29 13:30:00,49.66,49.77,49.59,49.75,95155.0,43.3973,43.4934,43.3361,43.4759,95155.0
2021-06-29 14:00:00,49.74,49.76,49.65,49.65,114356.0,43.4672,43.4846,43.3885,43.3885,114356.0
2021-06-29 14:30:00,49.65,49.69,49.41,49.45,134601.0,43.3885,43.4235,43.1788,43.2137,134601.0
2021-06-29 15:00:00,49.44,49.64,49.42,49.59,128060.0,43.205,43.3798,43.1875,43.3361,128060.0
2021-06-29 15:30:00,49.59,49.59,49.43,49.47,458455.0,43.3361,43.3361,43.1963,43.2312,458455.0
2021-06-30 09:30:00,49.34,49.92,49.21,49.77,162188.0,43.1176,43.6245,43.004,43.4934,162188.0
2021-06-30 10:00:00,49.79,49.98,49.77,49.8,96322.0,43.5109,43.6769,43.4934,43.5196,96322.0
2021-06-30 10:30:00,49.8,49.99,49.75,49.85,50134.0,43.5196,43.6856,43.4759,43.5633,50134.0
2021-06-30 11:00:00,49.84,49.94,49.7,49.87,50099.0,43.5546,43.6419,43.4322,43.5808,50099.0
2021-06-30 11:30:00,49.87,49.96,49.8,49.89,82657.0,43.5808,43.6594,43.5196,43.5983,82657.0
2021-06-30 12:00:00,49.9,50.08,49.88,50.05,43567.0,43.607,43.7643,43.5895,43.7381,43567.0
2021-06-30 12:30:00,50.07,50.19,50.07,50.08,40349.0,43.7555,43.8604,43.7555,43.7643,40349.0
2021-06-30 13:00:00,50.08,50.09,49.92,49.97,39113.0,43.7643,43.773,43.6245,43.6682,39113.0
2021-06-30 13:30:00,49.97,49.99,49.79,49.85,50461.0,43.6682,43.6856,43.5109,43.5633,50461.0
2021-06-30 14:00:00,49.85,50.05,49.84,50.01,44117.0,43.5633,43.7381,43.5546,43.7031,44117.0
2021-06-30 14:30:00,50.01,50.04,49.92,50.04,59870.0,43.7031,43.7293,43.6245,43.7293,59870.0
2021-06-30 15:00:00,50.03,50.04,49.88,49.94,75554.0,43.7206,43.7293,43.5895,43.6419,75554.0
2021-06-30 15:30:00,49.93,49.99,49.83,49.84,242282.0,43.6332,43.6856,43.5458,43.5546,242282.0
2021-07-01 09:30:00,50.0,50.2,49.79,50.11,126757.0,43.6944,43.8692,43.5109,43.7905,126757.0
2021-07-01 10:00:00,50.09,50.61,50.02,50.5,123538.0,43.773,44.2274,43.7119,44.1313,123538.0
2021-07-01 10:30:00,50.48,50.51,50.16,50.37,82349.0,44.1138,44.1401,43.8342,44.0177,82349.0
2021-07-01 11:00:00,50.37,50.58,50.36,50.58,69737.0,44.0177,44.2012,44.009,44.2012,69737.0
2021-07-01 11:30:00,50.58,50.65,50.5,50.5,70117.0,44.2012,44.2624,44.1313,44.1313,70117.0
2021-07-01 12:00:00,50.49,50.6,50.47,50.58,40365.0,44.1226,44.2187,44.1051,44.2012,40365.0
2021-07-01 12:30:00,50.58,50.63,50.55,50.63,61692.0,44.2012,44.2449,44.175,44.2449,61692.0
2021-07-01 13:00:00,50.63,50.64,50.51,50.55,39631.0,44.2449,44.2537,44.1401,44.175,39631.0
2021-07-01 13:30:00,50.55,50.56,50.47,50.51,42668.0,44.175,44.1838,44.1051,44.1401,42668.0
2021-07-01 14:00:00,50.51,50.52,50.31,50.48,41138.0,44.1401,44.1488,43.9653,44.1138,41138.0
2021-07-01 14:30:00,50.48,50.57,50.46,50.5,107332.0,44.1138,44.1925,44.0964,44.1313,107332.0
2021-07-01 15:00:00,50.5,50.59,50.48,50.52,64949.0,44.1313,44.21,44.1138,44.1488,64949.0
2021-07-01 15:30:00,50.51,50.58,50.34,50.37,362766.0,44.1401,44.2012,43.9915,44.0177,362766.0
2021-07-02 09:30:00,50.8,50.98,50.58,50.62,232308.0,44.3935,44.5508,44.2012,44.2362,232308.0
2021-07-02 10:00:00,50.63,50.8,50.46,50.8,188997.0,44.2449,44.3935,44.0964,44.3935,188997.0
2021-07-02 10:30:00,50.8,50.88,50.56,50.62,64255.0,44.3935,44.4634,44.1838,44.2362,64255.0
2021-07-02 11:00:00,50.64,50.68,50.5,50.65,45483.0,44.2537,44.2886,44.1313,44.2624,45483.0
2021-07-02 11:30:00,50.63,50.64,50.46,50.53,59430.0,44.2449,44.2537,44.0964,44.1575,59430.0
2021-07-02 12:00:00,50.53,50.62,50.47,50.51,66456.0,44.1575,44.2362,44.1051,44.1401,66456.0
2021-07-02 12:30:00,50.52,50.77,50.49,50.74,144194.0,44.1488,44.3673,44.1226,44.3411,144194.0
2021-07-02 13:00:00,50.73,50.89,50.72,50.87,151050.0,44.3323,44.4721,44.3236,44.4547,151050.0
2021-07-02 13:30:00,50.88,50.9,50.72,50.75,73352.0,44.4634,44.4809,44.3236,44.3498,73352.0
2021-07-02 14:00:00,50.75,50.84,50.7,50.82,136890.0,44.3498,44.4284,44.3061,44.411,136890.0
2021-07-02 14:30:00,50.82,50.84,50.64,50.65,61263.0,44.411,44.4284,44.2537,44.2624,61263.0
2021-07-02 15:00:00,50.65,50.69,50.59,50.61,78375.0,44.2624,44.2974,44.21,44.2274,78375.0
2021-07-02 15:30:00,50.61,50.64,50.5,50.54,220091.0,44.2274,44.2537,44.1313,44.1663,220091.0
2021-07-06 09:30:00,50.7,50.74,49.97,50.07,243302.0,44.3061,44.3411,43.6682,43.7555,243302.0
2021-07-06 10:00:00,50.06,50.06,49.4,49.58,185747.0,43.7468,43.7468,43.17,43.3273,185747.0
2021-07-06 10:30:00,49.56,49.62,49.25,49.25,172060.0,43.3099,43.3623,43.039,43.039,172060.0
2021-07-06 11:00:00,49.25,49.39,49.21,49.38,127615.0,43.039,43.1613,43.004,43.1526,127615.0
2021-07-06 11:30:00,49.38,49.6,49.35,49.38,95713.0,43.1526,43.3448,43.1264,43.1526,95713.0
2021-07-06 12:00:00,49.37,49.61,49.34,49.43,121097.0,43.1438,43.3536,43.1176,43.1963,121097.0
2021-07-06 12:30:00,49.43,49.46,49.33,49.43,131604.0,43.1963,43.2225,43.1089,43.1963,131604.0
2021-07-06 13:00:00,49.43,49.51,49.35,49.46,87761.0,43.1963,43.2662,43.1264,43.2225,87761.0
2021-07-06 13:30:00,49.46,49.66,49.43,49.62,69269.0,43.2225,43.3973,43.1963,43.3623,69269.0
2021-07-06 14:00:00,49.62,49.63,49.52,49.59,67297.0,43.3623,43.371,43.2749,43.3361,67297.0
2021-07-06 14:30:00,49.59,49.65,49.54,49.56,99268.0,43.3361,43.3885,43.2924,43.3099,99268.0
2021-07-06 15:00:00,49.56,49.61,49.51,49.55,95172.0,43.3099,43.3536,43.2662,43.3011,95172.0
2021-07-06 15:30:00,49.55,49.63,49.47,49.59,392250.0,43.3011,43.371,43.2312,43.3361,392250.0
2021-07-07 09:30:00,49.28,50.06,49.18,49.82,142520.0,43.0652,43.7468,42.9778,43.5371,142520.0
2021-07-07 10:00:00,49.82,49.86,49.55,49.55,118243.0,43.5371,43.572,43.3011,43.3011,118243.0
2021-07-07 10:30:00,49.55,49.67,49.42,49.55,113805.0,43.3011,43.406,43.1875,43.3011,113805.0
2021-07-07 11:00:00,49.54,50.03,49.54,50.01,65752.0,43.2924,43.7206,43.2924,43.7031,65752.0
2021-07-07 11:30:00,50.01,50.13,49.76,49.81,73535.0,43.7031,43.808,43.4846,43.5283,73535.0
2021-07-07 12:00:00,49.83,50.03,49.78,50.02,69804.0,43.5458,43.7206,43.5021,43.7119,69804.0
2021-07-07 12:30:00,50.01,50.13,49.97,50.1,80260.0,43.7031,43.808,43.6682,43.7818,80260.0
2021-07-07 13:00:00,50.1,50.17,50.0,50.0,50494.0,43.7818,43.8429,43.6944,43.6944,50494.0
2021-07-07 13:30:00,50.01,50.23,49.99,50.07,63897.0,43.7031,43.8954,43.6856,43.7555,63897.0
2021-07-07 14:00:00,50.08,50.18,50.01,50.02,60085.0,43.7643,43.8517,43.7031,43.7119,60085.0
2021-07-07 14:30:00,50.01,50.05,49.89,50.03,85775.0,43.7031,43.7381,43.5983,43.7206,85775.0
2021-07-07 15:00:00,50.02,50.18,50.02,50.14,267656.0,43.7119,43.8517,43.7119,43.8167,267656.0
2021-07-07 15:30:00,50.13,50.14,49.95,50.06,561775.0,43.808,43.8167,43.6507,43.7468,561775.0
2021-07-08 09:30:00,48.96,49.03,47.89,48.09,733803.0,42.7855,42.8467,41.8505,42.0253,733803.0
2021-07-08 10:00:00,48.09,48.61,47.93,48.61,219417.0,42.0253,42.4797,41.8854,42.4797,219417.0
2021-07-08 10:30:00,48.63,49.04,48.62,48.87,191939.0,42.4972,42.8554,42.4884,42.7069,191939.0
2021-07-08 11:00:00,48.88,49.29,48.88,49.24,141073.0,42.7156,43.0739,42.7156,43.0302,141073.0
2021-07-08 11:30:00,49.24,49.56,49.18,49.55,94286.0,43.0302,43.3099,42.9778,43.3011,94286.0
2021-07-08 12:00:00,49.53,49.65,49.48,49.58,167601.0,43.2837,43.3885,43.24,43.3273,167601.0
2021-07-08 12:30:00,49.57,49.57,49.4,49.53,138303.0,43.3186,43.3186,43.17,43.2837,138303.0
2021-07-08 13:00:00,49.52,49.52,49.19,49.34,92920.0,43.2749,43.2749,42.9865,43.1176,92920.0
2021-07-08 13:30:00,49.33,49.37,49.19,49.24,130662.0,43.1089,43.1438,42.9865,43.0302,130662.0
2021-07-08 14:00:00,49.23,49.25,48.97,48.98,129827.0,43.0215,43.039,42.7943,42.803,129827.0
2021-07-08 14:30:00,48.97,49.04,48.94,48.99,128903.0,42.7943,42.8554,42.7681,42.8118,128903.0
2021-07-08 15:00:00,49.0,49.07,48.87,49.01,108828.0,42.8205,42.8817,42.7069,42.8292,108828.0
2021-07-08 15:30:00,49.02,49.09,48.71,48.94,478525.0,42.838,42.8991,42.5671,42.7681,478525.0
2021-07-09 09:30:00,50.06,50.84,50.02,50.68,381736.0,43.7468,44.4284,43.7119,44.2886,381736.0
2021-07-09 10:00:00,50.67,51.13,50.67,51.11,159747.0,44.2799,44.6819,44.2799,44.6644,159747.0
2021-07-09 10:30:00,51.11,51.15,50.7,50.73,90836.0,44.6644,44.6993,44.3061,44.3323,90836.0
2021-07-09 11:00:00,50.74,50.98,50.74,50.86,90213.0,44.3411,44.5508,44.3411,44.4459,90213.0
2021-07-09 11:30:00,50.86,50.93,50.79,50.86,83774.0,44.4459,44.5071,44.3847,44.4459,83774.0
2021-07-09 12:00:00,50.86,51.08,50.83,51.02,88287.0,44.4459,44.6382,44.4197,44.5857,88287.0
2021-07-09 12:30:00,51.02,51.24,50.97,51.22,79227.0,44.5857,44.778,44.542,44.7605,79227.0
2021-07-09 13:00:00,51.22,51.33,51.1,51.31,127920.0,44.7605,44.8566,44.6557,44.8392,127920.0
2021-07-09 13:30:00,51.33,51.35,51.2,51.28,67638.0,44.8566,44.8741,44.743,44.813,67638.0
2021-07-09 14:00:00,51.29,51.37,51.23,51.34,69048.0,44.8217,44.8916,44.7693,44.8654,69048.0
2021-07-09 14:30:00,51.33,51.34,51.23,51.28,74158.0,44.8566,44.8654,44.7693,44.813,74158.0
2021-07-09 15:00:00,51.27,51.36,51.2,51.32,136088.0,44.8042,44.8829,44.743,44.8479,136088.0
2021-07-09 15:30:00,51.32,51.37,51.2,51.28,481612.0,44.8479,44.8916,44.743,44.813,481612.0
2021-07-12 09:30:00,50.89,51.64,50.47,51.61,124977.0,44.4721,45.1276,44.1051,45.1013,124977.0
2021-07-12 10:00:00,51.65,52.22,51.64,52.17,172219.0,45.1363,45.6344,45.1276,45.5907,172219.0
2021-07-12 10:30:00,52.2,52.25,51.76,52.0,99591.0,45.6169,45.6606,45.2324,45.4422,99591.0
2021-07-12 11:00:00,52.0,52.26,51.87,52.18,149062.0,45.4422,45.6694,45.3285,45.5995,149062.0
2021-07-12 11:30:00,52.16,52.46,52.13,52.46,102518.0,45.582,45.8441,45.5558,45.8441,102518.0
2021-07-12 12:00:00,52.46,52.49,52.09,52.18,143694.0,45.8441,45.8704,45.5208,45.5995,143694.0
2021-07-12 12:30:00,52.16,52.17,51.91,51.97,106389.0,45.582,45.5907,45.3635,45.4159,106389.0
2021-07-12 13:00:00,51.97,52.14,51.96,52.13,53984.0,45.4159,45.5645,45.4072,45.5558,53984.0
2021-07-12 13:30:00,52.11,52.16,52.01,52.01,47393.0,45.5383,45.582,45.4509,45.4509,47393.0
2021-07-12 14:00:00,52.01,52.08,51.95,52.05,93325.0,45.4509,45.5121,45.3985,45.4858,93325.0
2021-07-12 14:30:00,52.06,52.09,51.96,52.04,91884.0,45.4946,45.5208,45.4072,45.4771,91884.0
2021-07-12 15:00:00,52.04,52.08,51.98,52.02,144375.0,45.4771,45.5121,45.4247,45.4596,144375.0
2021-07-12 15:30:00,52.02,52.04,51.81,51.87,349695.0,45.4596,45.4771,45.2761,45.3285,349695.0
2021-07-13 09:30:00,51.74,51.98,51.42,51.49,170699.0,45.2149,45.4247,44.9353,44.9965,170699.0
2021-07-13 10:00:00,51.5,51.68,51.29,51.46,88874.0,45.0052,45.1625,44.8217,44.9703,88874.0
2021-07-13 10:30:00,51.46,51.57,51.32,51.52,103250.0,44.9703,45.0664,44.8479,45.0227,103250.0
2021-07-13 11:00:00,51.52,51.69,51.42,51.6,246781.0,45.0227,45.1712,44.9353,45.0926,246781.0
2021-07-13 11:30:00,51.6,51.68,51.53,51.67,71570.0,45.0926,45.1625,45.0314,45.1538,71570.0
2021-07-13 12:00:00,51.65,51.81,51.59,51.6,60153.0,45.1363,45.2761,45.0839,45.0926,60153.0
2021-07-13 12:30:00,51.59,51.59,51.46,51.47,42786.0,45.0839,45.0839,44.9703,44.979,42786.0
2021-07-13 13:00:00,51.49,51.72,51.46,51.69,57566.0,44.9965,45.1975,44.9703,45.1712,57566.0
2021-07-13 13:30:00,51.67,51.85,51.6,51.84,86162.0,45.1538,45.3111,45.0926,45.3023,86162.0
2021-07-13 14:00:00,51.83,51.86,51.61,51.63,112155.0,45.2936,45.3198,45.1013,45.1188,112155.0
2021-07-13 14:30:00,51.62,51.63,51.52,51.53,59283.0,45.1101,45.1188,45.0227,45.0314,59283.0
2021-07-13 15:00:00,51.54,51.62,51.41,51.46,78227.0,45.0402,45.1101,44.9266,44.9703,78227.0
2021-07-13 15:30:00,51.46,51.57,51.35,51.41,339590.0,44.9703,45.0664,44.8741,44.9266,339590.0
2021-07-14 09:30:00,52.39,52.7,51.93,51.93,422492.0,45.783,46.0539,45.381,45.381,422492.0
2021-07-14 10:00:00,51.95,52.01,51.45,51.45,194449.0,45.3985,45.4509,44.9615,44.9615,194449.0
2021-07-14 10:30:00,51.46,51.75,51.25,51.7,213723.0,44.9703,45.2237,44.7867,45.18,213723.0
2021-07-14 11:00:00,51.7,51.7,51.28,51.32,173818.0,45.18,45.18,44.813,44.8479,173818.0
2021-07-14 11:30:00,51.33,51.5,51.03,51.21,100988.0,44.8566,45.0052,44.5945,44.7518,100988.0
2021-07-14 12:00:00,51.22,51.37,51.16,51.32,80873.0,44.7605,44.8916,44.7081,44.8479,80873.0
2021-07-14 12:30:00,51.32,51.47,51.24,51.46,119595.0,44.8479,44.979,44.778,44.9703,119595.0
2021-07-14 13:00:00,51.44,51.46,51.23,51.45,80906.0,44.9528,44.9703,44.7693,44.9615,80906.0
2021-07-14 13:30:00,51.45,51.49,51.4,51.46,77752.0,44.9615,44.9965,44.9178,44.9703,77752.0
2021-07-14 14:00:00,51.46,51.48,51.22,51.25,82758.0,44.9703,44.9877,44.7605,44.7867,82758.0
2021-07-14 14:30:00,51.27,51.36,51.18,51.3,103112.0,44.8042,44.8829,44.7256,44.8304,103112.0
2021-07-14 15:00:00,51.3,51.49,51.3,51.36,132357.0,44.8304,44.9965,44.8304,44.8829,132357.0
2021-07-14 15:30:00,51.35,51.35,51.12,51.12,714019.0,44.8741,44.8741,44.6731,44.6731,714019.0
2021-07-15 09:30:00,50.5,50.62,50.21,50.37,355405.0,44.1313,44.2362,43.8779,44.0177,355405.0
2021-07-15 10:00:00,50.36,50.74,50.22,50.63,289733.0,44.009,44.3411,43.8866,44.2449,289733.0
2021-07-15 10:30:00,50.61,51.23,50.61,51.17,240914.0,44.2274,44.7693,44.2274,44.7168,240914.0
2021-07-15 11:00:00,51.16,51.16,50.86,50.99,149661.0,44.7081,44.7081,44.4459,44.5595,149661.0
2021-07-15 11:30:00,50.99,51.28,50.95,51.16,129204.0,44.5595,44.813,44.5246,44.7081,129204.0
2021-07-15 12:00:00,51.15,51.25,51.02,51.07,105571.0,44.6993,44.7867,44.5857,44.6294,105571.0
2021-07-15 12:30:00,51.07,51.07,50.79,50.8,93199.0,44.6294,44.6294,44.3847,44.3935,93199.0
2021-07-15 13:00:00,50.79,50.81,50.53,50.63,122216.0,44.3847,44.4022,44.1575,44.2449,122216.0
2021-07-15 13:30:00,50.62,50.65,50.37,50.46,148591.0,44.2362,44.2624,44.0177,44.0964,148591.0
2021-07-15 14:00:00,50.46,50.78,50.46,50.77,117257.0,44.0964,44.376,44.0964,44.3673,117257.0
2021-07-15 14:30:00,50.77,50.9,50.76,50.89,207755.0,44.3673,44.4809,44.3585,44.4721,207755.0
2021-07-15 15:00:00,50.88,51.08,50.88,51.07,136613.0,44.4634,44.6382,44.4634,44.6294,136613.0
2021-07-15 15:30:00,51.08,51.11,50.91,51.02,497272.0,44.6382,44.6644,44.4896,44.5857,497272.0
2021-07-16 09:30:00,51.47,51.49,51.1,51.39,217227.0,44.979,44.9965,44.6557,44.9091,217227.0
2021-07-16 10:00:00,51.37,51.39,50.98,51.02,81752.0,44.8916,44.9091,44.5508,44.5857,81752.0
2021-07-16 10:30:00,51.01,51.11,50.84,51.09,89896.0,44.577,44.6644,44.4284,44.6469,89896.0
2021-07-16 11:00:00,51.09,51.11,50.87,50.9,73942.0,44.6469,44.6644,44.4547,44.4809,73942.0
2021-07-16 11:30:00,50.88,51.11,50.88,51.04,64282.0,44.4634,44.6644,44.4634,44.6032,64282.0
2021-07-16 12:00:00,51.04,51.04,50.71,50.73,71110.0,44.6032,44.6032,44.3148,44.3323,71110.0
2021-07-16 12:30:00,50.73,50.76,50.64,50.75,47272.0,44.3323,44.3585,44.2537,44.3498,47272.0
2021-07-16 13:00:00,50.76,50.76,50.61,50.64,74037.0,44.3585,44.3585,44.2274,44.2537,74037.0
2021-07-16 13:30:00,50.63,50.63,50.43,50.47,61053.0,44.2449,44.2449,44.0701,44.1051,61053.0
2021-07-16 14:00:00,50.48,50.51,50.35,50.35,68279.0,44.1138,44.1401,44.0002,44.0002,68279.0
2021-07-16 14:30:00,50.34,50.39,50.2,50.24,78809.0,43.9915,44.0352,43.8692,43.9041,78809.0
2021-07-16 15:00:00,50.25,50.25,50.07,50.16,105452.0,43.9128,43.9128,43.7555,43.8342,105452.0
2021-07-16 15:30:00,50.17,50.19,49.97,50.09,437317.0,43.8429,43.8604,43.6682,43.773,437317.0
2021-07-19 09:30:00,48.43,48.52,47.12,47.18,665349.0,42.3224,42.401,41.1776,41.23,665349.0
2021-07-19 10:00:00,47.16,47.39,46.91,47.39,696598.0,41.2125,41.4135,40.9941,41.4135,696598.0
2021-07-19 10:30:00,47.37,48.22,47.31,47.8,320594.0,41.3961,42.1389,41.3436,41.7718,320594.0
2021-07-19 11:00:00,47.8,48.03,47.76,47.91,263175.0,41.7718,41.9728,41.7369,41.868,263175.0
2021-07-19 11:30:00,47.9,48.31,47.88,48.18,180555.0,41.8592,42.2175,41.8417,42.1039,180555.0
2021-07-19 12:00:00,48.18,48.22,47.62,47.65,177994.0,42.1039,42.1389,41.6145,41.6407,177994.0
2021-07-19 12:30:00,47.65,47.78,47.44,47.77,205759.0,41.6407,41.7543,41.4572,41.7456,205759.0
2021-07-19 13:00:00,47.77,47.98,47.72,47.82,168042.0,41.7456,41.9291,41.7019,41.7893,168042.0
2021-07-19 13:30:00,47.82,47.91,47.53,47.62,154878.0,41.7893,41.868,41.5359,41.6145,154878.0
2021-07-19 14:00:00,47.62,47.86,47.56,47.69,207359.0,41.6145,41.8243,41.5621,41.6757,207359.0
2021-07-19 14:30:00,47.69,47.73,47.54,47.6,202186.0,41.6757,41.7107,41.5446,41.597,202186.0
2021-07-19 15:00:00,47.6,47.77,47.52,47.69,247175.0,41.597,41.7456,41.5271,41.6757,247175.0
2021-07-19 15:30:00,47.7,48.06,47.68,47.96,1133438.0,41.6844,41.999,41.667,41.9116,1133438.0
2021-07-20 09:30:00,47.2,49.04,47.06,48.93,727225.0,41.2475,42.8554,41.1251,42.7593,727225.0
2021-07-20 10:00:00,48.97,50.09,48.93,49.98,417723.0,42.7943,43.773,42.7593,43.6769,417723.0
2021-07-20 10:30:00,49.97,49.98,49.46,49.9,303134.0,43.6682,43.6769,43.2225,43.607,303134.0
2021-07-20 11:00:00,49.89,50.1,49.72,49.75,209015.0,43.5983,43.7818,43.4497,43.4759,209015.0
2021-07-20 11:30:00,49.73,49.8,49.49,49.67,351619.0,43.4584,43.5196,43.2487,43.406,351619.0
2021-07-20 12:00:00,49.68,50.1,49.49,50.04,128393.0,43.4147,43.7818,43.2487,43.7293,128393.0
2021-07-20 12:30:00,50.03,50.29,49.98,50.1,179206.0,43.7206,43.9478,43.6769,43.7818,179206.0
2021-07-20 13:00:00,50.1,50.24,49.91,49.92,177135.0,43.7818,43.9041,43.6157,43.6245,177135.0
2021-07-20 13:30:00,49.91,50.63,49.91,50.58,205110.0,43.6157,44.2449,43.6157,44.2012,205110.0
2021-07-20 14:00:00,50.59,50.97,50.33,50.89,451626.0,44.21,44.542,43.9828,44.4721,451626.0
2021-07-20 14:30:00,50.88,51.09,50.83,50.98,180927.0,44.4634,44.6469,44.4197,44.5508,180927.0
2021-07-20 15:00:00,50.98,51.11,50.87,50.88,227429.0,44.5508,44.6644,44.4547,44.4634,227429.0
2021-07-20 15:30:00,50.87,51.02,50.77,50.91,866358.0,44.4547,44.5857,44.3673,44.4896,866358.0
2021-07-21 09:30:00,51.72,52.22,51.45,52.22,302538.0,45.1975,45.6344,44.9615,45.6344,302538.0
2021-07-21 10:00:00,52.24,52.86,52.17,52.32,334491.0,45.6519,46.1937,45.5907,45.7218,334491.0
2021-07-21 10:30:00,52.31,52.45,52.01,52.32,196445.0,45.7131,45.8354,45.4509,45.7218,196445.0
2021-07-21 11:00:00,52.35,52.66,52.35,52.41,163784.0,45.748,46.0189,45.748,45.8004,163784.0
2021-07-21 11:30:00,52.44,52.68,52.42,52.48,191111.0,45.8267,46.0364,45.8092,45.8616,191111.0
2021-07-21 12:00:00,52.49,52.8,52.45,52.77,96849.0,45.8704,46.1413,45.8354,46.115,96849.0
2021-07-21 12:30:00,52.75,52.84,52.65,52.81,84491.0,46.0976,46.1762,46.0102,46.15,84491.0
2021-07-21 13:00:00,52.81,52.93,52.72,52.77,73278.0,46.15,46.2549,46.0714,46.115,73278.0
2021-07-21 13:30:00,52.77,52.97,52.66,52.7,84804.0,46.115,46.2898,46.0189,46.0539,84804.0
2021-07-21 14:00:00,52.72,52.76,52.54,52.66,86400.0,46.0714,46.1063,45.9141,46.0189,86400.0
2021-07-21 14:30:00,52.66,52.76,52.63,52.7,158978.0,46.0189,46.1063,45.9927,46.0539,158978.0
2021-07-21 15:00:00,52.69,52.78,52.67,52.72,180612.0,46.0451,46.1238,46.0277,46.0714,180612.0
2021-07-21 15:30:00,52.73,52.79,52.48,52.49,478101.0,46.0801,46.1325,45.8616,45.8704,478101.0
2021-07-22 09:30:00,52.43,52.56,51.7,52.44,284312.0,45.8179,45.9315,45.18,45.8267,284312.0
2021-07-22 10:00:00,52.42,52.49,52.04,52.12,313627.0,45.8092,45.8704,45.4771,45.547,313627.0
2021-07-22 10:30:00,52.11,52.34,52.07,52.1,169645.0,45.5383,45.7393,45.5033,45.5295,169645.0
2021-07-22 11:00:00,52.1,52.13,51.81,51.86,175306.0,45.5295,45.5558,45.2761,45.3198,175306.0
2021-07-22 11:30:00,51.85,51.93,51.73,51.81,115523.0,45.3111,45.381,45.2062,45.2761,115523.0
2021-07-22 12:00:00,51.8,51.85,51.66,51.83,103427.0,45.2674,45.3111,45.145,45.2936,103427.0
2021-07-22 12:30:00,51.84,52.15,51.84,52.12,134632.0,45.3023,45.5732,45.3023,45.547,134632.0
2021-07-22 13:00:00,52.13,52.31,52.1,52.19,59336.0,45.5558,45.7131,45.5295,45.6082,59336.0
2021-07-22 13:30:00,52.22,52.31,52.14,52.31,109177.0,45.6344,45.7131,45.5645,45.7131,109177.0
2021-07-22 14:00:00,52.31,52.38,52.26,52.26,78771.0,45.7131,45.7742,45.6694,45.6694,78771.0
2021-07-22 14:30:00,52.27,52.34,52.18,52.34,81612.0,45.6781,45.7393,45.5995,45.7393,81612.0
2021-07-22 15:00:00,52.37,52.37,52.17,52.19,115861.0,45.7655,45.7655,45.5907,45.6082,115861.0
2021-07-22 15:30:00,52.18,52.35,52.06,52.09,460364.0,45.5995,45.748,45.4946,45.5208,460364.0
2021-07-23 09:30:00,52.54,53.06,52.19,52.29,198353.0,45.9141,46.3685,45.6082,45.6956,198353.0
2021-07-23 10:00:00,52.24,52.4,51.99,52.3,140057.0,45.6519,45.7917,45.4334,45.7043,140057.0
2021-07-23 10:30:00,52.3,52.56,52.19,52.52,120515.0,45.7043,45.9315,45.6082,45.8966,120515.0
2021-07-23 11:00:00,52.53,52.62,52.35,52.45,183566.0,45.9053,45.984,45.748,45.8354,183566.0
2021-07-23 11:30:00,52.44,52.45,52.01,52.01,75075.0,45.8267,45.8354,45.4509,45.4509,75075.0
2021-07-23 12:00:00,52.02,52.18,51.95,52.09,57791.0,45.4596,45.5995,45.3985,45.5208,57791.0
2021-07-23 12:30:00,52.07,52.08,51.83,51.92,69266.0,45.5033,45.5121,45.2936,45.3722,69266.0
2021-07-23 13:00:00,51.92,51.94,51.73,51.77,63917.0,45.3722,45.3897,45.2062,45.2412,63917.0
2021-07-23 13:30:00,51.78,52.0,51.76,51.9,86002.0,45.2499,45.4422,45.2324,45.3548,86002.0
2021-07-23 14:00:00,51.9,51.91,51.67,51.68,68353.0,45.3548,45.3635,45.1538,45.1625,68353.0
2021-07-23 14:30:00,51.66,51.84,51.65,51.82,76773.0,45.145,45.3023,45.1363,45.2849,76773.0
2021-07-23 15:00:00,51.83,51.86,51.71,51.85,82059.0,45.2936,45.3198,45.1887,45.3111,82059.0
2021-07-23 15:30:00,51.86,51.98,51.72,51.8,285463.0,45.3198,45.4247,45.1975,45.2674,285463.0
2021-07-26 09:30:00,51.95,52.9,51.86,52.26,192658.0,45.3985,46.2287,45.3198,45.6694,192658.0
2021-07-26 10:00:00,52.19,52.36,52.1,52.16,112735.0,45.6082,45.7568,45.5295,45.582,112735.0
2021-07-26 10:30:00,52.15,52.26,51.89,52.18,110856.0,45.5732,45.6694,45.346,45.5995,110856.0
2021-07-26 11:00:00,52.18,52.27,52.04,52.14,69171.0,45.5995,45.6781,45.4771,45.5645,69171.0
2021-07-26 11:30:00,52.16,52.16,51.94,51.98,88371.0,45.582,45.582,45.3897,45.4247,88371.0
2021-07-26 12:00:00,51.96,51.96,51.81,51.88,57664.0,45.4072,45.4072,45.2761,45.3373,57664.0
2021-07-26 12:30:00,51.88,51.98,51.83,51.87,49474.0,45.3373,45.4247,45.2936,45.3285,49474.0
2021-07-26 13:00:00,51.87,51.88,51.78,51.84,44859.0,45.3285,45.3373,45.2499,45.3023,44859.0
2021-07-26 13:30:00,51.83,51.84,51.71,51.81,61560.0,45.2936,45.3023,45.1887,45.2761,61560.0
2021-07-26 14:00:00,51.8,51.87,51.74,51.82,56892.0,45.2674,45.3285,45.2149,45.2849,56892.0
2021-07-26 14:30:00,51.83,51.84,51.72,51.75,56046.0,45.2936,45.3023,45.1975,45.2237,56046.0
2021-07-26 15:00:00,51.75,51.92,51.75,51.91,77158.0,45.2237,45.3722,45.2237,45.3635,77158.0
2021-07-26 15:30:00,51.94,52.13,51.89,51.92,482856.0,45.3897,45.5558,45.346,45.3722,482856.0
2021-07-27 09:30:00,51.27,51.7,51.05,51.54,160734.0,44.8042,45.18,44.612,45.0402,160734.0
2021-07-27 10:00:00,51.56,51.94,51.4,51.91,96810.0,45.0576,45.3897,44.9178,45.3635,96810.0
2021-07-27 10:30:00,51.91,51.98,51.62,51.8,116849.0,45.3635,45.4247,45.1101,45.2674,116849.0
2021-07-27 11:00:00,51.78,51.87,51.51,51.57,139139.0,45.2499,45.3285,45.0139,45.0664,139139.0
2021-07-27 11:30:00,51.57,51.57,51.28,51.4,90664.0,45.0664,45.0664,44.813,44.9178,90664.0
2021-07-27 12:00:00,51.39,51.39,51.1,51.2,84042.0,44.9091,44.9091,44.6557,44.743,84042.0
2021-07-27 12:30:00,51.2,51.37,51.13,51.32,77602.0,44.743,44.8916,44.6819,44.8479,77602.0
2021-07-27 13:00:00,51.32,51.47,51.14,51.17,59770.0,44.8479,44.979,44.6906,44.7168,59770.0
2021-07-27 13:30:00,51.16,51.37,51.08,51.24,84910.0,44.7081,44.8916,44.6382,44.778,84910.0
2021-07-27 14:00:00,51.22,51.44,51.19,51.42,83265.0,44.7605,44.9528,44.7343,44.9353,83265.0
2021-07-27 14:30:00,51.41,51.42,51.26,51.36,91611.0,44.9266,44.9353,44.7955,44.8829,91611.0
2021-07-27 15:00:00,51.36,51.42,51.25,51.28,141873.0,44.8829,44.9353,44.7867,44.813,141873.0
2021-07-27 15:30:00,51.28,51.36,51.15,51.35,533715.0,44.813,44.8829,44.6993,44.8741,533715.0
2021-07-28 09:30:00,51.56,51.73,50.79,50.92,124709.0,45.0576,45.2062,44.3847,44.4984,124709.0
2021-07-28 10:00:00,50.9,50.91,50.4,50.55,121671.0,44.4809,44.4896,44.0439,44.175,121671.0
2021-07-28 10:30:00,50.55,50.92,50.43,50.91,120280.0,44.175,44.4984,44.0701,44.4896,120280.0
2021-07-28 11:00:00,50.9,50.95,50.65,50.92,194722.0,44.4809,44.5246,44.2624,44.4984,194722.0
2021-07-28 11:30:00,50.91,51.11,50.82,51.02,99087.0,44.4896,44.6644,44.411,44.5857,99087.0
2021-07-28 12:00:00,51.0,51.0,50.78,50.78,76529.0,44.5683,44.5683,44.376,44.376,76529.0
2021-07-28 12:30:00,50.78,50.88,50.73,50.81,98636.0,44.376,44.4634,44.3323,44.4022,98636.0
2021-07-28 13:00:00,50.81,51.06,50.77,50.96,137399.0,44.4022,44.6207,44.3673,44.5333,137399.0
2021-07-28 13:30:00,50.97,51.04,50.83,50.85,89366.0,44.542,44.6032,44.4197,44.4372,89366.0
2021-07-28 14:00:00,50.84,51.1,50.81,51.03,108332.0,44.4284,44.6557,44.4022,44.5945,108332.0
2021-07-28 14:30:00,51.02,51.23,50.98,51.16,133040.0,44.5857,44.7693,44.5508,44.7081,133040.0
2021-07-28 15:00:00,51.16,51.38,51.15,51.34,190808.0,44.7081,44.9003,44.6993,44.8654,190808.0
2021-07-28 15:30:00,51.34,51.36,51.0,51.06,316501.0,44.8654,44.8829,44.5683,44.6207,316501.0
2021-07-29 09:30:00,51.73,52.21,51.6,51.98,311911.0,45.2062,45.6257,45.0926,45.4247,311911.0
2021-07-29 10:00:00,51.95,52.56,51.89,52.42,168976.0,45.3985,45.9315,45.346,45.8092,168976.0
2021-07-29 10:30:00,52.41,52.58,52.33,52.5,99197.0,45.8004,45.949,45.7305,45.8791,99197.0
2021-07-29 11:00:00,52.5,52.61,52.25,52.26,114943.0,45.8791,45.9752,45.6606,45.6694,114943.0
2021-07-29 11:30:00,52.26,52.46,52.26,52.44,92361.0,45.6694,45.8441,45.6694,45.8267,92361.0
2021-07-29 12:00:00,52.44,52.58,52.42,52.57,67136.0,45.8267,45.949,45.8092,45.9403,67136.0
2021-07-29 12:30:00,52.54,52.62,52.37,52.43,61308.0,45.9141,45.984,45.7655,45.8179,61308.0
2021-07-29 13:00:00,52.43,52.43,52.28,52.33,64910.0,45.8179,45.8179,45.6868,45.7305,64910.0
2021-07-29 13:30:00,52.31,52.32,52.09,52.11,69126.0,45.7131,45.7218,45.5208,45.5383,69126.0
2021-07-29 14:00:00,52.12,52.17,51.99,52.06,85507.0,45.547,45.5907,45.4334,45.4946,85507.0
2021-07-29 14:30:00,52.05,52.05,51.9,52.0,94464.0,45.4858,45.4858,45.3548,45.4422,94464.0
2021-07-29 15:00:00,52.0,52.3,51.99,52.28,138188.0,45.4422,45.7043,45.4334,45.6868,138188.0
2021-07-29 15:30:00,52.28,52.31,52.08,52.19,326400.0,45.6868,45.7131,45.5121,45.6082,326400.0
2021-07-30 09:30:00,51.57,52.31,51.56,52.22,163849.0,45.2857,45.9356,45.277,45.8565,163849.0
2021-07-30 10:00:00,52.2,52.58,52.03,52.04,121162.0,45.839,46.1727,45.6897,45.6985,121162.0
2021-07-30 10:30:00,52.04,52.13,51.69,51.8,129040.0,45.6985,45.7775,45.3911,45.4877,129040.0
2021-07-30 11:00:00,51.8,51.88,51.64,51.66,75128.0,45.4877,45.558,45.3472,45.3648,75128.0
2021-07-30 11:30:00,51.65,51.69,51.46,51.53,84174.0,45.356,45.3911,45.1892,45.2506,84174.0
2021-07-30 12:00:00,51.54,51.55,51.28,51.35,90976.0,45.2594,45.2682,45.0311,45.0926,90976.0
2021-07-30 12:30:00,51.36,51.49,51.16,51.18,102162.0,45.1013,45.2155,44.9257,44.9433,102162.0
2021-07-30 13:00:00,51.19,51.4,51.1,51.36,65007.0,44.9521,45.1365,44.873,45.1013,65007.0
2021-07-30 13:30:00,51.35,51.45,51.27,51.32,84976.0,45.0926,45.1804,45.0223,45.0662,84976.0
2021-07-30 14:00:00,51.34,51.48,51.18,51.19,80030.0,45.0838,45.2067,44.9433,44.9521,80030.0
2021-07-30 14:30:00,51.18,51.35,51.09,51.33,87744.0,44.9433,45.0926,44.8642,45.075,87744.0
2021-07-30 15:00:00,51.32,51.36,51.22,51.32,106621.0,45.0662,45.1013,44.9784,45.0662,106621.0
2021-07-30 15:30:00,51.32,51.44,51.29,51.37,385253.0,45.0662,45.1716,45.0399,45.1101,385253.0
2021-08-02 09:30:00,51.81,52.45,51.68,52.29,339985.0,45.4965,46.0585,45.3823,45.918,339985.0
2021-08-02 10:00:00,52.29,52.33,51.7,51.77,125895.0,45.918,45.9531,45.3999,45.4614,125895.0
2021-08-02 10:30:00,51.79,52.04,51.49,51.52,128581.0,45.4789,45.6985,45.2155,45.2418,128581.0
2021-08-02 11:00:00,51.51,51.77,51.48,51.63,82206.0,45.2331,45.4614,45.2067,45.3384,82206.0
2021-08-02 11:30:00,51.64,51.7,51.32,51.33,93528.0,45.3472,45.3999,45.0662,45.075,93528.0
2021-08-02 12:00:00,51.32,51.33,50.88,51.12,263079.0,45.0662,45.075,44.6798,44.8906,263079.0
2021-08-02 12:30:00,51.11,51.32,51.1,51.31,71947.0,44.8818,45.0662,44.873,45.0574,71947.0
2021-08-02 13:00:00,51.33,51.38,51.15,51.21,54621.0,45.075,45.1189,44.9169,44.9696,54621.0
2021-08-02 13:30:00,51.21,51.29,51.15,51.27,55676.0,44.9696,45.0399,44.9169,45.0223,55676.0
2021-08-02 14:00:00,51.28,51.48,51.22,51.41,50945.0,45.0311,45.2067,44.9784,45.1452,50945.0
2021-08-02 14:30:00,51.4,51.42,51.3,51.32,66171.0,45.1365,45.154,45.0486,45.0662,66171.0
2021-08-02 15:00:00,51.3,51.38,51.2,51.28,120175.0,45.0486,45.1189,44.9608,45.0311,120175.0
2021-08-02 15:30:00,51.28,51.32,51.01,51.13,271144.0,45.0311,45.0662,44.794,44.8994,271144.0
2021-08-03 09:30:00,51.15,51.31,49.45,50.0,298582.0,44.9169,45.0574,43.4241,43.9071,298582.0
2021-08-03 10:00:00,50.07,50.65,49.95,50.6,181313.0,43.9685,44.4779,43.8632,44.4339,181313.0
2021-08-03 10:30:00,50.61,50.85,50.24,50.56,138309.0,44.4427,44.6535,44.1178,44.3988,138309.0
2021-08-03 11:00:00,50.56,50.96,50.51,50.96,103776.0,44.3988,44.7501,44.3549,44.7501,103776.0
2021-08-03 11:30:00,50.98,51.08,50.82,50.84,110585.0,44.7676,44.8555,44.6271,44.6447,110585.0
2021-08-03 12:00:00,50.84,50.89,50.74,50.83,99565.0,44.6447,44.6886,44.5569,44.6359,99565.0
2021-08-03 12:30:00,50.82,50.97,50.74,50.81,74514.0,44.6271,44.7589,44.5569,44.6184,74514.0
2021-08-03 13:00:00,50.82,50.9,50.76,50.8,105858.0,44.6271,44.6974,44.5745,44.6096,105858.0
2021-08-03 13:30:00,50.79,50.9,50.7,50.88,134992.0,44.6008,44.6974,44.5218,44.6798,134992.0
2021-08-03 14:00:00,50.89,50.93,50.77,50.86,102386.0,44.6886,44.7237,44.5832,44.6623,102386.0
2021-08-03 14:30:00,50.86,50.92,50.8,50.83,119106.0,44.6623,44.715,44.6096,44.6359,119106.0
2021-08-03 15:00:00,50.84,51.03,50.84,50.99,210942.0,44.6447,44.8116,44.6447,44.7764,210942.0
2021-08-03 15:30:00,50.98,51.11,50.9,50.95,361922.0,44.7676,44.8818,44.6974,44.7413,361922.0
2021-08-04 09:30:00,50.39,50.56,50.11,50.34,179891.0,44.2495,44.3988,44.0037,44.2056,179891.0
2021-08-04 10:00:00,50.37,51.14,50.35,50.87,295242.0,44.232,44.9081,44.2144,44.671,295242.0
2021-08-04 10:30:00,50.86,50.94,50.58,50.81,240585.0,44.6623,44.7325,44.4164,44.6184,240585.0
2021-08-04 11:00:00,50.81,51.14,50.7,50.96,178903.0,44.6184,44.9081,44.5218,44.7501,178903.0
2021-08-04 11:30:00,50.96,51.0,50.63,50.69,100836.0,44.7501,44.7852,44.4603,44.513,100836.0
2021-08-04 12:00:00,50.65,50.75,50.54,50.6,60961.0,44.4779,44.5657,44.3813,44.4339,60961.0
2021-08-04 12:30:00,50.59,50.74,50.56,50.68,75024.0,44.4252,44.5569,44.3988,44.5042,75024.0
2021-08-04 13:00:00,50.68,50.74,50.61,50.62,56229.0,44.5042,44.5569,44.4427,44.4515,56229.0
2021-08-04 13:30:00,50.61,50.75,50.52,50.71,78583.0,44.4427,44.5657,44.3637,44.5305,78583.0
2021-08-04 14:00:00,50.72,50.79,50.63,50.66,66795.0,44.5393,44.6008,44.4603,44.4866,66795.0
2021-08-04 14:30:00,50.66,50.71,50.57,50.67,70302.0,44.4866,44.5305,44.4076,44.4954,70302.0
2021-08-04 15:00:00,50.68,50.69,50.55,50.68,73099.0,44.5042,44.513,44.39,44.5042,73099.0
2021-08-04 15:30:00,50.68,50.68,50.32,50.37,398346.0,44.5042,44.5042,44.1881,44.232,398346.0
2021-08-05 09:30:00,50.73,51.13,50.71,51.08,208227.0,44.5481,44.8994,44.5305,44.8555,208227.0
2021-08-05 10:00:00,51.1,51.12,50.66,50.79,122202.0,44.873,44.8906,44.4866,44.6008,122202.0
2021-08-05 10:30:00,50.77,51.18,50.76,51.17,266527.0,44.5832,44.9433,44.5745,44.9345,266527.0
2021-08-05 11:00:00,51.18,51.46,51.13,51.35,105440.0,44.9433,45.1892,44.8994,45.0926,105440.0
2021-08-05 11:30:00,51.34,51.35,51.03,51.12,73487.0,45.0838,45.0926,44.8116,44.8906,73487.0
2021-08-05 12:00:00,51.13,51.19,51.0,51.05,69023.0,44.8994,44.9521,44.7852,44.8291,69023.0
2021-08-05 12:30:00,51.06,51.07,50.9,50.95,80998.0,44.8379,44.8467,44.6974,44.7413,80998.0
2021-08-05 13:00:00,50.96,51.12,50.93,51.1,72983.0,44.7501,44.8906,44.7237,44.873,72983.0
2021-08-05 13:30:00,51.1,51.21,51.03,51.19,79977.0,44.873,44.9696,44.8116,44.9521,79977.0
2021-08-05 14:00:00,51.18,51.18,51.02,51.07,70984.0,44.9433,44.9433,44.8028,44.8467,70984.0
2021-08-05 14:30:00,51.07,51.09,50.99,50.99,80530.0,44.8467,44.8642,44.7764,44.7764,80530.0
2021-08-05 15:00:00,51.0,51.19,50.99,51.17,117810.0,44.7852,44.9521,44.7764,44.9345,117810.0
2021-08-05 15:30:00,51.17,51.24,51.05,51.13,366768.0,44.9345,44.996,44.8291,44.8994,366768.0
2021-08-06 09:30:00,51.83,52.17,51.51,51.96,240405.0,45.5141,45.8126,45.2331,45.6282,240405.0
2021-08-06 10:00:00,51.95,52.12,51.73,52.01,115256.0,45.6194,45.7687,45.4262,45.6721,115256.0
2021-08-06 10:30:00,52.03,52.06,51.81,52.05,89036.0,45.6897,45.716,45.4965,45.7073,89036.0
2021-08-06 11:00:00,52.04,52.31,52.04,52.29,168233.0,45.6985,45.9356,45.6985,45.918,168233.0
2021-08-06 11:30:00,52.29,52.32,52.2,52.22,75009.0,45.918,45.9444,45.839,45.8565,75009.0
2021-08-06 12:00:00,52.22,52.49,52.18,52.35,82135.0,45.8565,46.0936,45.8214,45.9707,82135.0
2021-08-06 12:30:00,52.35,52.41,52.27,52.39,75540.0,45.9707,46.0234,45.9004,46.0058,75540.0
2021-08-06 13:00:00,52.38,52.38,52.18,52.22,78570.0,45.997,45.997,45.8214,45.8565,78570.0
2021-08-06 13:30:00,52.23,52.27,52.13,52.24,76796.0,45.8653,45.9004,45.7775,45.8741,76796.0
2021-08-06 14:00:00,52.24,52.24,52.15,52.16,76261.0,45.8741,45.8741,45.7951,45.8038,76261.0
2021-08-06 14:30:00,52.16,52.16,51.9,51.94,81243.0,45.8038,45.8038,45.5755,45.6107,81243.0
2021-08-06 15:00:00,51.94,52.08,51.86,52.08,95088.0,45.6107,45.7336,45.5404,45.7336,95088.0
2021-08-06 15:30:00,52.08,52.1,51.86,52.07,416470.0,45.7336,45.7512,45.5404,45.7248,416470.0
2021-08-09 09:30:00,51.72,51.87,51.24,51.7,140069.0,45.4175,45.5492,44.996,45.3999,140069.0
2021-08-09 10:00:00,51.7,51.86,51.33,51.54,112918.0,45.3999,45.5404,45.075,45.2594,112918.0
2021-08-09 10:30:00,51.53,51.92,51.4,51.82,116585.0,45.2506,45.5931,45.1365,45.5053,116585.0
2021-08-09 11:00:00,51.79,51.85,51.67,51.83,101856.0,45.4789,45.5316,45.3736,45.5141,101856.0
2021-08-09 11:30:00,51.83,51.96,51.8,51.9,130170.0,45.5141,45.6282,45.4877,45.5755,130170.0
2021-08-09 12:00:00,51.89,52.08,51.76,52.02,137215.0,45.5668,45.7336,45.4526,45.6809,137215.0
2021-08-09 12:30:00,52.03,52.13,52.0,52.1,50834.0,45.6897,45.7775,45.6633,45.7512,50834.0
2021-08-09 13:00:00,52.09,52.19,52.08,52.15,58518.0,45.7424,45.8302,45.7336,45.7951,58518.0
2021-08-09 13:30:00,52.15,52.16,51.98,52.08,195813.0,45.7951,45.8038,45.6458,45.7336,195813.0
2021-08-09 14:00:00,52.08,52.15,52.02,52.02,89985.0,45.7336,45.7951,45.6809,45.6809,89985.0
2021-08-09 14:30:00,52.03,52.09,51.91,51.98,92715.0,45.6897,45.7424,45.5843,45.6458,92715.0
2021-08-09 15:00:00,51.98,52.0,51.88,51.89,112811.0,45.6458,45.6633,45.558,45.5668,112811.0
2021-08-09 15:30:00,51.9,51.98,51.68,51.8,388956.0,45.5755,45.6458,45.3823,45.4877,388956.0
2021-08-10 09:30:00,51.93,52.24,51.79,52.11,151311.0,45.6019,45.8741,45.4789,45.7599,151311.0
2021-08-10 10:00:00,52.13,52.9,52.08,52.76,221575.0,45.7775,46.4537,45.7336,46.3307,221575.0
2021-08-10 10:30:00,52.76,53.35,52.6,53.35,398443.0,46.3307,46.8488,46.1902,46.8488,398443.0
2021-08-10 11:00:00,53.35,53.63,53.33,53.54,264996.0,46.8488,47.0947,46.8313,47.0157,264996.0
2021-08-10 11:30:00,53.54,53.55,53.28,53.5,113405.0,47.0157,47.0245,46.7874,46.9806,113405.0
2021-08-10 12:00:00,53.48,53.69,53.46,53.64,148561.0,46.963,47.1474,46.9454,47.1035,148561.0
2021-08-10 12:30:00,53.65,53.66,53.45,53.6,121846.0,47.1123,47.1211,46.9367,47.0684,121846.0
2021-08-10 13:00:00,53.6,53.84,53.55,53.83,139805.0,47.0684,47.2791,47.0245,47.2703,139805.0
2021-08-10 13:30:00,53.83,53.86,53.39,53.63,151585.0,47.2703,47.2967,46.884,47.0947,151585.0
2021-08-10 14:00:00,53.62,53.64,53.4,53.48,116435.0,47.0859,47.1035,46.8927,46.963,116435.0
2021-08-10 14:30:00,53.49,53.53,53.42,53.48,125151.0,46.9718,47.0069,46.9103,46.963,125151.0
2021-08-10 15:00:00,53.47,53.5,53.43,53.46,115829.0,46.9542,46.9806,46.9191,46.9454,115829.0
2021-08-10 15:30:00,53.45,53.67,53.44,53.67,470844.0,46.9367,47.1298,46.9279,47.1298,470844.0
2021-08-11 09:30:00,53.78,54.02,53.07,53.85,188602.0,47.2264,47.4372,46.603,47.2879,188602.0
2021-08-11 10:00:00,53.87,54.02,53.68,53.98,158460.0,47.3055,47.4372,47.1386,47.4021,158460.0
2021-08-11 10:30:00,53.97,54.24,53.87,54.14,129229.0,47.3933,47.6304,47.3055,47.5426,129229.0
2021-08-11 11:00:00,54.15,54.18,53.98,54.0,100538.0,47.5514,47.5777,47.4021,47.4196,100538.0
2021-08-11 11:30:00,54.0,54.19,53.91,53.93,60084.0,47.4196,47.5865,47.3406,47.3582,60084.0
2021-08-11 12:00:00,53.92,54.14,53.92,54.13,56645.0,47.3494,47.5426,47.3494,47.5338,56645.0
2021-08-11 12:30:00,54.13,54.23,54.11,54.19,80779.0,47.5338,47.6216,47.5162,47.5865,80779.0
2021-08-11 13:00:00,54.2,54.25,54.04,54.09,93163.0,47.5953,47.6392,47.4548,47.4987,93163.0
2021-08-11 13:30:00,54.09,54.19,54.05,54.13,91807.0,47.4987,47.5865,47.4635,47.5338,91807.0
2021-08-11 14:00:00,54.12,54.19,54.09,54.15,66447.0,47.525,47.5865,47.4987,47.5514,66447.0
2021-08-11 14:30:00,54.15,54.2,54.06,54.2,78934.0,47.5514,47.5953,47.4723,47.5953,78934.0
2021-08-11 15:00:00,54.19,54.32,54.16,54.26,99552.0,47.5865,47.7006,47.5601,47.6479,99552.0
2021-08-11 15:30:00,54.27,54.27,54.08,54.21,252724.0,47.6567,47.6567,47.4899,47.604,252724.0
2021-08-12 09:30:00,54.31,54.58,54.0,54.14,180275.0,47.6919,47.929,47.4196,47.5426,180275.0
2021-08-12 10:00:00,54.15,54.22,53.81,53.97,72230.0,47.5514,47.6128,47.2528,47.3933,72230.0
2021-08-12 10:30:00,53.95,53.97,53.79,53.85,74870.0,47.3757,47.3933,47.2352,47.2879,74870.0
2021-08-12 11:00:00,53.85,54.0,53.78,53.96,64618.0,47.2879,47.4196,47.2264,47.3845,64618.0
2021-08-12 11:30:00,53.94,54.13,53.85,54.12,67697.0,47.3669,47.5338,47.2879,47.525,67697.0
2021-08-12 12:00:00,54.13,54.21,54.11,54.15,61491.0,47.5338,47.604,47.5162,47.5514,61491.0
2021-08-12 12:30:00,54.15,54.27,54.11,54.27,44124.0,47.5514,47.6567,47.5162,47.6567,44124.0
2021-08-12 13:00:00,54.27,54.3,54.13,54.14,50001.0,47.6567,47.6831,47.5338,47.5426,50001.0
2021-08-12 13:30:00,54.13,54.21,54.09,54.18,55196.0,47.5338,47.604,47.4987,47.5777,55196.0
2021-08-12 14:00:00,54.18,54.25,54.13,54.19,52344.0,47.5777,47.6392,47.5338,47.5865,52344.0
2021-08-12 14:30:00,54.19,54.27,54.12,54.21,57684.0,47.5865,47.6567,47.525,47.604,57684.0
2021-08-12 15:00:00,54.22,54.5,54.21,54.33,150478.0,47.6128,47.8587,47.604,47.7094,150478.0
2021-08-12 15:30:00,54.33,54.38,54.2,54.28,192307.0,47.7094,47.7533,47.5953,47.6655,192307.0
2021-08-13 09:30:00,54.37,54.56,54.22,54.34,137745.0,47.7445,47.9114,47.6128,47.7182,137745.0
2021-08-13 10:00:00,54.34,54.45,54.18,54.45,145616.0,47.7182,47.8148,47.5777,47.8148,145616.0
2021-08-13 10:30:00,54.45,54.67,54.39,54.66,117420.0,47.8148,48.008,47.7621,47.9992,117420.0
2021-08-13 11:00:00,54.67,54.82,54.52,54.53,95940.0,48.008,48.1397,47.8763,47.885,95940.0
2021-08-13 11:30:00,54.54,54.69,54.51,54.57,82040.0,47.8938,48.0255,47.8675,47.9202,82040.0
2021-08-13 12:00:00,54.59,54.68,54.49,54.56,54765.0,47.9377,48.0168,47.8499,47.9114,54765.0
2021-08-13 12:30:00,54.56,54.66,54.53,54.53,41471.0,47.9114,47.9992,47.885,47.885,41471.0
2021-08-13 13:00:00,54.53,54.65,54.48,54.65,84176.0,47.885,47.9904,47.8411,47.9904,84176.0
2021-08-13 13:30:00,54.65,54.66,54.58,54.61,58346.0,47.9904,47.9992,47.929,47.9553,58346.0
2021-08-13 14:00:00,54.61,54.63,54.51,54.54,60499.0,47.9553,47.9729,47.8675,47.8938,60499.0
2021-08-13 14:30:00,54.53,54.55,54.4,54.47,82691.0,47.885,47.9026,47.7709,47.8324,82691.0
2021-08-13 15:00:00,54.48,54.51,54.35,54.36,85318.0,47.8411,47.8675,47.727,47.7358,85318.0
2021-08-13 15:30:00,54.36,54.5,54.33,54.48,248937.0,47.7358,47.8587,47.7094,47.8411,248937.0
2021-08-16 09:30:00,53.95,54.11,53.5,53.57,185763.0,47.3757,47.5162,46.9806,47.042,185763.0
2021-08-16 10:00:00,53.56,54.2,53.4,53.81,120430.0,47.0332,47.5953,46.8927,47.2528,120430.0
2021-08-16 10:30:00,53.92,54.12,53.71,53.88,100473.0,47.3494,47.525,47.165,47.3143,100473.0
2021-08-16 11:00:00,53.87,53.88,53.59,53.8,72447.0,47.3055,47.3143,47.0596,47.244,72447.0
2021-08-16 11:30:00,53.8,53.96,53.78,53.9,50213.0,47.244,47.3845,47.2264,47.3318,50213.0
2021-08-16 12:00:00,53.9,53.92,53.81,53.87,53163.0,47.3318,47.3494,47.2528,47.3055,53163.0
2021-08-16 12:30:00,53.88,53.95,53.82,53.87,62144.0,47.3143,47.3757,47.2616,47.3055,62144.0
2021-08-16 13:00:00,53.87,54.03,53.84,54.01,46766.0,47.3055,47.446,47.2791,47.4284,46766.0
2021-08-16 13:30:00,54.0,54.0,53.9,53.99,43788.0,47.4196,47.4196,47.3318,47.4108,43788.0
2021-08-16 14:00:00,53.99,54.08,53.9,53.92,63086.0,47.4108,47.4899,47.3318,47.3494,63086.0
2021-08-16 14:30:00,53.93,53.99,53.88,53.91,81339.0,47.3582,47.4108,47.3143,47.3406,81339.0
2021-08-16 15:00:00,53.9,53.9,53.7,53.72,104221.0,47.3318,47.3318,47.1562,47.1738,104221.0
2021-08-16 15:30:00,53.72,53.76,53.62,53.72,295909.0,47.1738,47.2089,47.0859,47.1738,295909.0
2021-08-17 09:30:00,53.19,53.5,52.86,52.86,112051.0,46.7083,46.9806,46.4185,46.4185,112051.0
2021-08-17 10:00:00,52.88,53.32,52.81,53.2,142347.0,46.4361,46.8225,46.3746,46.7171,142347.0
2021-08-17 10:30:00,53.21,53.27,52.87,52.88,65015.0,46.7259,46.7786,46.4273,46.4361,65015.0
2021-08-17 11:00:00,52.88,52.91,52.67,52.87,63380.0,46.4361,46.4625,46.2517,46.4273,63380.0
2021-08-17 11:30:00,52.87,53.01,52.83,52.92,60530.0,46.4273,46.5503,46.3922,46.4712,60530.0
2021-08-17 12:00:00,52.92,52.92,52.65,52.67,95837.0,46.4712,46.4712,46.2341,46.2517,95837.0
2021-08-17 12:30:00,52.64,52.64,52.04,52.09,193272.0,46.2254,46.2254,45.6985,45.7424,193272.0
2021-08-17 13:00:00,52.07,52.61,52.06,52.47,121259.0,45.7248,46.199,45.716,46.0761,121259.0
2021-08-17 13:30:00,52.46,52.54,52.26,52.53,74024.0,46.0673,46.1375,45.8917,46.1288,74024.0
2021-08-17 14:00:00,52.52,52.69,52.43,52.44,87372.0,46.12,46.2693,46.0409,46.0497,87372.0
2021-08-17 14:30:00,52.44,52.59,52.36,52.56,105732.0,46.0497,46.1815,45.9795,46.1551,105732.0
2021-08-17 15:00:00,52.56,52.64,52.35,52.44,197441.0,46.1551,46.2254,45.9707,46.0497,197441.0
2021-08-17 15:30:00,52.44,52.56,52.37,52.39,688057.0,46.0497,46.1551,45.9883,46.0058,688057.0
2021-08-18 09:30:00,52.17,52.66,51.92,52.65,452927.0,45.8126,46.2429,45.5931,46.2341,452927.0
2021-08-18 10:00:00,52.69,53.16,52.6,53.1,174500.0,46.2693,46.682,46.1902,46.6293,174500.0
2021-08-18 10:30:00,53.08,53.39,53.03,53.31,203026.0,46.6117,46.884,46.5678,46.8137,203026.0
2021-08-18 11:00:00,53.32,53.56,53.23,53.34,89883.0,46.8225,47.0332,46.7435,46.8401,89883.0
2021-08-18 11:30:00,53.36,53.37,53.18,53.31,75606.0,46.8576,46.8664,46.6996,46.8137,75606.0
2021-08-18 12:00:00,53.32,53.44,53.09,53.13,56513.0,46.8225,46.9279,46.6205,46.6556,56513.0
2021-08-18 12:30:00,53.14,53.26,53.08,53.21,44460.0,46.6644,46.7698,46.6117,46.7259,44460.0
2021-08-18 13:00:00,53.2,53.27,53.12,53.25,35286.0,46.7171,46.7786,46.6469,46.761,35286.0
2021-08-18 13:30:00,53.25,53.3,53.19,53.28,50905.0,46.761,46.8049,46.7083,46.7874,50905.0
2021-08-18 14:00:00,53.27,53.27,52.91,53.1,63984.0,46.7786,46.7786,46.4625,46.6293,63984.0
2021-08-18 14:30:00,53.1,53.12,52.96,53.06,69236.0,46.6293,46.6469,46.5064,46.5942,69236.0
2021-08-18 15:00:00,53.05,53.07,52.89,52.91,86969.0,46.5854,46.603,46.4449,46.4625,86969.0
2021-08-18 15:30:00,52.89,52.89,52.29,52.31,310836.0,46.4449,46.4449,45.918,45.9356,310836.0
2021-08-19 09:30:00,51.42,52.08,51.23,52.01,166618.0,45.154,45.7336,44.9872,45.6721,166618.0
2021-08-19 10:00:00,52.0,52.17,51.76,51.76,97168.0,45.6633,45.8126,45.4526,45.4526,97168.0
2021-08-19 10:30:00,51.78,51.79,51.2,51.44,119394.0,45.4702,45.4789,44.9608,45.1716,119394.0
2021-08-19 11:00:00,51.45,51.46,50.83,50.9,142956.0,45.1804,45.1892,44.6359,44.6974,142956.0
2021-08-19 11:30:00,50.9,51.12,50.77,51.04,125877.0,44.6974,44.8906,44.5832,44.8203,125877.0
2021-08-19 12:00:00,51.04,51.08,50.88,51.03,100690.0,44.8203,44.8555,44.6798,44.8116,100690.0
2021-08-19 12:30:00,51.04,51.04,50.84,50.98,108204.0,44.8203,44.8203,44.6447,44.7676,108204.0
2021-08-19 13:00:00,50.97,50.97,50.75,50.79,91739.0,44.7589,44.7589,44.5657,44.6008,91739.0
2021-08-19 13:30:00,50.79,50.88,50.66,50.79,105433.0,44.6008,44.6798,44.4866,44.6008,105433.0
2021-08-19 14:00:00,50.78,50.88,50.64,50.66,171496.0,44.592,44.6798,44.4691,44.4866,171496.0
2021-08-19 14:30:00,50.64,50.68,50.42,50.57,195312.0,44.4691,44.5042,44.2759,44.4076,195312.0
2021-08-19 15:00:00,50.58,51.02,50.58,51.0,377268.0,44.4164,44.8028,44.4164,44.7852,377268.0
2021-08-19 15:30:00,51.01,51.26,50.97,51.21,692315.0,44.794,45.0135,44.7589,44.9696,692315.0
2021-08-20 09:30:00,51.41,51.61,51.05,51.08,176821.0,45.1452,45.3209,44.8291,44.8555,176821.0
2021-08-20 10:00:00,51.08,51.12,50.69,50.7,192372.0,44.8555,44.8906,44.513,44.5218,192372.0
2021-08-20 10:30:00,50.7,50.8,50.53,50.59,176391.0,44.5218,44.6096,44.3725,44.4252,176391.0
2021-08-20 11:00:00,50.64,51.05,50.57,50.59,316255.0,44.4691,44.8291,44.4076,44.4252,316255.0
2021-08-20 11:30:00,50.59,51.01,50.58,51.01,277950.0,44.4252,44.794,44.4164,44.794,277950.0
2021-08-20 12:00:00,51.02,51.1,50.94,51.01,133428.0,44.8028,44.873,44.7325,44.794,133428.0
2021-08-20 12:30:00,51.01,51.16,50.98,50.99,295625.0,44.794,44.9257,44.7676,44.7764,295625.0
2021-08-20 13:00:00,50.99,51.36,50.99,51.21,278908.0,44.7764,45.1013,44.7764,44.9696,278908.0
2021-08-20 13:30:00,51.21,51.3,51.15,51.15,117608.0,44.9696,45.0486,44.9169,44.9169,117608.0
2021-08-20 14:00:00,51.15,51.39,51.14,51.29,96777.0,44.9169,45.1277,44.9081,45.0399,96777.0
2021-08-20 14:30:00,51.29,51.35,51.27,51.35,70159.0,45.0399,45.0926,45.0223,45.0926,70159.0
2021-08-20 15:00:00,51.34,51.42,51.23,51.41,206625.0,45.0838,45.154,44.9872,45.1452,206625.0
2021-08-20 15:30:00,51.41,51.42,51.22,51.26,260285.0,45.1452,45.154,44.9784,45.0135,260285.0
2021-08-23 09:30:00,51.67,52.45,51.67,52.42,397168.0,45.3736,46.0585,45.3736,46.0322,397168.0
2021-08-23 10:00:00,52.43,52.5,51.9,51.91,192910.0,46.0409,46.1024,45.5755,45.5843,192910.0
2021-08-23 10:30:00,51.9,51.92,51.66,51.7,111215.0,45.5755,45.5931,45.3648,45.3999,111215.0
2021-08-23 11:00:00,51.68,51.98,51.61,51.89,142037.0,45.3823,45.6458,45.3209,45.5668,142037.0
2021-08-23 11:30:00,51.9,51.9,51.68,51.83,70032.0,45.5755,45.5755,45.3823,45.5141,70032.0
2021-08-23 12:00:00,51.83,51.9,51.8,51.82,71654.0,45.5141,45.5755,45.4877,45.5053,71654.0
2021-08-23 12:30:00,51.82,51.88,51.72,51.74,103294.0,45.5053,45.558,45.4175,45.435,103294.0
2021-08-23 13:00:00,51.75,52.08,51.72,52.07,65892.0,45.4438,45.7336,45.4175,45.7248,65892.0
2021-08-23 13:30:00,52.07,52.1,51.77,51.78,61534.0,45.7248,45.7512,45.4614,45.4702,61534.0
2021-08-23 14:00:00,51.78,51.88,51.74,51.79,75820.0,45.4702,45.558,45.435,45.4789,75820.0
2021-08-23 14:30:00,51.77,51.84,51.7,51.72,80940.0,45.4614,45.5228,45.3999,45.4175,80940.0
2021-08-23 15:00:00,51.72,51.74,51.55,51.66,156137.0,45.4175,45.435,45.2682,45.3648,156137.0
2021-08-23 15:30:00,51.66,51.7,51.49,51.55,405232.0,45.3648,45.3999,45.2155,45.2682,405232.0
2021-08-24 09:30:00,51.82,52.41,51.82,52.07,192057.0,45.5053,46.0234,45.5053,45.7248,192057.0
2021-08-24 10:00:00,52.09,52.14,51.57,51.76,118934.0,45.7424,45.7863,45.2857,45.4526,118934.0
2021-08-24 10:30:00,51.79,52.11,51.78,52.03,124052.0,45.4789,45.7599,45.4702,45.6897,124052.0
2021-08-24 11:00:00,52.04,52.25,52.04,52.22,97302.0,45.6985,45.8829,45.6985,45.8565,97302.0
2021-08-24 11:30:00,52.21,52.31,52.13,52.16,73662.0,45.8478,45.9356,45.7775,45.8038,73662.0
2021-08-24 12:00:00,52.16,52.22,52.07,52.22,55756.0,45.8038,45.8565,45.7248,45.8565,55756.0
2021-08-24 12:30:00,52.21,52.42,52.21,52.38,57454.0,45.8478,46.0322,45.8478,45.997,57454.0
2021-08-24 13:00:00,52.39,52.47,52.35,52.35,74503.0,46.0058,46.0761,45.9707,45.9707,74503.0
2021-08-24 13:30:00,52.36,52.4,52.3,52.31,84173.0,45.9795,46.0146,45.9268,45.9356,84173.0
2021-08-24 14:00:00,52.3,52.5,52.3,52.41,85472.0,45.9268,46.1024,45.9268,46.0234,85472.0
2021-08-24 14:30:00,52.41,52.44,52.34,52.38,53813.0,46.0234,46.0497,45.9619,45.997,53813.0
2021-08-24 15:00:00,52.38,52.38,52.2,52.2,92300.0,45.997,45.997,45.839,45.839,92300.0
2021-08-24 15:30:00,52.2,52.23,52.06,52.17,442017.0,45.839,45.8653,45.716,45.8126,442017.0
2021-08-25 09:30:00,52.3,52.89,52.19,52.87,191138.0,45.9268,46.4449,45.8302,46.4273,191138.0
2021-08-25 10:00:00,52.87,52.94,52.63,52.87,114230.0,46.4273,46.4888,46.2166,46.4273,114230.0
2021-08-25 10:30:00,52.88,53.11,52.83,53.04,117995.0,46.4361,46.6381,46.3922,46.5766,117995.0
2021-08-25 11:00:00,53.06,53.26,52.99,53.25,120904.0,46.5942,46.7698,46.5327,46.761,120904.0
2021-08-25 11:30:00,53.26,53.36,53.2,53.34,117592.0,46.7698,46.8576,46.7171,46.8401,117592.0
2021-08-25 12:00:00,53.34,53.73,53.3,53.71,194728.0,46.8401,47.1825,46.8049,47.165,194728.0
2021-08-25 12:30:00,53.71,53.77,53.61,53.62,114823.0,47.165,47.2177,47.0772,47.0859,114823.0
2021-08-25 13:00:00,53.61,53.71,53.59,53.69,101132.0,47.0772,47.165,47.0596,47.1474,101132.0
2021-08-25 13:30:00,53.69,53.81,53.64,53.64,99031.0,47.1474,47.2528,47.1035,47.1035,99031.0
2021-08-25 14:00:00,53.64,53.68,53.49,53.58,100996.0,47.1035,47.1386,46.9718,47.0508,100996.0
2021-08-25 14:30:00,53.57,53.64,53.49,53.62,76402.0,47.042,47.1035,46.9718,47.0859,76402.0
2021-08-25 15:00:00,53.63,53.68,53.52,53.57,101660.0,47.0947,47.1386,46.9981,47.042,101660.0
2021-08-25 15:30:00,53.57,53.72,53.5,53.57,368680.0,47.042,47.1738,46.9806,47.042,368680.0
2021-08-26 09:30:00,53.77,53.91,53.09,53.23,217530.0,47.2177,47.3406,46.6205,46.7435,217530.0
2021-08-26 10:00:00,53.21,53.28,52.83,52.98,334955.0,46.7259,46.7874,46.3922,46.5239,334955.0
2021-08-26 10:30:00,52.98,53.05,52.31,52.4,129470.0,46.5239,46.5854,45.9356,46.0146,129470.0
2021-08-26 11:00:00,52.39,52.61,52.27,52.51,182730.0,46.0058,46.199,45.9004,46.1112,182730.0
2021-08-26 11:30:00,52.52,52.52,52.29,52.37,248903.0,46.12,46.12,45.918,45.9883,248903.0
2021-08-26 12:00:00,52.38,52.56,52.21,52.56,116449.0,45.997,46.1551,45.8478,46.1551,116449.0
2021-08-26 12:30:00,52.59,52.64,52.38,52.43,78665.0,46.1815,46.2254,45.997,46.0409,78665.0
2021-08-26 13:00:00,52.42,52.48,52.26,52.3,81434.0,46.0322,46.0849,45.8917,45.9268,81434.0
2021-08-26 13:30:00,52.3,52.4,52.26,52.33,152575.0,45.9268,46.0146,45.8917,45.9531,152575.0
2021-08-26 14:00:00,52.34,52.34,52.11,52.16,114301.0,45.9619,45.9619,45.7599,45.8038,114301.0
2021-08-26 14:30:00,52.16,52.22,52.01,52.13,132791.0,45.8038,45.8565,45.6721,45.7775,132791.0
2021-08-26 15:00:00,52.14,52.21,51.98,52.16,217234.0,45.7863,45.8478,45.6458,45.8038,217234.0
2021-08-26 15:30:00,52.16,52.31,52.07,52.25,612394.0,45.8038,45.9356,45.7248,45.8829,612394.0
2021-08-27 09:30:00,52.37,53.05,52.25,52.97,153959.0,45.9883,46.5854,45.8829,46.5151,153959.0
2021-08-27 10:00:00,52.99,52.99,52.66,52.88,100470.0,46.5327,46.5327,46.2429,46.4361,100470.0
2021-08-27 10:30:00,52.9,53.13,52.77,53.11,105121.0,46.4537,46.6556,46.3395,46.6381,105121.0
2021-08-27 11:00:00,53.12,53.22,52.94,53.15,138709.0,46.6469,46.7347,46.4888,46.6732,138709.0
2021-08-27 11:30:00,53.15,53.37,53.14,53.37,67591.0,46.6732,46.8664,46.6644,46.8664,67591.0
2021-08-27 12:00:00,53.38,53.5,53.32,53.47,75993.0,46.8752,46.9806,46.8225,46.9542,75993.0
2021-08-27 12:30:00,53.46,53.54,53.37,53.48,88211.0,46.9454,47.0157,46.8664,46.963,88211.0
2021-08-27 13:00:00,53.47,53.54,53.43,53.45,49568.0,46.9542,47.0157,46.9191,46.9367,49568.0
2021-08-27 13:30:00,53.44,53.54,53.39,53.51,94018.0,46.9279,47.0157,46.884,46.9893,94018.0
2021-08-27 14:00:00,53.52,53.55,53.42,53.53,81042.0,46.9981,47.0245,46.9103,47.0069,81042.0
2021-08-27 14:30:00,53.53,53.56,53.42,53.45,70420.0,47.0069,47.0332,46.9103,46.9367,70420.0
2021-08-27 15:00:00,53.45,53.52,53.4,53.43,73588.0,46.9367,46.9981,46.8927,46.9191,73588.0
2021-08-27 15:30:00,53.43,53.55,53.38,53.53,334381.0,46.9191,47.0245,46.8752,47.0069,334381.0
2021-08-30 09:30:00,53.83,53.98,52.74,52.96,247449.0,47.2703,47.4021,46.3132,46.5064,247449.0
2021-08-30 10:00:00,52.93,53.09,52.67,52.97,203520.0,46.48,46.6205,46.2517,46.5151,203520.0
2021-08-30 10:30:00,52.96,53.13,52.67,52.78,141270.0,46.5064,46.6556,46.2517,46.3483,141270.0
2021-08-30 11:00:00,52.77,52.92,52.73,52.85,61770.0,46.3395,46.4712,46.3044,46.4098,61770.0
2021-08-30 11:30:00,52.84,52.89,52.68,52.88,61062.0,46.401,46.4449,46.2605,46.4361,61062.0
2021-08-30 12:00:00,52.9,53.0,52.84,52.85,49485.0,46.4537,46.5415,46.401,46.4098,49485.0
2021-08-30 12:30:00,52.86,52.9,52.74,52.79,47847.0,46.4185,46.4537,46.3132,46.3571,47847.0
2021-08-30 13:00:00,52.79,52.8,52.54,52.62,47118.0,46.3571,46.3659,46.1375,46.2078,47118.0
2021-08-30 13:30:00,52.62,52.63,52.46,52.57,47666.0,46.2078,46.2166,46.0673,46.1639,47666.0
2021-08-30 14:00:00,52.58,52.59,52.36,52.41,63340.0,46.1727,46.1815,45.9795,46.0234,63340.0
2021-08-30 14:30:00,52.41,52.49,52.35,52.49,96458.0,46.0234,46.0936,45.9707,46.0936,96458.0
2021-08-30 15:00:00,52.48,52.58,52.15,52.16,152497.0,46.0849,46.1727,45.7951,45.8038,152497.0
2021-08-30 15:30:00,52.16,52.18,51.86,51.88,508832.0,45.8038,45.8214,45.5404,45.558,508832.0
2021-08-31 09:30:00,51.76,52.38,51.71,52.0,221732.0,45.4526,45.997,45.4087,45.6633,221732.0
2021-08-31 10:00:00,52.0,52.35,51.96,52.12,145638.0,45.6633,45.9707,45.6282,45.7687,145638.0
2021-08-31 10:30:00,52.11,52.68,52.08,52.64,230102.0,45.7599,46.2605,45.7336,46.2254,230102.0
2021-08-31 11:00:00,52.64,52.91,52.58,52.85,160630.0,46.2254,46.4625,46.1727,46.4098,160630.0
2021-08-31 11:30:00,52.84,53.11,52.83,53.04,178984.0,46.401,46.6381,46.3922,46.5766,178984.0
2021-08-31 12:00:00,53.02,53.08,52.93,52.99,85739.0,46.5591,46.6117,46.48,46.5327,85739.0
2021-08-31 12:30:00,53.0,53.01,52.78,52.9,78998.0,46.5415,46.5503,46.3483,46.4537,78998.0
2021-08-31 13:00:00,52.9,52.98,52.77,52.96,82486.0,46.4537,46.5239,46.3395,46.5064,82486.0
2021-08-31 13:30:00,52.96,53.05,52.9,53.01,85226.0,46.5064,46.5854,46.4537,46.5503,85226.0
2021-08-31 14:00:00,53.0,53.04,52.91,52.98,69241.0,46.5415,46.5766,46.4625,46.5239,69241.0
2021-08-31 14:30:00,52.98,53.04,52.84,52.88,81059.0,46.5239,46.5766,46.401,46.4361,81059.0
2021-08-31 15:00:00,52.89,52.93,52.8,52.91,171785.0,46.4449,46.48,46.3659,46.4625,171785.0
2021-08-31 15:30:00,52.91,53.02,52.87,52.91,704036.0,46.4625,46.5591,46.4273,46.4625,704036.0
2021-09-01 09:30:00,52.82,53.11,52.14,52.19,267414.0,46.3834,46.6381,45.7863,45.8302,267414.0
2021-09-01 10:00:00,52.17,52.7,52.17,52.65,165243.0,45.8126,46.278,45.8126,46.2341,165243.0
2021-09-01 10:30:00,52.66,52.88,52.59,52.84,141644.0,46.2429,46.4361,46.1815,46.401,141644.0
2021-09-01 11:00:00,52.84,52.84,52.41,52.43,118782.0,46.401,46.401,46.0234,46.0409,118782.0
2021-09-01 11:30:00,52.43,52.44,52.3,52.35,104817.0,46.0409,46.0497,45.9268,45.9707,104817.0
2021-09-01 12:00:00,52.36,52.51,52.24,52.49,152511.0,45.9795,46.1112,45.8741,46.0936,152511.0
2021-09-01 12:30:00,52.5,52.77,52.49,52.76,188937.0,46.1024,46.3395,46.0936,46.3307,188937.0
2021-09-01 13:00:00,52.76,52.82,52.71,52.76,86805.0,46.3307,46.3834,46.2868,46.3307,86805.0
2021-09-01 13:30:00,52.77,52.97,52.74,52.95,159048.0,46.3395,46.5151,46.3132,46.4976,159048.0
2021-09-01 14:00:00,52.95,52.96,52.65,52.73,135991.0,46.4976,46.5064,46.2341,46.3044,135991.0
2021-09-01 14:30:00,52.73,52.81,52.64,52.73,152349.0,46.3044,46.3746,46.2254,46.3044,152349.0
2021-09-01 15:00:00,52.73,52.74,52.59,52.65,126309.0,46.3044,46.3132,46.1815,46.2341,126309.0
2021-09-01 15:30:00,52.65,52.65,52.41,52.49,354332.0,46.2341,46.2341,46.0234,46.0936,354332.0
2021-09-02 09:30:00,52.66,52.71,51.77,52.0,272408.0,46.2429,46.2868,45.4614,45.6633,272408.0
2021-09-02 10:00:00,52.0,52.12,51.67,51.98,204304.0,45.6633,45.7687,45.3736,45.6458,204304.0
2021-09-02 10:30:00,51.99,52.25,51.91,52.18,128550.0,45.6546,45.8829,45.5843,45.8214,128550.0
2021-09-02 11:00:00,52.17,52.35,52.13,52.21,164334.0,45.8126,45.9707,45.7775,45.8478,164334.0
2021-09-02 11:30:00,52.21,52.33,52.1,52.26,113967.0,45.8478,45.9531,45.7512,45.8917,113967.0
2021-09-02 12:00:00,52.29,52.29,52.04,52.13,89448.0,45.918,45.918,45.6985,45.7775,89448.0
2021-09-02 12:30:00,52.13,52.26,52.06,52.23,93336.0,45.7775,45.8917,45.716,45.8653,93336.0
2021-09-02 13:00:00,52.23,52.24,52.07,52.11,68115.0,45.8653,45.8741,45.7248,45.7599,68115.0
2021-09-02 13:30:00,52.12,52.2,52.08,52.18,93714.0,45.7687,45.839,45.7336,45.8214,93714.0
2021-09-02 14:00:00,52.18,52.19,51.86,51.91,94408.0,45.8214,45.8302,45.5404,45.5843,94408.0
2021-09-02 14:30:00,51.91,51.98,51.8,51.91,109260.0,45.5843,45.6458,45.4877,45.5843,109260.0
2021-09-02 15:00:00,51.91,51.97,51.73,51.8,156532.0,45.5843,45.637,45.4262,45.4877,156532.0
2021-09-02 15:30:00,51.81,51.94,51.72,51.9,367928.0,45.4965,45.6107,45.4175,45.5755,367928.0
2021-09-03 09:30:00,51.64,51.74,51.1,51.14,262428.0,45.3472,45.435,44.873,44.9081,262428.0
2021-09-03 10:00:00,51.15,51.37,50.9,51.02,218676.0,44.9169,45.1101,44.6974,44.8028,218676.0
2021-09-03 10:30:00,51.03,51.06,50.78,50.96,164084.0,44.8116,44.8379,44.592,44.7501,164084.0
2021-09-03 11:00:00,50.97,51.04,50.71,50.82,107983.0,44.7589,44.8203,44.5305,44.6271,107983.0
2021-09-03 11:30:00,50.83,50.91,50.72,50.88,107257.0,44.6359,44.7062,44.5393,44.6798,107257.0
2021-09-03 12:00:00,50.88,50.88,50.55,50.67,109316.0,44.6798,44.6798,44.39,44.4954,109316.0
2021-09-03 12:30:00,50.68,50.68,50.56,50.62,83020.0,44.5042,44.5042,44.3988,44.4515,83020.0
2021-09-03 13:00:00,50.63,50.73,50.57,50.59,83600.0,44.4603,44.5481,44.4076,44.4252,83600.0
2021-09-03 13:30:00,50.6,50.86,50.59,50.84,93288.0,44.4339,44.6623,44.4252,44.6447,93288.0
2021-09-03 14:00:00,50.84,50.97,50.79,50.92,87926.0,44.6447,44.7589,44.6008,44.715,87926.0
2021-09-03 14:30:00,50.91,50.98,50.87,50.98,81210.0,44.7062,44.7676,44.671,44.7676,81210.0
2021-09-03 15:00:00,50.98,51.14,50.97,51.04,101220.0,44.7676,44.9081,44.7589,44.8203,101220.0
2021-09-03 15:30:00,51.05,51.1,50.91,51.06,536606.0,44.8291,44.873,44.7062,44.8379,536606.0
2021-09-07 09:30:00,50.86,51.23,50.76,51.07,337834.0,44.6623,44.9872,44.5745,44.8467,337834.0
2021-09-07 10:00:00,51.07,51.3,50.9,50.94,183187.0,44.8467,45.0486,44.6974,44.7325,183187.0
2021-09-07 10:30:00,50.95,50.96,50.51,50.54,219561.0,44.7413,44.7501,44.3549,44.3813,219561.0
2021-09-07 11:00:00,50.53,50.55,50.32,50.52,152496.0,44.3725,44.39,44.1881,44.3637,152496.0
2021-09-07 11:30:00,50.51,50.72,50.26,50.3,95815.0,44.3549,44.5393,44.1354,44.1705,95815.0
2021-09-07 12:00:00,50.29,50.44,50.18,50.28,87427.0,44.1617,44.2934,44.0651,44.1529,87427.0
2021-09-07 12:30:00,50.28,50.4,50.24,50.36,84801.0,44.1529,44.2583,44.1178,44.2232,84801.0
2021-09-07 13:00:00,50.36,50.45,50.28,50.33,99392.0,44.2232,44.3022,44.1529,44.1969,99392.0
2021-09-07 13:30:00,50.33,50.51,50.33,50.5,71915.0,44.1969,44.3549,44.1969,44.3461,71915.0
2021-09-07 14:00:00,50.51,50.52,50.34,50.37,69248.0,44.3549,44.3637,44.2056,44.232,69248.0
2021-09-07 14:30:00,50.37,50.52,50.37,50.48,94224.0,44.232,44.3637,44.232,44.3286,94224.0
2021-09-07 15:00:00,50.48,50.55,50.44,50.51,128802.0,44.3286,44.39,44.2934,44.3549,128802.0
2021-09-07 15:30:00,50.5,50.51,50.14,50.16,477863.0,44.3461,44.3549,44.03,44.0476,477863.0
2021-09-08 09:30:00,50.08,50.14,49.77,49.87,186343.0,43.9773,44.03,43.7051,43.7929,186343.0
2021-09-08 10:00:00,49.86,49.98,49.55,49.59,192997.0,43.7841,43.8895,43.5119,43.547,192997.0
2021-09-08 10:30:00,49.56,49.6,49.1,49.2,221569.0,43.5207,43.5558,43.1167,43.2046,221569.0
2021-09-08 11:00:00,49.18,49.42,49.15,49.37,160837.0,43.187,43.3977,43.1606,43.3538,160837.0
2021-09-08 11:30:00,49.36,49.53,49.36,49.41,75191.0,43.3451,43.4943,43.3451,43.389,75191.0
2021-09-08 12:00:00,49.4,49.66,49.38,49.65,91678.0,43.3802,43.6085,43.3626,43.5997,91678.0
2021-09-08 12:30:00,49.64,49.85,49.63,49.83,115523.0,43.5909,43.7753,43.5822,43.7578,115523.0
2021-09-08 13:00:00,49.83,49.83,49.69,49.78,72801.0,43.7578,43.7578,43.6348,43.7139,72801.0
2021-09-08 13:30:00,49.78,49.81,49.67,49.71,104677.0,43.7139,43.7402,43.6173,43.6524,104677.0
2021-09-08 14:00:00,49.71,49.95,49.69,49.74,98481.0,43.6524,43.8632,43.6348,43.6787,98481.0
2021-09-08 14:30:00,49.75,49.79,49.68,49.75,83861.0,43.6875,43.7227,43.6261,43.6875,83861.0
2021-09-08 15:00:00,49.74,49.87,49.68,49.79,150740.0,43.6787,43.7929,43.6261,43.7227,150740.0
2021-09-08 15:30:00,49.79,49.86,49.69,49.85,329948.0,43.7227,43.7841,43.6348,43.7753,329948.0
2021-09-09 09:30:00,49.99,50.84,49.83,50.84,302499.0,43.8983,44.6447,43.7578,44.6447,302499.0
2021-09-09 10:00:00,50.84,51.43,50.74,51.3,242303.0,44.6447,45.1628,44.5569,45.0486,242303.0
2021-09-09 10:30:00,51.26,51.54,51.24,51.38,210486.0,45.0135,45.2594,44.996,45.1189,210486.0
2021-09-09 11:00:00,51.36,51.45,50.91,51.1,280891.0,45.1013,45.1804,44.7062,44.873,280891.0
2021-09-09 11:30:00,51.05,51.55,51.02,51.5,153964.0,44.8291,45.2682,44.8028,45.2243,153964.0
2021-09-09 12:00:00,51.5,51.5,51.16,51.32,112085.0,45.2243,45.2243,44.9257,45.0662,112085.0
2021-09-09 12:30:00,51.32,51.4,51.16,51.19,121914.0,45.0662,45.1365,44.9257,44.9521,121914.0
2021-09-09 13:00:00,51.17,51.27,50.91,50.94,101497.0,44.9345,45.0223,44.7062,44.7325,101497.0
2021-09-09 13:30:00,50.92,50.92,50.73,50.81,126464.0,44.715,44.715,44.5481,44.6184,126464.0
2021-09-09 14:00:00,50.8,50.92,50.67,50.86,81522.0,44.6096,44.715,44.4954,44.6623,81522.0
2021-09-09 14:30:00,50.85,50.99,50.75,50.94,90448.0,44.6535,44.7764,44.5657,44.7325,90448.0
2021-09-09 15:00:00,50.94,51.0,50.85,50.85,85353.0,44.7325,44.7852,44.6535,44.6535,85353.0
2021-09-09 15:30:00,50.85,51.06,50.72,50.74,302923.0,44.6535,44.8379,44.5393,44.5569,302923.0
2021-09-10 09:30:00,51.22,51.52,51.09,51.2,170366.0,44.9784,45.2418,44.8642,44.9608,170366.0
2021-09-10 10:00:00,51.19,51.38,50.95,51.27,171184.0,44.9521,45.1189,44.7413,45.0223,171184.0
2021-09-10 10:30:00,51.26,51.26,50.98,51.03,127436.0,45.0135,45.0135,44.7676,44.8116,127436.0
2021-09-10 11:00:00,51.03,51.13,50.96,51.12,84496.0,44.8116,44.8994,44.7501,44.8906,84496.0
2021-09-10 11:30:00,51.11,51.3,51.07,51.29,110243.0,44.8818,45.0486,44.8467,45.0399,110243.0
2021-09-10 12:00:00,51.29,51.46,51.23,51.42,74214.0,45.0399,45.1892,44.9872,45.154,74214.0
2021-09-10 12:30:00,51.43,51.5,51.38,51.47,67027.0,45.1628,45.2243,45.1189,45.1979,67027.0
2021-09-10 13:00:00,51.47,51.6,51.42,51.42,84412.0,45.1979,45.3121,45.154,45.154,84412.0
2021-09-10 13:30:00,51.43,51.61,51.43,51.61,81882.0,45.1628,45.3209,45.1628,45.3209,81882.0
2021-09-10 14:00:00,51.6,51.64,51.52,51.55,116754.0,45.3121,45.3472,45.2418,45.2682,116754.0
2021-09-10 14:30:00,51.55,51.55,51.43,51.46,85490.0,45.2682,45.2682,45.1628,45.1892,85490.0
2021-09-10 15:00:00,51.46,51.46,51.29,51.29,114787.0,45.1892,45.1892,45.0399,45.0399,114787.0
2021-09-10 15:30:00,51.31,51.32,51.0,51.03,379989.0,45.0574,45.0662,44.7852,44.8116,379989.0
2021-09-13 09:30:00,52.15,52.4,51.7,52.18,365974.0,45.7951,46.0146,45.3999,45.8214,365974.0
2021-09-13 10:00:00,52.16,52.69,51.88,52.57,315211.0,45.8038,46.2693,45.558,46.1639,315211.0
2021-09-13 10:30:00,52.56,52.76,52.46,52.69,200400.0,46.1551,46.3307,46.0673,46.2693,200400.0
2021-09-13 11:00:00,52.7,52.79,52.46,52.62,128651.0,46.278,46.3571,46.0673,46.2078,128651.0
2021-09-13 11:30:00,52.62,52.76,52.57,52.69,144289.0,46.2078,46.3307,46.1639,46.2693,144289.0
2021-09-13 12:00:00,52.68,52.89,52.65,52.76,132898.0,46.2605,46.4449,46.2341,46.3307,132898.0
2021-09-13 12:30:00,52.77,52.83,52.7,52.8,116395.0,46.3395,46.3922,46.278,46.3659,116395.0
2021-09-13 13:00:00,52.8,52.94,52.71,52.71,140510.0,46.3659,46.4888,46.2868,46.2868,140510.0
2021-09-13 13:30:00,52.7,52.71,52.57,52.57,95971.0,46.278,46.2868,46.1639,46.1639,95971.0
2021-09-13 14:00:00,52.58,52.68,52.43,52.51,108713.0,46.1727,46.2605,46.0409,46.1112,108713.0
2021-09-13 14:30:00,52.5,52.59,52.4,52.54,114367.0,46.1024,46.1815,46.0146,46.1375,114367.0
2021-09-13 15:00:00,52.54,52.65,52.33,52.65,145151.0,46.1375,46.2341,45.9531,46.2341,145151.0
2021-09-13 15:30:00,52.65,52.89,52.58,52.83,503326.0,46.2341,46.4449,46.1727,46.3922,503326.0
2021-09-14 09:30:00,52.82,53.6,52.58,52.76,354814.0,46.3834,47.0684,46.1727,46.3307,354814.0
2021-09-14 10:00:00,52.75,52.75,52.15,52.21,183194.0,46.322,46.322,45.7951,45.8478,183194.0
2021-09-14 10:30:00,52.19,52.25,51.97,52.03,166969.0,45.8302,45.8829,45.637,45.6897,166969.0
2021-09-14 11:00:00,52.03,52.23,51.94,52.01,126296.0,45.6897,45.8653,45.6107,45.6721,126296.0
2021-09-14 11:30:00,52.03,52.07,51.89,51.99,97704.0,45.6897,45.7248,45.5668,45.6546,97704.0
2021-09-14 12:00:00,51.98,52.22,51.97,52.19,92018.0,45.6458,45.8565,45.637,45.8302,92018.0
2021-09-14 12:30:00,52.19,52.19,52.02,52.05,61024.0,45.8302,45.8302,45.6809,45.7073,61024.0
2021-09-14 13:00:00,52.03,52.16,51.91,52.16,113017.0,45.6897,45.8038,45.5843,45.8038,113017.0
2021-09-14 13:30:00,52.16,52.17,52.02,52.02,63639.0,45.8038,45.8126,45.6809,45.6809,63639.0
2021-09-14 14:00:00,52.02,52.02,51.69,51.79,96166.0,45.6809,45.6809,45.3911,45.4789,96166.0
2021-09-14 14:30:00,51.78,51.87,51.62,51.8,79286.0,45.4702,45.5492,45.3297,45.4877,79286.0
2021-09-14 15:00:00,51.8,51.85,51.62,51.64,100239.0,45.4877,45.5316,45.3297,45.3472,100239.0
2021-09-14 15:30:00,51.64,51.8,51.59,51.73,249924.0,45.3472,45.4877,45.3033,45.4262,249924.0
2021-09-15 09:30:00,51.92,52.52,51.73,52.48,178151.0,45.5931,46.12,45.4262,46.0849,178151.0
2021-09-15 10:00:00,52.49,52.65,52.02,52.13,190344.0,46.0936,46.2341,45.6809,45.7775,190344.0
2021-09-15 10:30:00,52.14,52.3,51.83,51.98,247347.0,45.7863,45.9268,45.5141,45.6458,247347.0
2021-09-15 11:00:00,51.99,52.59,51.99,52.55,170631.0,45.6546,46.1815,45.6546,46.1463,170631.0
2021-09-15 11:30:00,52.55,52.59,52.3,52.45,206182.0,46.1463,46.1815,45.9268,46.0585,206182.0
2021-09-15 12:00:00,52.44,52.53,52.29,52.43,76800.0,46.0497,46.1288,45.918,46.0409,76800.0
2021-09-15 12:30:00,52.44,52.56,52.4,52.45,54277.0,46.0497,46.1551,46.0146,46.0585,54277.0
2021-09-15 13:00:00,52.46,52.52,52.4,52.46,52131.0,46.0673,46.12,46.0146,46.0673,52131.0
2021-09-15 13:30:00,52.47,52.58,52.38,52.38,75115.0,46.0761,46.1727,45.997,45.997,75115.0
2021-09-15 14:00:00,52.39,52.42,52.25,52.37,75620.0,46.0058,46.0322,45.8829,45.9883,75620.0
2021-09-15 14:30:00,52.37,52.39,52.28,52.33,50117.0,45.9883,46.0058,45.9092,45.9531,50117.0
2021-09-15 15:00:00,52.33,52.58,52.31,52.53,81874.0,45.9531,46.1727,45.9356,46.1288,81874.0
2021-09-15 15:30:00,52.52,52.7,52.46,52.46,323480.0,46.12,46.278,46.0673,46.0673,323480.0
2021-09-16 09:30:00,52.81,53.34,52.66,53.19,170650.0,46.3746,46.8401,46.2429,46.7083,170650.0
2021-09-16 10:00:00,53.14,53.18,52.83,53.09,112221.0,46.6644,46.6996,46.3922,46.6205,112221.0
2021-09-16 10:30:00,53.06,53.21,52.8,52.94,153252.0,46.5942,46.7259,46.3659,46.4888,153252.0
2021-09-16 11:00:00,52.93,53.08,52.88,52.9,89038.0,46.48,46.6117,46.4361,46.4537,89038.0
2021-09-16 11:30:00,52.91,52.95,52.8,52.89,118347.0,46.4625,46.4976,46.3659,46.4449,118347.0
2021-09-16 12:00:00,52.88,52.93,52.78,52.89,77875.0,46.4361,46.48,46.3483,46.4449,77875.0
2021-09-16 12:30:00,52.89,52.97,52.88,52.94,46432.0,46.4449,46.5151,46.4361,46.4888,46432.0
2021-09-16 13:00:00,52.93,52.94,52.77,52.89,99567.0,46.48,46.4888,46.3395,46.4449,99567.0
2021-09-16 13:30:00,52.89,53.0,52.76,52.96,89310.0,46.4449,46.5415,46.3307,46.5064,89310.0
2021-09-16 14:00:00,52.95,52.96,52.8,52.94,116239.0,46.4976,46.5064,46.3659,46.4888,116239.0
2021-09-16 14:30:00,52.94,53.0,52.83,52.9,79631.0,46.4888,46.5415,46.3922,46.4537,79631.0
2021-09-16 15:00:00,52.92,53.02,52.85,52.87,89907.0,46.4712,46.5591,46.4098,46.4273,89907.0
2021-09-16 15:30:00,52.87,52.9,52.55,52.55,300483.0,46.4273,46.4537,46.1463,46.1463,300483.0
2021-09-17 09:30:00,52.98,53.28,52.63,52.78,173167.0,46.5239,46.7874,46.2166,46.3483,173167.0
2021-09-17 10:00:00,52.76,52.8,52.5,52.56,73579.0,46.3307,46.3659,46.1024,46.1551,73579.0
2021-09-17 10:30:00,52.55,52.6,52.39,52.54,79253.0,46.1463,46.1902,46.0058,46.1375,79253.0
2021-09-17 11:00:00,52.52,52.83,52.49,52.7,100505.0,46.12,46.3922,46.0936,46.278,100505.0
2021-09-17 11:30:00,52.68,52.68,52.36,52.4,104740.0,46.2605,46.2605,45.9795,46.0146,104740.0
2021-09-17 12:00:00,52.4,52.41,52.24,52.25,83288.0,46.0146,46.0234,45.8741,45.8829,83288.0
2021-09-17 12:30:00,52.25,52.46,52.24,52.26,80154.0,45.8829,46.0673,45.8741,45.8917,80154.0
2021-09-17 13:00:00,52.28,52.33,52.23,52.29,104162.0,45.9092,45.9531,45.8653,45.918,104162.0
2021-09-17 13:30:00,52.28,52.32,52.14,52.28,78312.0,45.9092,45.9444,45.7863,45.9092,78312.0
2021-09-17 14:00:00,52.28,52.3,52.16,52.19,72955.0,45.9092,45.9268,45.8038,45.8302,72955.0
2021-09-17 14:30:00,52.19,52.37,52.05,52.28,110937.0,45.8302,45.9883,45.7073,45.9092,110937.0
2021-09-17 15:00:00,52.29,52.35,52.17,52.22,162508.0,45.918,45.9707,45.8126,45.8565,162508.0
2021-09-17 15:30:00,52.22,52.59,52.17,52.46,555042.0,45.8565,46.1815,45.8126,46.0673,555042.0
2021-09-20 09:30:00,50.84,51.2,50.65,50.81,210020.0,44.6447,44.9608,44.4779,44.6184,210020.0
2021-09-20 10:00:00,50.8,51.17,50.45,50.67,140221.0,44.6096,44.9345,44.3022,44.4954,140221.0
2021-09-20 10:30:00,50.66,50.93,50.5,50.69,119080.0,44.4866,44.7237,44.3461,44.513,119080.0
2021-09-20 11:00:00,50.66,50.72,50.4,50.45,99375.0,44.4866,44.5393,44.2583,44.3022,99375.0
2021-09-20 11:30:00,50.45,50.59,50.28,50.52,87292.0,44.3022,44.4252,44.1529,44.3637,87292.0
2021-09-20 12:00:00,50.52,50.58,50.4,50.55,73696.0,44.3637,44.4164,44.2583,44.39,73696.0
2021-09-20 12:30:00,50.55,50.61,50.46,50.49,64646.0,44.39,44.4427,44.311,44.3374,64646.0
2021-09-20 13:00:00,50.48,50.63,50.34,50.63,61236.0,44.3286,44.4603,44.2056,44.4603,61236.0
2021-09-20 13:30:00,50.63,50.81,50.54,50.79,63936.0,44.4603,44.6184,44.3813,44.6008,63936.0
2021-09-20 14:00:00,50.8,50.82,50.55,50.63,63098.0,44.6096,44.6271,44.39,44.4603,63098.0
2021-09-20 14:30:00,50.63,50.69,50.5,50.59,68735.0,44.4603,44.513,44.3461,44.4252,68735.0
2021-09-20 15:00:00,50.58,50.94,50.57,50.94,91549.0,44.4164,44.7325,44.4076,44.7325,91549.0
2021-09-20 15:30:00,50.94,51.43,50.9,51.32,291752.0,44.7325,45.1628,44.6974,45.0662,291752.0
2021-09-21 09:30:00,51.59,51.95,51.36,51.53,125588.0,45.3033,45.6194,45.1013,45.2506,125588.0
2021-09-21 10:00:00,51.53,51.55,51.03,51.16,105237.0,45.2506,45.2682,44.8116,44.9257,105237.0
2021-09-21 10:30:00,51.16,51.28,50.89,50.98,111879.0,44.9257,45.0311,44.6886,44.7676,111879.0
2021-09-21 11:00:00,50.96,51.11,50.9,51.01,56539.0,44.7501,44.8818,44.6974,44.794,56539.0
2021-09-21 11:30:00,51.02,51.52,51.02,51.5,129650.0,44.8028,45.2418,44.8028,45.2243,129650.0
2021-09-21 12:00:00,51.5,51.84,51.5,51.77,131494.0,45.2243,45.5228,45.2243,45.4614,131494.0
2021-09-21 12:30:00,51.77,51.94,51.67,51.77,156103.0,45.4614,45.6107,45.3736,45.4614,156103.0
2021-09-21 13:00:00,51.74,51.82,51.64,51.69,58142.0,45.435,45.5053,45.3472,45.3911,58142.0
2021-09-21 13:30:00,51.69,51.87,51.65,51.71,48939.0,45.3911,45.5492,45.356,45.4087,48939.0
2021-09-21 14:00:00,51.7,51.77,51.52,51.52,46137.0,45.3999,45.4614,45.2418,45.2418,46137.0
2021-09-21 14:30:00,51.53,51.82,51.52,51.7,49480.0,45.2506,45.5053,45.2418,45.3999,49480.0
2021-09-21 15:00:00,51.7,51.91,51.7,51.89,68941.0,45.3999,45.5843,45.3999,45.5668,68941.0
2021-09-21 15:30:00,51.89,51.99,51.52,51.53,226231.0,45.5668,45.6546,45.2418,45.2506,226231.0
2021-09-22 09:30:00,52.26,53.0,52.08,52.93,157255.0,45.8917,46.5415,45.7336,46.48,157255.0
2021-09-22 10:00:00,52.93,52.95,52.34,52.35,130276.0,46.48,46.4976,45.9619,45.9707,130276.0
2021-09-22 10:30:00,52.36,52.62,52.34,52.61,184955.0,45.9795,46.2078,45.9619,46.199,184955.0
2021-09-22 11:00:00,52.6,52.63,52.39,52.53,95293.0,46.1902,46.2166,46.0058,46.1288,95293.0
2021-09-22 11:30:00,52.49,52.61,52.35,52.41,116258.0,46.0936,46.199,45.9707,46.0234,116258.0
2021-09-22 12:00:00,52.4,52.49,52.4,52.49,49219.0,46.0146,46.0936,46.0146,46.0936,49219.0
2021-09-22 12:30:00,52.49,52.55,52.36,52.41,50870.0,46.0936,46.1463,45.9795,46.0234,50870.0
2021-09-22 13:00:00,52.42,52.51,52.38,52.49,60641.0,46.0322,46.1112,45.997,46.0936,60641.0
2021-09-22 13:30:00,52.49,52.61,52.45,52.49,91263.0,46.0936,46.199,46.0585,46.0936,91263.0
2021-09-22 14:00:00,52.49,52.73,52.44,52.64,86808.0,46.0936,46.3044,46.0497,46.2254,86808.0
2021-09-22 14:30:00,52.64,52.68,52.2,52.39,70251.0,46.2254,46.2605,45.839,46.0058,70251.0
2021-09-22 15:00:00,52.37,52.58,52.32,52.56,88233.0,45.9883,46.1727,45.9444,46.1551,88233.0
2021-09-22 15:30:00,52.56,52.62,52.17,52.18,168840.0,46.1551,46.2078,45.8126,45.8214,168840.0
2021-09-23 09:30:00,52.73,53.23,52.67,53.08,164894.0,46.3044,46.7435,46.2517,46.6117,164894.0
2021-09-23 10:00:00,53.12,53.32,53.01,53.2,174241.0,46.6469,46.8225,46.5503,46.7171,174241.0
2021-09-23 10:30:00,53.22,53.42,53.15,53.4,97132.0,46.7347,46.9103,46.6732,46.8927,97132.0
2021-09-23 11:00:00,53.4,53.52,53.35,53.48,81507.0,46.8927,46.9981,46.8488,46.963,81507.0
2021-09-23 11:30:00,53.46,53.54,53.4,53.48,62346.0,46.9454,47.0157,46.8927,46.963,62346.0
2021-09-23 12:00:00,53.48,53.55,53.41,53.48,46786.0,46.963,47.0245,46.9015,46.963,46786.0
2021-09-23 12:30:00,53.48,53.55,53.42,53.43,49857.0,46.963,47.0245,46.9103,46.9191,49857.0
2021-09-23 13:00:00,53.44,53.59,53.43,53.59,93929.0,46.9279,47.0596,46.9191,47.0596,93929.0
2021-09-23 13:30:00,53.6,53.61,53.53,53.55,47717.0,47.0684,47.0772,47.0069,47.0245,47717.0
2021-09-23 14:00:00,53.55,53.57,53.45,53.51,76382.0,47.0245,47.042,46.9367,46.9893,76382.0
2021-09-23 14:30:00,53.52,53.52,53.25,53.29,74273.0,46.9981,46.9981,46.761,46.7961,74273.0
2021-09-23 15:00:00,53.29,53.3,53.12,53.19,75874.0,46.7961,46.8049,46.6469,46.7083,75874.0
2021-09-23 15:30:00,53.19,53.3,52.99,53.06,245549.0,46.7083,46.8049,46.5327,46.5942,245549.0
2021-09-24 09:30:00,52.72,53.04,52.46,53.0,271821.0,46.2956,46.5766,46.0673,46.5415,271821.0
2021-09-24 10:00:00,53.01,53.27,52.93,53.22,257794.0,46.5503,46.7786,46.48,46.7347,257794.0
2021-09-24 10:30:00,53.22,53.26,53.01,53.11,138077.0,46.7347,46.7698,46.5503,46.6381,138077.0
2021-09-24 11:00:00,53.12,53.21,53.03,53.1,154716.0,46.6469,46.7259,46.5678,46.6293,154716.0
2021-09-24 11:30:00,53.07,53.22,53.01,53.2,157837.0,46.603,46.7347,46.5503,46.7171,157837.0
2021-09-24 12:00:00,53.2,53.2,53.06,53.08,98745.0,46.7171,46.7171,46.5942,46.6117,98745.0
2021-09-24 12:30:00,53.08,53.09,52.94,53.0,101556.0,46.6117,46.6205,46.4888,46.5415,101556.0
2021-09-24 13:00:00,52.98,53.02,52.8,52.84,93420.0,46.5239,46.5591,46.3659,46.401,93420.0
2021-09-24 13:30:00,52.83,52.83,52.54,52.55,109494.0,46.3922,46.3922,46.1375,46.1463,109494.0
2021-09-24 14:00:00,52.55,52.62,52.49,52.52,138048.0,46.1463,46.2078,46.0936,46.12,138048.0
2021-09-24 14:30:00,52.51,52.58,52.45,52.55,132293.0,46.1112,46.1727,46.0585,46.1463,132293.0
2021-09-24 15:00:00,52.55,52.56,52.37,52.48,209082.0,46.1463,46.1551,45.9883,46.0849,209082.0
2021-09-24 15:30:00,52.47,52.51,52.3,52.31,575115.0,46.0761,46.1112,45.9268,45.9356,575115.0
2021-09-27 09:30:00,52.76,52.95,52.6,52.74,290808.0,46.3307,46.4976,46.1902,46.3132,290808.0
2021-09-27 10:00:00,52.74,52.8,52.45,52.58,205245.0,46.3132,46.3659,46.0585,46.1727,205245.0
2021-09-27 10:30:00,52.58,52.67,52.49,52.61,125678.0,46.1727,46.2517,46.0936,46.199,125678.0
2021-09-27 11:00:00,52.62,52.72,52.43,52.68,110251.0,46.2078,46.2956,46.0409,46.2605,110251.0
2021-09-27 11:30:00,52.68,52.88,52.67,52.87,131497.0,46.2605,46.4361,46.2517,46.4273,131497.0
2021-09-27 12:00:00,52.87,53.27,52.81,53.26,96652.0,46.4273,46.7786,46.3746,46.7698,96652.0
2021-09-27 12:30:00,53.26,53.31,53.13,53.26,89900.0,46.7698,46.8137,46.6556,46.7698,89900.0
2021-09-27 13:00:00,53.25,53.37,53.21,53.37,95148.0,46.761,46.8664,46.7259,46.8664,95148.0
2021-09-27 13:30:00,53.37,53.49,53.36,53.48,74031.0,46.8664,46.9718,46.8576,46.963,74031.0
2021-09-27 14:00:00,53.48,53.56,53.47,53.56,70846.0,46.963,47.0332,46.9542,47.0332,70846.0
2021-09-27 14:30:00,53.55,53.56,53.37,53.45,111894.0,47.0245,47.0332,46.8664,46.9367,111894.0
2021-09-27 15:00:00,53.46,53.53,53.42,53.43,121138.0,46.9454,47.0069,46.9103,46.9191,121138.0
2021-09-27 15:30:00,53.44,53.62,53.41,53.62,322757.0,46.9279,47.0859,46.9015,47.0859,322757.0
2021-09-28 09:30:00,53.61,54.45,53.52,53.69,339902.0,47.0772,47.8148,46.9981,47.1474,339902.0
2021-09-28 10:00:00,53.67,53.68,52.59,52.65,261575.0,47.1298,47.1386,46.1815,46.2341,261575.0
2021-09-28 10:30:00,52.66,52.97,52.61,52.81,205420.0,46.2429,46.5151,46.199,46.3746,205420.0
2021-09-28 11:00:00,52.81,52.85,52.39,52.52,191927.0,46.3746,46.4098,46.0058,46.12,191927.0
2021-09-28 11:30:00,52.52,52.63,52.38,52.6,66090.0,46.12,46.2166,45.997,46.1902,66090.0
2021-09-28 12:00:00,52.6,52.64,52.46,52.52,66461.0,46.1902,46.2254,46.0673,46.12,66461.0
2021-09-28 12:30:00,52.53,52.53,52.23,52.25,82487.0,46.1288,46.1288,45.8653,45.8829,82487.0
2021-09-28 13:00:00,52.26,52.55,52.24,52.5,75843.0,45.8917,46.1463,45.8741,46.1024,75843.0
2021-09-28 13:30:00,52.49,52.49,52.14,52.16,69018.0,46.0936,46.0936,45.7863,45.8038,69018.0
2021-09-28 14:00:00,52.16,52.39,52.1,52.38,64670.0,45.8038,46.0058,45.7512,45.997,64670.0
2021-09-28 14:30:00,52.37,52.55,52.25,52.48,82371.0,45.9883,46.1463,45.8829,46.0849,82371.0
2021-09-28 15:00:00,52.47,52.58,52.21,52.21,109006.0,46.0761,46.1727,45.8478,45.8478,109006.0
2021-09-28 15:30:00,52.21,52.29,51.87,52.03,342786.0,45.8478,45.918,45.5492,45.6897,342786.0
2021-09-29 09:30:00,52.34,52.34,51.59,51.65,108442.0,45.9619,45.9619,45.3033,45.356,108442.0
2021-09-29 10:00:00,51.69,51.93,51.58,51.79,71543.0,45.3911,45.6019,45.2945,45.4789,71543.0
2021-09-29 10:30:00,51.79,52.01,51.53,51.97,105149.0,45.4789,45.6721,45.2506,45.637,105149.0
2021-09-29 11:00:00,51.97,52.14,51.85,51.91,81621.0,45.637,45.7863,45.5316,45.5843,81621.0
2021-09-29 11:30:00,51.9,51.97,51.69,51.82,89054.0,45.5755,45.637,45.3911,45.5053,89054.0
2021-09-29 12:00:00,51.82,51.83,51.39,51.4,84133.0,45.5053,45.5141,45.1277,45.1365,84133.0
2021-09-29 12:30:00,51.4,51.45,51.18,51.21,149727.0,45.1365,45.1804,44.9433,44.9696,149727.0
2021-09-29 13:00:00,51.21,51.48,51.15,51.47,116462.0,44.9696,45.2067,44.9169,45.1979,116462.0
2021-09-29 13:30:00,51.46,51.53,51.28,51.53,86143.0,45.1892,45.2506,45.0311,45.2506,86143.0
2021-09-29 14:00:00,51.53,51.67,51.51,51.55,62872.0,45.2506,45.3736,45.2331,45.2682,62872.0
2021-09-29 14:30:00,51.55,51.65,51.5,51.55,75063.0,45.2682,45.356,45.2243,45.2682,75063.0
2021-09-29 15:00:00,51.56,51.74,51.49,51.67,149207.0,45.277,45.435,45.2155,45.3736,149207.0
2021-09-29 15:30:00,51.68,51.76,51.53,51.63,402399.0,45.3823,45.4526,45.2506,45.3384,402399.0
2021-09-30 09:30:00,51.76,51.97,51.33,51.68,144670.0,45.4526,45.637,45.075,45.3823,144670.0
2021-09-30 10:00:00,51.67,51.78,51.43,51.46,90876.0,45.3736,45.4702,45.1628,45.1892,90876.0
2021-09-30 10:30:00,51.45,51.66,51.41,51.51,70447.0,45.1804,45.3648,45.1452,45.2331,70447.0
2021-09-30 11:00:00,51.5,51.82,51.47,51.77,64477.0,45.2243,45.5053,45.1979,45.4614,64477.0
2021-09-30 11:30:00,51.78,51.78,51.31,51.35,70813.0,45.4702,45.4702,45.0574,45.0926,70813.0
2021-09-30 12:00:00,51.35,51.39,51.01,51.08,71152.0,45.0926,45.1277,44.794,44.8555,71152.0
2021-09-30 12:30:00,51.05,51.39,50.96,51.28,151871.0,44.8291,45.1277,44.7501,45.0311,151871.0
2021-09-30 13:00:00,51.29,51.48,51.19,51.33,48765.0,45.0399,45.2067,44.9521,45.075,48765.0
2021-09-30 13:30:00,51.32,51.55,51.16,51.54,81602.0,45.0662,45.2682,44.9257,45.2594,81602.0
2021-09-30 14:00:00,51.55,51.69,51.39,51.47,57530.0,45.2682,45.3911,45.1277,45.1979,57530.0
2021-09-30 14:30:00,51.46,51.64,51.44,51.46,49404.0,45.1892,45.3472,45.1716,45.1892,49404.0
2021-09-30 15:00:00,51.47,51.57,51.33,51.49,73958.0,45.1979,45.2857,45.075,45.2155,73958.0
2021-09-30 15:30:00,51.49,51.65,51.04,51.04,346811.0,45.2155,45.356,44.8203,44.8203,346811.0
2021-10-01 09:30:00,51.41,51.61,51.01,51.4,161476.0,45.1452,45.3209,44.794,45.1365,161476.0
2021-10-01 10:00:00,51.41,51.75,50.81,50.85,125966.0,45.1452,45.4438,44.6184,44.6535,125966.0
2021-10-01 10:30:00,50.82,51.15,50.82,51.13,59530.0,44.6271,44.9169,44.6271,44.8994,59530.0
2021-10-01 11:00:00,51.12,51.27,51.05,51.21,83182.0,44.8906,45.0223,44.8291,44.9696,83182.0
2021-10-01 11:30:00,51.22,51.34,51.09,51.11,80125.0,44.9784,45.0838,44.8642,44.8818,80125.0
2021-10-01 12:00:00,51.13,51.17,50.93,51.07,71754.0,44.8994,44.9345,44.7237,44.8467,71754.0
2021-10-01 12:30:00,51.07,51.47,51.04,51.47,84879.0,44.8467,45.1979,44.8203,45.1979,84879.0
2021-10-01 13:00:00,51.48,51.55,51.25,51.34,130655.0,45.2067,45.2682,45.0047,45.0838,130655.0
2021-10-01 13:30:00,51.35,51.7,51.33,51.6,126566.0,45.0926,45.3999,45.075,45.3121,126566.0
2021-10-01 14:00:00,51.6,52.02,51.59,51.98,141751.0,45.3121,45.6809,45.3033,45.6458,141751.0
2021-10-01 14:30:00,51.98,52.05,51.88,51.99,55901.0,45.6458,45.7073,45.558,45.6546,55901.0
2021-10-01 15:00:00,52.0,52.16,51.96,52.0,61905.0,45.6633,45.8038,45.6282,45.6633,61905.0
2021-10-01 15:30:00,51.99,52.02,51.79,51.92,321526.0,45.6546,45.6809,45.4789,45.5931,321526.0
2021-10-04 09:30:00,52.07,53.23,51.98,53.1,183234.0,45.7248,46.7435,45.6458,46.6293,183234.0
2021-10-04 10:00:00,53.1,53.13,52.46,52.56,103261.0,46.6293,46.6556,46.0673,46.1551,103261.0
2021-10-04 10:30:00,52.56,52.77,52.32,52.67,152464.0,46.1551,46.3395,45.9444,46.2517,152464.0
2021-10-04 11:00:00,52.65,52.81,52.4,52.64,121683.0,46.2341,46.3746,46.0146,46.2254,121683.0
2021-10-04 11:30:00,52.67,53.14,52.62,53.09,316262.0,46.2517,46.6644,46.2078,46.6205,316262.0
2021-10-04 12:00:00,53.09,53.21,53.01,53.11,47559.0,46.6205,46.7259,46.5503,46.6381,47559.0
2021-10-04 12:30:00,53.11,53.21,52.98,53.14,44303.0,46.6381,46.7259,46.5239,46.6644,44303.0
2021-10-04 13:00:00,53.1,53.18,52.93,53.1,132956.0,46.6293,46.6996,46.48,46.6293,132956.0
2021-10-04 13:30:00,53.1,53.2,52.98,53.01,58368.0,46.6293,46.7171,46.5239,46.5503,58368.0
2021-10-04 14:00:00,53.02,53.12,52.9,52.97,62132.0,46.5591,46.6469,46.4537,46.5151,62132.0
2021-10-04 14:30:00,52.98,53.08,52.91,53.02,79928.0,46.5239,46.6117,46.4625,46.5591,79928.0
2021-10-04 15:00:00,53.02,53.12,52.91,53.06,171541.0,46.5591,46.6469,46.4625,46.5942,171541.0
2021-10-04 15:30:00,53.06,53.26,52.94,53.16,353193.0,46.5942,46.7698,46.4888,46.682,353193.0
2021-10-05 09:30:00,53.72,53.72,52.99,53.41,144165.0,47.1738,47.1738,46.5327,46.9015,144165.0
2021-10-05 10:00:00,53.46,53.78,53.46,53.73,70437.0,46.9454,47.2264,46.9454,47.1825,70437.0
2021-10-05 10:30:00,53.75,53.94,53.71,53.9,78127.0,47.2001,47.3669,47.165,47.3318,78127.0
2021-10-05 11:00:00,53.9,53.9,53.62,53.67,68772.0,47.3318,47.3318,47.0859,47.1298,68772.0
2021-10-05 11:30:00,53.66,53.74,53.54,53.67,82214.0,47.1211,47.1913,47.0157,47.1298,82214.0
2021-10-05 12:00:00,53.66,53.73,53.36,53.41,48071.0,47.1211,47.1825,46.8576,46.9015,48071.0
2021-10-05 12:30:00,53.4,53.63,53.34,53.61,161214.0,46.8927,47.0947,46.8401,47.0772,161214.0
2021-10-05 13:00:00,53.6,53.78,53.55,53.78,43991.0,47.0684,47.2264,47.0245,47.2264,43991.0
2021-10-05 13:30:00,53.79,53.84,53.71,53.82,60053.0,47.2352,47.2791,47.165,47.2616,60053.0
2021-10-05 14:00:00,53.83,53.93,53.79,53.85,68088.0,47.2703,47.3582,47.2352,47.2879,68088.0
2021-10-05 14:30:00,53.85,53.88,53.74,53.79,55210.0,47.2879,47.3143,47.1913,47.2352,55210.0
2021-10-05 15:00:00,53.79,53.89,53.74,53.79,59352.0,47.2352,47.323,47.1913,47.2352,59352.0
2021-10-05 15:30:00,53.79,53.87,53.53,53.61,254164.0,47.2352,47.3055,47.0069,47.0772,254164.0
2021-10-06 09:30:00,53.0,53.55,52.82,53.3,225530.0,46.5415,47.0245,46.3834,46.8049,225530.0
2021-10-06 10:00:00,53.27,53.28,52.75,52.87,130028.0,46.7786,46.7874,46.322,46.4273,130028.0
2021-10-06 10:30:00,52.83,53.12,52.49,52.87,83002.0,46.3922,46.6469,46.0936,46.4273,83002.0
2021-10-06 11:00:00,52.88,53.21,52.88,52.9,69811.0,46.4361,46.7259,46.4361,46.4537,69811.0
2021-10-06 11:30:00,52.91,53.24,52.56,53.2,121655.0,46.4625,46.7522,46.1551,46.7171,121655.0
2021-10-06 12:00:00,53.26,53.29,52.91,52.99,40677.0,46.7698,46.7961,46.4625,46.5327,40677.0
2021-10-06 12:30:00,52.98,53.3,52.98,53.22,49250.0,46.5239,46.8049,46.5239,46.7347,49250.0
2021-10-06 13:00:00,53.23,53.31,53.09,53.31,60522.0,46.7435,46.8137,46.6205,46.8137,60522.0
2021-10-06 13:30:00,53.31,53.54,53.31,53.46,68779.0,46.8137,47.0157,46.8137,46.9454,68779.0
2021-10-06 14:00:00,53.48,53.8,53.45,53.66,76217.0,46.963,47.244,46.9367,47.1211,76217.0
2021-10-06 14:30:00,53.65,53.92,53.56,53.81,113393.0,47.1123,47.3494,47.0332,47.2528,113393.0
2021-10-06 15:00:00,53.81,53.96,53.81,53.92,92633.0,47.2528,47.3845,47.2528,47.3494,92633.0
2021-10-06 15:30:00,53.91,53.92,53.69,53.69,410472.0,47.3406,47.3494,47.1474,47.1474,410472.0
2021-10-07 09:30:00,53.47,54.44,53.0,53.94,292908.0,46.9542,47.806,46.5415,47.3669,292908.0
2021-10-07 10:00:00,53.96,54.02,53.55,53.66,218683.0,47.3845,47.4372,47.0245,47.1211,218683.0
2021-10-07 10:30:00,53.65,54.12,53.57,54.02,233409.0,47.1123,47.525,47.042,47.4372,233409.0
2021-10-07 11:00:00,54.01,54.14,53.8,54.13,89931.0,47.4284,47.5426,47.244,47.5338,89931.0
2021-10-07 11:30:00,54.13,54.15,53.82,53.82,72058.0,47.5338,47.5514,47.2616,47.2616,72058.0
2021-10-07 12:00:00,53.82,53.87,53.71,53.82,50557.0,47.2616,47.3055,47.165,47.2616,50557.0
2021-10-07 12:30:00,53.82,53.9,53.6,53.65,70694.0,47.2616,47.3318,47.0684,47.1123,70694.0
2021-10-07 13:00:00,53.64,53.71,53.59,53.66,78482.0,47.1035,47.165,47.0596,47.1211,78482.0
2021-10-07 13:30:00,53.66,53.67,53.47,53.48,70189.0,47.1211,47.1298,46.9542,46.963,70189.0
2021-10-07 14:00:00,53.48,53.49,53.39,53.41,81038.0,46.963,46.9718,46.884,46.9015,81038.0
2021-10-07 14:30:00,53.42,53.43,52.86,52.86,115519.0,46.9103,46.9191,46.4185,46.4185,115519.0
2021-10-07 15:00:00,52.87,52.97,52.77,52.95,178815.0,46.4273,46.5151,46.3395,46.4976,178815.0
2021-10-07 15:30:00,52.94,52.97,52.78,52.96,464018.0,46.4888,46.5151,46.3483,46.5064,464018.0
2021-10-08 09:30:00,53.14,53.27,52.69,53.08,208487.0,46.6644,46.7786,46.2693,46.6117,208487.0
2021-10-08 10:00:00,53.11,53.69,53.07,53.29,143886.0,46.6381,47.1474,46.603,46.7961,143886.0
2021-10-08 10:30:00,53.28,53.87,53.28,53.7,89535.0,46.7874,47.3055,46.7874,47.1562,89535.0
2021-10-08 11:00:00,53.7,53.75,53.55,53.59,52587.0,47.1562,47.2001,47.0245,47.0596,52587.0
2021-10-08 11:30:00,53.59,53.63,53.43,53.48,57709.0,47.0596,47.0947,46.9191,46.963,57709.0
2021-10-08 12:00:00,53.49,53.55,53.37,53.38,45929.0,46.9718,47.0245,46.8664,46.8752,45929.0
2021-10-08 12:30:00,53.38,53.43,53.27,53.3,57844.0,46.8752,46.9191,46.7786,46.8049,57844.0
2021-10-08 13:00:00,53.3,53.31,52.97,53.08,68002.0,46.8049,46.8137,46.5151,46.6117,68002.0
2021-10-08 13:30:00,53.08,53.15,52.95,53.15,60238.0,46.6117,46.6732,46.4976,46.6732,60238.0
2021-10-08 14:00:00,53.15,53.33,53.13,53.29,52877.0,46.6732,46.8313,46.6556,46.7961,52877.0
2021-10-08 14:30:00,53.29,53.3,53.19,53.24,54531.0,46.7961,46.8049,46.7083,46.7522,54531.0
2021-10-08 15:00:00,53.23,53.31,53.2,53.25,67713.0,46.7435,46.8137,46.7171,46.761,67713.0
2021-10-08 15:30:00,53.25,53.25,52.98,52.99,228548.0,46.761,46.761,46.5239,46.5327,228548.0
2021-10-11 09:30:00,53.29,53.87,53.04,53.8,131954.0,46.7961,47.3055,46.5766,47.244,131954.0
2021-10-11 10:00:00,53.77,54.15,53.68,54.1,105731.0,47.2177,47.5514,47.1386,47.5074,105731.0
2021-10-11 10:30:00,54.12,54.2,53.99,54.05,74592.0,47.525,47.5953,47.4108,47.4635,74592.0
2021-10-11 11:00:00,54.04,54.23,53.98,54.23,60764.0,47.4548,47.6216,47.4021,47.6216,60764.0
2021-10-11 11:30:00,54.23,54.33,54.19,54.28,79908.0,47.6216,47.7094,47.5865,47.6655,79908.0
2021-10-11 12:00:00,54.28,54.28,53.66,53.72,57580.0,47.6655,47.6655,47.1211,47.1738,57580.0
2021-10-11 12:30:00,53.73,53.75,53.47,53.5,37546.0,47.1825,47.2001,46.9542,46.9806,37546.0
2021-10-11 13:00:00,53.5,53.5,52.97,52.98,49619.0,46.9806,46.9806,46.5151,46.5239,49619.0
2021-10-11 13:30:00,52.98,53.07,52.85,52.97,59846.0,46.5239,46.603,46.4098,46.5151,59846.0
2021-10-11 14:00:00,52.97,53.03,52.72,52.75,74550.0,46.5151,46.5678,46.2956,46.322,74550.0
2021-10-11 14:30:00,52.74,52.81,52.6,52.63,101228.0,46.3132,46.3746,46.1902,46.2166,101228.0
2021-10-11 15:00:00,52.64,52.66,52.38,52.4,119824.0,46.2254,46.2429,45.997,46.0146,119824.0
2021-10-11 15:30:00,52.4,52.57,52.33,52.42,264316.0,46.0146,46.1639,45.9531,46.0322,264316.0
2021-10-12 09:30:00,52.46,52.84,52.25,52.6,137121.0,46.0673,46.401,45.8829,46.1902,137121.0
2021-10-12 10:00:00,52.58,52.71,52.22,52.45,100018.0,46.1727,46.2868,45.8565,46.0585,100018.0
2021-10-12 10:30:00,52.44,52.72,52.42,52.59,76534.0,46.0497,46.2956,46.0322,46.1815,76534.0
2021-10-12 11:00:00,52.62,52.74,52.56,52.73,66494.0,46.2078,46.3132,46.1551,46.3044,66494.0
2021-10-12 11:30:00,52.72,52.81,52.6,52.8,53598.0,46.2956,46.3746,46.1902,46.3659,53598.0
2021-10-12 12:00:00,52.8,52.92,52.69,52.69,38652.0,46.3659,46.4712,46.2693,46.2693,38652.0
2021-10-12 12:30:00,52.69,52.7,52.54,52.69,50558.0,46.2693,46.278,46.1375,46.2693,50558.0
2021-10-12 13:00:00,52.68,52.74,52.65,52.7,38986.0,46.2605,46.3132,46.2341,46.278,38986.0
2021-10-12 13:30:00,52.7,52.87,52.67,52.83,49495.0,46.278,46.4273,46.2517,46.3922,49495.0
2021-10-12 14:00:00,52.81,53.07,52.81,53.0,71910.0,46.3746,46.603,46.3746,46.5415,71910.0
2021-10-12 14:30:00,53.0,53.08,52.95,52.95,89675.0,46.5415,46.6117,46.4976,46.4976,89675.0
2021-10-12 15:00:00,52.96,53.03,52.84,52.98,128728.0,46.5064,46.5678,46.401,46.5239,128728.0
2021-10-12 15:30:00,52.97,52.99,52.7,52.92,422911.0,46.5151,46.5327,46.278,46.4712,422911.0
2021-10-13 09:30:00,53.23,53.26,52.43,52.54,177003.0,46.7435,46.7698,46.0409,46.1375,177003.0
2021-10-13 10:00:00,52.51,52.65,52.15,52.47,415114.0,46.1112,46.2341,45.7951,46.0761,415114.0
2021-10-13 10:30:00,52.43,52.55,52.14,52.3,193838.0,46.0409,46.1463,45.7863,45.9268,193838.0
2021-10-13 11:00:00,52.3,52.59,52.29,52.33,98267.0,45.9268,46.1815,45.918,45.9531,98267.0
2021-10-13 11:30:00,52.32,52.5,52.19,52.32,99288.0,45.9444,46.1024,45.8302,45.9444,99288.0
2021-10-13 12:00:00,52.32,52.46,52.2,52.45,77201.0,45.9444,46.0673,45.839,46.0585,77201.0
2021-10-13 12:30:00,52.44,52.7,52.39,52.52,133101.0,46.0497,46.278,46.0058,46.12,133101.0
2021-10-13 13:00:00,52.53,52.59,52.46,52.58,77158.0,46.1288,46.1815,46.0673,46.1727,77158.0
2021-10-13 13:30:00,52.57,52.71,52.55,52.62,66371.0,46.1639,46.2868,46.1463,46.2078,66371.0
2021-10-13 14:00:00,52.61,52.73,52.39,52.46,80986.0,46.199,46.3044,46.0058,46.0673,80986.0
2021-10-13 14:30:00,52.46,52.49,52.3,52.39,92803.0,46.0673,46.0936,45.9268,46.0058,92803.0
2021-10-13 15:00:00,52.38,52.53,52.34,52.48,138175.0,45.997,46.1288,45.9619,46.0849,138175.0
2021-10-13 15:30:00,52.48,52.62,52.41,52.41,404363.0,46.0849,46.2078,46.0234,46.0234,404363.0
2021-10-14 09:30:00,53.1,53.23,52.29,52.49,199033.0,46.6293,46.7435,45.918,46.0936,199033.0
2021-10-14 10:00:00,52.51,53.17,52.38,53.05,294269.0,46.1112,46.6908,45.997,46.5854,294269.0
2021-10-14 10:30:00,53.05,53.23,52.76,53.06,214787.0,46.5854,46.7435,46.3307,46.5942,214787.0
2021-10-14 11:00:00,53.03,53.03,52.49,52.69,193763.0,46.5678,46.5678,46.0936,46.2693,193763.0
2021-10-14 11:30:00,52.7,52.88,52.66,52.72,86953.0,46.278,46.4361,46.2429,46.2956,86953.0
2021-10-14 12:00:00,52.73,52.73,52.52,52.63,72508.0,46.3044,46.3044,46.12,46.2166,72508.0
2021-10-14 12:30:00,52.63,52.75,52.58,52.75,92595.0,46.2166,46.322,46.1727,46.322,92595.0
2021-10-14 13:00:00,52.76,52.86,52.61,52.7,70862.0,46.3307,46.4185,46.199,46.278,70862.0
2021-10-14 13:30:00,52.72,52.87,52.7,52.82,76590.0,46.2956,46.4273,46.278,46.3834,76590.0
2021-10-14 14:00:00,52.81,52.96,52.81,52.91,75285.0,46.3746,46.5064,46.3746,46.4625,75285.0
2021-10-14 14:30:00,52.91,53.15,52.88,53.09,87531.0,46.4625,46.6732,46.4361,46.6205,87531.0
2021-10-14 15:00:00,53.1,53.13,52.99,53.04,94372.0,46.6293,46.6556,46.5327,46.5766,94372.0
2021-10-14 15:30:00,53.04,53.24,53.04,53.23,327017.0,46.5766,46.7522,46.5766,46.7435,327017.0
2021-10-15 09:30:00,53.87,54.46,53.78,54.4,165895.0,47.3055,47.8236,47.2264,47.7709,165895.0
2021-10-15 10:00:00,54.38,54.64,54.07,54.07,206861.0,47.7533,47.9816,47.4811,47.4811,206861.0
2021-10-15 10:30:00,54.08,54.4,54.03,54.12,121668.0,47.4899,47.7709,47.446,47.525,121668.0
2021-10-15 11:00:00,54.14,54.47,54.14,54.44,106024.0,47.5426,47.8324,47.5426,47.806,106024.0
2021-10-15 11:30:00,54.44,54.62,54.42,54.61,92348.0,47.806,47.9641,47.7884,47.9553,92348.0
2021-10-15 12:00:00,54.61,54.84,54.58,54.81,174607.0,47.9553,48.1573,47.929,48.1309,174607.0
2021-10-15 12:30:00,54.81,54.9,54.68,54.86,176976.0,48.1309,48.21,48.0168,48.1748,176976.0
2021-10-15 13:00:00,54.85,54.86,54.75,54.83,57820.0,48.166,48.1748,48.0782,48.1485,57820.0
2021-10-15 13:30:00,54.84,55.22,54.81,55.2,145031.0,48.1573,48.491,48.1309,48.4734,145031.0
2021-10-15 14:00:00,55.21,55.47,55.2,55.41,159120.0,48.4822,48.7105,48.4734,48.6578,159120.0
2021-10-15 14:30:00,55.42,55.46,55.26,55.28,145456.0,48.6666,48.7017,48.5261,48.5437,145456.0
2021-10-15 15:00:00,55.28,55.3,55.01,55.11,148603.0,48.5437,48.5612,48.3066,48.3944,148603.0
2021-10-15 15:30:00,55.11,55.11,54.81,54.9,394314.0,48.3944,48.3944,48.1309,48.21,394314.0
2021-10-18 09:30:00,54.82,55.23,54.59,55.2,112086.0,48.1397,48.4997,47.9377,48.4734,112086.0
2021-10-18 10:00:00,55.21,55.41,55.12,55.35,67854.0,48.4822,48.6578,48.4031,48.6051,67854.0
2021-10-18 10:30:00,55.37,55.7,55.16,55.23,96867.0,48.6227,48.9125,48.4383,48.4997,96867.0
2021-10-18 11:00:00,55.2,55.54,55.15,55.33,47625.0,48.4734,48.772,48.4295,48.5876,47625.0
2021-10-18 11:30:00,55.31,55.4,55.23,55.38,34853.0,48.57,48.649,48.4997,48.6315,34853.0
2021-10-18 12:00:00,55.38,55.42,55.28,55.31,46105.0,48.6315,48.6666,48.5437,48.57,46105.0
2021-10-18 12:30:00,55.31,55.36,55.23,55.28,41315.0,48.57,48.6139,48.4997,48.5437,41315.0
2021-10-18 13:00:00,55.26,55.27,55.15,55.18,39004.0,48.5261,48.5349,48.4295,48.4558,39004.0
2021-10-18 13:30:00,55.18,55.2,55.06,55.1,54257.0,48.4558,48.4734,48.3505,48.3856,54257.0
2021-10-18 14:00:00,55.07,55.09,54.99,55.02,45105.0,48.3592,48.3768,48.289,48.3153,45105.0
2021-10-18 14:30:00,55.01,55.01,54.82,54.98,75966.0,48.3066,48.3066,48.1397,48.2802,75966.0
2021-10-18 15:00:00,54.98,55.04,54.9,54.99,90971.0,48.2802,48.3329,48.21,48.289,90971.0
2021-10-18 15:30:00,54.97,55.04,54.76,54.87,335066.0,48.2714,48.3329,48.087,48.1836,335066.0
2021-10-19 09:30:00,54.94,55.23,54.7,54.92,183521.0,48.2451,48.4997,48.0343,48.2275,183521.0
2021-10-19 10:00:00,54.93,55.23,54.74,54.89,77404.0,48.2363,48.4997,48.0695,48.2012,77404.0
2021-10-19 10:30:00,54.89,55.04,54.79,55.01,51737.0,48.2012,48.3329,48.1134,48.3066,51737.0
2021-10-19 11:00:00,55.01,55.05,54.86,54.88,49773.0,48.3066,48.3417,48.1748,48.1924,49773.0
2021-10-19 11:30:00,54.85,54.99,54.81,54.87,39483.0,48.166,48.289,48.1309,48.1836,39483.0
2021-10-19 12:00:00,54.85,54.87,54.51,54.55,72593.0,48.166,48.1836,47.8675,47.9026,72593.0
2021-10-19 12:30:00,54.54,54.56,54.38,54.52,77185.0,47.8938,47.9114,47.7533,47.8763,77185.0
2021-10-19 13:00:00,54.52,54.61,54.4,54.55,57963.0,47.8763,47.9553,47.7709,47.9026,57963.0
2021-10-19 13:30:00,54.56,54.67,54.55,54.66,44657.0,47.9114,48.008,47.9026,47.9992,44657.0
2021-10-19 14:00:00,54.67,54.69,54.48,54.61,121686.0,48.008,48.0255,47.8411,47.9553,121686.0
2021-10-19 14:30:00,54.61,54.73,54.49,54.68,123186.0,47.9553,48.0607,47.8499,48.0168,123186.0
2021-10-19 15:00:00,54.69,54.89,54.68,54.79,108086.0,48.0255,48.2012,48.0168,48.1134,108086.0
2021-10-19 15:30:00,54.79,54.79,54.59,54.65,239380.0,48.1134,48.1134,47.9377,47.9904,239380.0
2021-10-20 09:30:00,54.56,55.12,54.35,54.82,214757.0,47.9114,48.4031,47.727,48.1397,214757.0
2021-10-20 10:00:00,54.79,55.48,54.7,55.4,117884.0,48.1134,48.7193,48.0343,48.649,117884.0
2021-10-20 10:30:00,55.41,55.8,55.38,55.61,86598.0,48.6578,49.0003,48.6315,48.8334,86598.0
2021-10-20 11:00:00,55.64,55.64,55.42,55.5,87174.0,48.8598,48.8598,48.6666,48.7368,87174.0
2021-10-20 11:30:00,55.5,55.63,55.38,55.47,127223.0,48.7368,48.851,48.6315,48.7105,127223.0
2021-10-20 12:00:00,55.48,55.73,55.47,55.7,71981.0,48.7193,48.9388,48.7105,48.9125,71981.0
2021-10-20 12:30:00,55.7,55.85,55.69,55.81,64202.0,48.9125,49.0442,48.9037,49.0091,64202.0
2021-10-20 13:00:00,55.81,55.81,55.5,55.72,90383.0,49.0091,49.0091,48.7368,48.93,90383.0
2021-10-20 13:30:00,55.7,55.76,55.61,55.69,72192.0,48.9125,48.9652,48.8334,48.9037,72192.0
2021-10-20 14:00:00,55.68,55.91,55.67,55.87,60261.0,48.8949,49.0969,48.8861,49.0618,60261.0
2021-10-20 14:30:00,55.86,55.92,55.76,55.88,142553.0,49.053,49.1057,48.9652,49.0705,142553.0
2021-10-20 15:00:00,55.89,55.92,55.62,55.71,114998.0,49.0793,49.1057,48.8422,48.9213,114998.0
2021-10-20 15:30:00,55.7,55.83,55.58,55.81,425338.0,48.9125,49.0266,48.8071,49.0091,425338.0
2021-10-21 09:30:00,55.4,56.28,54.83,55.58,529132.0,48.649,49.4218,48.1485,48.8071,529132.0
2021-10-21 10:00:00,55.56,55.93,54.07,54.14,457089.0,48.7895,49.1144,47.4811,47.5426,457089.0
2021-10-21 10:30:00,54.13,54.32,53.61,53.64,380447.0,47.5338,47.7006,47.0772,47.1035,380447.0
2021-10-21 11:00:00,53.63,53.67,52.94,53.14,408349.0,47.0947,47.1298,46.4888,46.6644,408349.0
2021-10-21 11:30:00,53.14,53.17,52.75,52.8,209751.0,46.6644,46.6908,46.322,46.3659,209751.0
2021-10-21 12:00:00,52.82,53.34,52.74,53.27,135784.0,46.3834,46.8401,46.3132,46.7786,135784.0
2021-10-21 12:30:00,53.29,53.6,53.07,53.45,210490.0,46.7961,47.0684,46.603,46.9367,210490.0
2021-10-21 13:00:00,53.45,53.9,53.39,53.67,184274.0,46.9367,47.3318,46.884,47.1298,184274.0
2021-10-21 13:30:00,53.66,53.73,53.48,53.6,215664.0,47.1211,47.1825,46.963,47.0684,215664.0
2021-10-21 14:00:00,53.62,53.99,53.54,53.85,214102.0,47.0859,47.4108,47.0157,47.2879,214102.0
2021-10-21 14:30:00,53.85,53.87,53.06,53.07,145899.0,47.2879,47.3055,46.5942,46.603,145899.0
2021-10-21 15:00:00,53.08,53.1,52.71,52.94,307135.0,46.6117,46.6293,46.2868,46.4888,307135.0
2021-10-21 15:30:00,52.94,53.01,52.54,52.95,927336.0,46.4888,46.5503,46.1375,46.4976,927336.0
2021-10-22 09:30:00,52.91,53.31,51.9,52.33,695878.0,46.4625,46.8137,45.5755,45.9531,695878.0
2021-10-22 10:00:00,52.34,52.36,51.65,52.19,476701.0,45.9619,45.9795,45.356,45.8302,476701.0
2021-10-22 10:30:00,52.2,52.26,50.93,50.96,516166.0,45.839,45.8917,44.7237,44.7501,516166.0
2021-10-22 11:00:00,50.96,51.52,50.89,51.02,416904.0,44.7501,45.2418,44.6886,44.8028,416904.0
2021-10-22 11:30:00,51.01,51.4,50.84,50.98,181294.0,44.794,45.1365,44.6447,44.7676,181294.0
2021-10-22 12:00:00,50.98,51.09,50.8,50.87,224302.0,44.7676,44.8642,44.6096,44.671,224302.0
2021-10-22 12:30:00,50.89,51.06,50.82,50.97,141427.0,44.6886,44.8379,44.6271,44.7589,141427.0
2021-10-22 13:00:00,50.98,51.06,50.59,50.65,166887.0,44.7676,44.8379,44.4252,44.4779,166887.0
2021-10-22 13:30:00,50.65,51.06,50.61,50.82,227625.0,44.4779,44.8379,44.4427,44.6271,227625.0
2021-10-22 14:00:00,50.82,51.42,50.75,51.39,348531.0,44.6271,45.154,44.5657,45.1277,348531.0
2021-10-22 14:30:00,51.36,51.43,51.16,51.18,203948.0,45.1013,45.1628,44.9257,44.9433,203948.0
2021-10-22 15:00:00,51.19,51.19,50.75,50.8,303993.0,44.9521,44.9521,44.5657,44.6096,303993.0
2021-10-22 15:30:00,50.81,50.93,50.58,50.68,700767.0,44.6184,44.7237,44.4164,44.5042,700767.0
2021-10-25 09:30:00,51.05,51.98,50.96,51.88,496700.0,44.8291,45.6458,44.7501,45.558,496700.0
2021-10-25 10:00:00,51.88,52.32,51.45,51.46,206530.0,45.558,45.9444,45.1804,45.1892,206530.0
2021-10-25 10:30:00,51.44,51.64,51.17,51.25,262264.0,45.1716,45.3472,44.9345,45.0047,262264.0
2021-10-25 11:00:00,51.25,51.29,50.92,50.98,119000.0,45.0047,45.0399,44.715,44.7676,119000.0
2021-10-25 11:30:00,50.97,51.13,50.87,51.01,96548.0,44.7589,44.8994,44.671,44.794,96548.0
2021-10-25 12:00:00,51.01,51.1,50.94,50.98,78845.0,44.794,44.873,44.7325,44.7676,78845.0
2021-10-25 12:30:00,50.99,51.08,50.75,50.76,204761.0,44.7764,44.8555,44.5657,44.5745,204761.0
2021-10-25 13:00:00,50.76,51.1,50.75,51.05,125439.0,44.5745,44.873,44.5657,44.8291,125439.0
2021-10-25 13:30:00,51.05,51.18,50.94,51.15,149083.0,44.8291,44.9433,44.7325,44.9169,149083.0
2021-10-25 14:00:00,51.14,51.32,51.13,51.3,118824.0,44.9081,45.0662,44.8994,45.0486,118824.0
2021-10-25 14:30:00,51.31,51.33,51.03,51.07,154103.0,45.0574,45.075,44.8116,44.8467,154103.0
2021-10-25 15:00:00,51.07,51.5,51.06,51.46,139689.0,44.8467,45.2243,44.8379,45.1892,139689.0
2021-10-25 15:30:00,51.46,51.47,51.31,51.34,471697.0,45.1892,45.1979,45.0574,45.0838,471697.0
2021-10-26 09:30:00,51.49,51.8,50.65,50.69,380689.0,45.2155,45.4877,44.4779,44.513,380689.0
2021-10-26 10:00:00,50.7,50.98,50.62,50.74,301122.0,44.5218,44.7676,44.4515,44.5569,301122.0
2021-10-26 10:30:00,50.76,51.45,50.62,51.39,287387.0,44.5745,45.1804,44.4515,45.1277,287387.0
2021-10-26 11:00:00,51.39,51.4,51.08,51.08,96540.0,45.1277,45.1365,44.8555,44.8555,96540.0
2021-10-26 11:30:00,51.08,51.41,51.07,51.11,61175.0,44.8555,45.1452,44.8467,44.8818,61175.0
2021-10-26 12:00:00,51.1,51.1,50.73,50.76,129745.0,44.873,44.873,44.5481,44.5745,129745.0
2021-10-26 12:30:00,50.75,50.75,50.44,50.58,148694.0,44.5657,44.5657,44.2934,44.4164,148694.0
2021-10-26 13:00:00,50.58,50.6,50.37,50.41,148956.0,44.4164,44.4339,44.232,44.2671,148956.0
2021-10-26 13:30:00,50.4,50.62,50.37,50.43,84995.0,44.2583,44.4515,44.232,44.2847,84995.0
2021-10-26 14:00:00,50.43,50.73,50.38,50.73,84612.0,44.2847,44.5481,44.2408,44.5481,84612.0
2021-10-26 14:30:00,50.73,50.77,50.47,50.63,168208.0,44.5481,44.5832,44.3198,44.4603,168208.0
2021-10-26 15:00:00,50.63,50.69,50.45,50.48,168982.0,44.4603,44.513,44.3022,44.3286,168982.0
2021-10-26 15:30:00,50.48,50.48,50.27,50.32,603682.0,44.3286,44.3286,44.1442,44.1881,603682.0
2021-10-27 09:30:00,50.0,50.16,48.98,49.06,749289.0,43.9071,44.0476,43.0114,43.0816,749289.0
2021-10-27 10:00:00,49.05,49.21,48.64,48.68,422574.0,43.0728,43.2133,42.7128,42.7479,422574.0
2021-10-27 10:30:00,48.68,48.69,48.2,48.29,603261.0,42.7479,42.7567,42.3264,42.4054,603261.0
2021-10-27 11:00:00,48.29,48.47,47.8,47.84,636016.0,42.4054,42.5635,41.9752,42.0103,636016.0
2021-10-27 11:30:00,47.84,47.96,47.68,47.72,338499.0,42.0103,42.1157,41.8698,41.9049,338499.0
2021-10-27 12:00:00,47.74,47.84,47.53,47.63,323127.0,41.9225,42.0103,41.7381,41.8259,323127.0
2021-10-27 12:30:00,47.62,47.63,47.45,47.58,358839.0,41.8171,41.8259,41.6678,41.782,358839.0
2021-10-27 13:00:00,47.58,47.92,47.46,47.66,371963.0,41.782,42.0805,41.6766,41.8522,371963.0
2021-10-27 13:30:00,47.66,47.75,47.48,47.73,239275.0,41.8522,41.9312,41.6941,41.9137,239275.0
2021-10-27 14:00:00,47.73,47.87,47.65,47.7,243915.0,41.9137,42.0366,41.8434,41.8873,243915.0
2021-10-27 14:30:00,47.7,47.79,47.6,47.7,388707.0,41.8873,41.9664,41.7995,41.8873,388707.0
2021-10-27 15:00:00,47.71,47.77,47.31,47.42,666125.0,41.8961,41.9488,41.5449,41.6415,666125.0
2021-10-27 15:30:00,47.42,47.42,47.23,47.27,1102352.0,41.6415,41.6415,41.4746,41.5097,1102352.0
2021-10-28 09:30:00,47.43,48.23,47.26,48.03,446891.0,41.6502,42.3528,41.501,42.1771,446891.0
2021-10-28 10:00:00,48.05,48.27,47.81,48.03,293766.0,42.1947,42.3879,41.9839,42.1771,293766.0
2021-10-28 10:30:00,48.03,48.23,47.92,47.96,155031.0,42.1771,42.3528,42.0805,42.1157,155031.0
2021-10-28 11:00:00,47.95,48.08,47.41,47.51,111737.0,42.1069,42.221,41.6327,41.7205,111737.0
2021-10-28 11:30:00,47.51,47.72,47.4,47.59,136515.0,41.7205,41.9049,41.6239,41.7907,136515.0
2021-10-28 12:00:00,47.59,47.67,47.51,47.52,152928.0,41.7907,41.861,41.7205,41.7293,152928.0
2021-10-28 12:30:00,47.52,47.58,47.37,47.48,156966.0,41.7293,41.782,41.5976,41.6941,156966.0
2021-10-28 13:00:00,47.49,47.77,47.46,47.69,87085.0,41.7029,41.9488,41.6766,41.8786,87085.0
2021-10-28 13:30:00,47.69,47.8,47.59,47.62,118930.0,41.8786,41.9752,41.7907,41.8171,118930.0
2021-10-28 14:00:00,47.61,47.95,47.59,47.87,149672.0,41.8083,42.1069,41.7907,42.0366,149672.0
2021-10-28 14:30:00,47.86,47.95,47.76,47.85,129376.0,42.0278,42.1069,41.94,42.0191,129376.0
2021-10-28 15:00:00,47.86,47.88,47.67,47.78,224150.0,42.0278,42.0454,41.861,41.9576,224150.0
2021-10-28 15:30:00,47.78,47.94,47.73,47.93,392398.0,41.9576,42.0981,41.9137,42.0893,392398.0
2021-10-29 09:30:00,47.53,48.1,47.47,47.59,222124.0,41.9566,42.4598,41.9037,42.0096,222124.0
2021-10-29 10:00:00,47.61,47.81,47.35,47.46,169712.0,42.0272,42.2038,41.7977,41.8948,169712.0
2021-10-29 10:30:00,47.48,47.54,47.32,47.42,94128.0,41.9125,41.9655,41.7712,41.8595,94128.0
2021-10-29 11:00:00,47.45,47.68,47.41,47.64,147892.0,41.886,42.089,41.8507,42.0537,147892.0
2021-10-29 11:30:00,47.65,47.69,47.46,47.54,80747.0,42.0626,42.0979,41.8948,41.9655,80747.0
2021-10-29 12:00:00,47.56,47.61,47.49,47.55,81413.0,41.9831,42.0272,41.9213,41.9743,81413.0
2021-10-29 12:30:00,47.55,47.71,47.51,47.54,106644.0,41.9743,42.1155,41.939,41.9655,106644.0
2021-10-29 13:00:00,47.54,47.7,47.5,47.68,101726.0,41.9655,42.1067,41.9301,42.089,101726.0
2021-10-29 13:30:00,47.68,47.84,47.62,47.83,118982.0,42.089,42.2303,42.0361,42.2214,118982.0
2021-10-29 14:00:00,47.82,47.83,47.56,47.59,108595.0,42.2126,42.2214,41.9831,42.0096,108595.0
2021-10-29 14:30:00,47.59,47.74,47.58,47.69,150727.0,42.0096,42.142,42.0008,42.0979,150727.0
2021-10-29 15:00:00,47.7,47.81,47.6,47.76,149864.0,42.1067,42.2038,42.0184,42.1597,149864.0
2021-10-29 15:30:00,47.76,47.9,47.69,47.74,504075.0,42.1597,42.2832,42.0979,42.142,504075.0
2021-11-01 09:30:00,48.1,48.53,48.08,48.35,235533.0,42.4598,42.8394,42.4421,42.6805,235533.0
2021-11-01 10:00:00,48.35,48.98,48.35,48.95,210739.0,42.6805,43.2366,42.6805,43.2101,210739.0
2021-11-01 10:30:00,48.95,49.17,48.95,49.12,202427.0,43.2101,43.4043,43.2101,43.3602,202427.0
2021-11-01 11:00:00,49.12,49.23,48.96,49.09,88588.0,43.3602,43.4573,43.2189,43.3337,88588.0
2021-11-01 11:30:00,49.09,49.17,48.93,49.07,99785.0,43.3337,43.4043,43.1925,43.316,99785.0
2021-11-01 12:00:00,49.07,49.3,49.06,49.22,104828.0,43.316,43.5191,43.3072,43.4485,104828.0
2021-11-01 12:30:00,49.22,49.42,49.21,49.37,79803.0,43.4485,43.625,43.4396,43.5809,79803.0
2021-11-01 13:00:00,49.38,49.43,49.24,49.3,72295.0,43.5897,43.6338,43.4661,43.5191,72295.0
2021-11-01 13:30:00,49.29,49.57,49.27,49.43,106419.0,43.5102,43.7574,43.4926,43.6338,106419.0
2021-11-01 14:00:00,49.4,49.4,49.27,49.34,114640.0,43.6073,43.6073,43.4926,43.5544,114640.0
2021-11-01 14:30:00,49.33,49.47,49.32,49.35,84829.0,43.5456,43.6691,43.5367,43.5632,84829.0
2021-11-01 15:00:00,49.36,49.52,49.34,49.52,161738.0,43.572,43.7133,43.5544,43.7133,161738.0
2021-11-01 15:30:00,49.52,49.58,49.22,49.23,475132.0,43.7133,43.7662,43.4485,43.4573,475132.0
2021-11-02 09:30:00,49.08,49.29,48.57,48.86,188306.0,43.3249,43.5102,42.8747,43.1307,188306.0
2021-11-02 10:00:00,48.86,49.22,48.75,48.86,154540.0,43.1307,43.4485,43.0336,43.1307,154540.0
2021-11-02 10:30:00,48.86,48.87,48.71,48.82,164145.0,43.1307,43.1395,42.9983,43.0954,164145.0
2021-11-02 11:00:00,48.82,48.97,48.74,48.86,84902.0,43.0954,43.2278,43.0247,43.1307,84902.0
2021-11-02 11:30:00,48.85,48.99,48.75,48.8,101197.0,43.1218,43.2454,43.0336,43.0777,101197.0
2021-11-02 12:00:00,48.82,48.92,48.74,48.86,79255.0,43.0954,43.1836,43.0247,43.1307,79255.0
2021-11-02 12:30:00,48.87,49.07,48.87,48.95,79624.0,43.1395,43.316,43.1395,43.2101,79624.0
2021-11-02 13:00:00,48.95,49.09,48.92,49.06,109594.0,43.2101,43.3337,43.1836,43.3072,109594.0
2021-11-02 13:30:00,49.04,49.13,49.0,49.06,72905.0,43.2896,43.369,43.2543,43.3072,72905.0
2021-11-02 14:00:00,49.06,49.13,49.01,49.05,78041.0,43.3072,43.369,43.2631,43.2984,78041.0
2021-11-02 14:30:00,49.05,49.17,48.99,49.16,99997.0,43.2984,43.4043,43.2454,43.3955,99997.0
2021-11-02 15:00:00,49.16,49.29,49.15,49.26,147036.0,43.3955,43.5102,43.3867,43.4838,147036.0
2021-11-02 15:30:00,49.26,49.29,49.08,49.1,413788.0,43.4838,43.5102,43.3249,43.3425,413788.0
2021-11-03 09:30:00,49.18,49.93,48.97,49.82,261912.0,43.4131,44.0752,43.2278,43.9781,261912.0
2021-11-03 10:00:00,49.85,50.2,49.8,50.17,289750.0,44.0046,44.3135,43.9604,44.2871,289750.0
2021-11-03 10:30:00,50.12,50.36,50.06,50.18,209721.0,44.2429,44.4548,44.19,44.2959,209721.0
2021-11-03 11:00:00,50.19,50.33,50.09,50.09,135637.0,44.3047,44.4283,44.2164,44.2164,135637.0
2021-11-03 11:30:00,50.08,50.17,49.92,49.93,217390.0,44.2076,44.2871,44.0664,44.0752,217390.0
2021-11-03 12:00:00,49.92,50.07,49.74,49.79,297483.0,44.0664,44.1988,43.9075,43.9516,297483.0
2021-11-03 12:30:00,49.77,49.83,49.6,49.76,177736.0,43.934,43.9869,43.7839,43.9251,177736.0
2021-11-03 13:00:00,49.75,49.98,49.74,49.87,192789.0,43.9163,44.1193,43.9075,44.0222,192789.0
2021-11-03 13:30:00,49.86,49.92,49.77,49.78,156981.0,44.0134,44.0664,43.934,43.9428,156981.0
2021-11-03 14:00:00,49.81,50.24,49.81,50.13,130883.0,43.9693,44.3489,43.9693,44.2517,130883.0
2021-11-03 14:30:00,50.14,50.17,50.0,50.05,263970.0,44.2606,44.2871,44.137,44.1811,263970.0
2021-11-03 15:00:00,50.06,50.31,50.01,50.12,205936.0,44.19,44.4106,44.1458,44.2429,205936.0
2021-11-03 15:30:00,50.13,50.15,49.98,50.08,437912.0,44.2517,44.2694,44.1193,44.2076,437912.0
2021-11-04 09:30:00,49.85,50.11,49.57,50.02,196084.0,44.0046,44.2341,43.7574,44.1546,196084.0
2021-11-04 10:00:00,50.03,50.55,49.94,49.98,106052.0,44.1635,44.6225,44.084,44.1193,106052.0
2021-11-04 10:30:00,49.99,50.09,49.36,49.43,174619.0,44.1282,44.2164,43.572,43.6338,174619.0
2021-11-04 11:00:00,49.41,49.42,49.02,49.05,233882.0,43.6162,43.625,43.2719,43.2984,233882.0
2021-11-04 11:30:00,49.03,49.23,49.01,49.23,120299.0,43.2807,43.4573,43.2631,43.4573,120299.0
2021-11-04 12:00:00,49.23,49.46,49.19,49.38,73461.0,43.4573,43.6603,43.422,43.5897,73461.0
2021-11-04 12:30:00,49.36,49.44,49.31,49.36,56689.0,43.572,43.6427,43.5279,43.572,56689.0
2021-11-04 13:00:00,49.33,49.35,49.24,49.32,61114.0,43.5456,43.5632,43.4661,43.5367,61114.0
2021-11-04 13:30:00,49.33,49.34,49.12,49.15,67340.0,43.5456,43.5544,43.3602,43.3867,67340.0
2021-11-04 14:00:00,49.15,49.18,49.03,49.08,81727.0,43.3867,43.4131,43.2807,43.3249,81727.0
2021-11-04 14:30:00,49.08,49.08,48.95,48.98,102211.0,43.3249,43.3249,43.2101,43.2366,102211.0
2021-11-04 15:00:00,48.98,49.16,48.87,49.14,129749.0,43.2366,43.3955,43.1395,43.3778,129749.0
2021-11-04 15:30:00,49.14,49.19,49.04,49.15,282814.0,43.3778,43.422,43.2896,43.3867,282814.0
2021-11-05 09:30:00,49.77,50.55,49.61,50.22,341862.0,43.934,44.6225,43.7927,44.3312,341862.0
2021-11-05 10:00:00,50.19,50.32,49.6,49.66,211112.0,44.3047,44.4195,43.7839,43.8369,211112.0
2021-11-05 10:30:00,49.66,49.84,49.57,49.83,87384.0,43.8369,43.9958,43.7574,43.9869,87384.0
2021-11-05 11:00:00,49.83,49.94,49.72,49.91,111624.0,43.9869,44.084,43.8898,44.0575,111624.0
2021-11-05 11:30:00,49.89,49.99,49.85,49.93,88691.0,44.0399,44.1282,44.0046,44.0752,88691.0
2021-11-05 12:00:00,49.92,49.99,49.89,49.96,54194.0,44.0664,44.1282,44.0399,44.1017,54194.0
2021-11-05 12:30:00,49.94,49.98,49.81,49.88,77306.0,44.084,44.1193,43.9693,44.0311,77306.0
2021-11-05 13:00:00,49.88,49.94,49.64,49.65,61161.0,44.0311,44.084,43.8192,43.828,61161.0
2021-11-05 13:30:00,49.67,49.81,49.5,49.64,69499.0,43.8457,43.9693,43.6956,43.8192,69499.0
2021-11-05 14:00:00,49.64,49.73,49.59,49.69,78327.0,43.8192,43.8987,43.7751,43.8633,78327.0
2021-11-05 14:30:00,49.69,49.79,49.57,49.57,84767.0,43.8633,43.9516,43.7574,43.7574,84767.0
2021-11-05 15:00:00,49.59,49.64,49.49,49.61,107054.0,43.7751,43.8192,43.6868,43.7927,107054.0
2021-11-05 15:30:00,49.61,49.69,49.45,49.46,446710.0,43.7927,43.8633,43.6515,43.6603,446710.0
2021-11-08 09:30:00,50.04,50.62,49.78,49.86,277223.0,44.1723,44.6843,43.9428,44.0134,277223.0
2021-11-08 10:00:00,49.85,49.87,49.62,49.63,101833.0,44.0046,44.0222,43.8016,43.8104,101833.0
2021-11-08 10:30:00,49.6,49.76,49.41,49.59,242836.0,43.7839,43.9251,43.6162,43.7751,242836.0
2021-11-08 11:00:00,49.59,49.72,49.53,49.6,74372.0,43.7751,43.8898,43.7221,43.7839,74372.0
2021-11-08 11:30:00,49.59,49.64,49.41,49.44,84043.0,43.7751,43.8192,43.6162,43.6427,84043.0
2021-11-08 12:00:00,49.44,49.45,49.32,49.37,62004.0,43.6427,43.6515,43.5367,43.5809,62004.0
2021-11-08 12:30:00,49.38,49.48,49.33,49.36,58533.0,43.5897,43.678,43.5456,43.572,58533.0
2021-11-08 13:00:00,49.34,49.42,49.26,49.29,73288.0,43.5544,43.625,43.4838,43.5102,73288.0
2021-11-08 13:30:00,49.28,49.31,49.13,49.24,74978.0,43.5014,43.5279,43.369,43.4661,74978.0
2021-11-08 14:00:00,49.24,49.28,49.07,49.11,62856.0,43.4661,43.5014,43.316,43.3514,62856.0
2021-11-08 14:30:00,49.12,49.24,49.04,49.12,76225.0,43.3602,43.4661,43.2896,43.3602,76225.0
2021-11-08 15:00:00,49.12,49.21,49.07,49.13,92756.0,43.3602,43.4396,43.316,43.369,92756.0
2021-11-08 15:30:00,49.14,49.3,49.04,49.28,567315.0,43.3778,43.5191,43.2896,43.5014,567315.0
2021-11-09 09:30:00,48.99,49.16,48.42,48.51,561629.0,43.2454,43.3955,42.7423,42.8217,561629.0
2021-11-09 10:00:00,48.49,49.2,48.49,49.18,246759.0,42.8041,43.4308,42.8041,43.4131,246759.0
2021-11-09 10:30:00,49.2,49.29,49.03,49.16,130380.0,43.4308,43.5102,43.2807,43.3955,130380.0
2021-11-09 11:00:00,49.16,49.3,48.97,48.97,105219.0,43.3955,43.5191,43.2278,43.2278,105219.0
2021-11-09 11:30:00,48.98,49.1,48.75,48.8,97341.0,43.2366,43.3425,43.0336,43.0777,97341.0
2021-11-09 12:00:00,48.79,48.81,48.59,48.6,90378.0,43.0689,43.0865,42.8923,42.9012,90378.0
2021-11-09 12:30:00,48.59,48.84,48.57,48.71,183468.0,42.8923,43.113,42.8747,42.9983,183468.0
2021-11-09 13:00:00,48.71,48.82,48.69,48.77,72886.0,42.9983,43.0954,42.9806,43.0512,72886.0
2021-11-09 13:30:00,48.77,48.79,48.62,48.65,67150.0,43.0512,43.0689,42.9188,42.9453,67150.0
2021-11-09 14:00:00,48.66,48.77,48.54,48.73,78150.0,42.9541,43.0512,42.8482,43.0159,78150.0
2021-11-09 14:30:00,48.72,48.77,48.67,48.7,77134.0,43.0071,43.0512,42.9629,42.9894,77134.0
2021-11-09 15:00:00,48.7,48.77,48.58,48.71,151649.0,42.9894,43.0512,42.8835,42.9983,151649.0
2021-11-09 15:30:00,48.71,49.18,48.62,49.08,880671.0,42.9983,43.4131,42.9188,43.3249,880671.0
2021-11-10 09:30:00,49.28,50.05,49.14,49.91,287802.0,43.5014,44.1811,43.3778,44.0575,287802.0
2021-11-10 10:00:00,49.9,50.05,49.75,49.97,150516.0,44.0487,44.1811,43.9163,44.1105,150516.0
2021-11-10 10:30:00,49.96,50.25,49.93,50.03,132027.0,44.1017,44.3577,44.0752,44.1635,132027.0
2021-11-10 11:00:00,50.04,50.22,49.94,50.18,83575.0,44.1723,44.3312,44.084,44.2959,83575.0
2021-11-10 11:30:00,50.18,50.24,50.03,50.23,97982.0,44.2959,44.3489,44.1635,44.34,97982.0
2021-11-10 12:00:00,50.23,50.3,49.98,49.98,79967.0,44.34,44.4018,44.1193,44.1193,79967.0
2021-11-10 12:30:00,50.0,50.17,50.0,50.14,71103.0,44.137,44.2871,44.137,44.2606,71103.0
2021-11-10 13:00:00,50.14,50.28,49.93,49.97,94611.0,44.2606,44.3842,44.0752,44.1105,94611.0
2021-11-10 13:30:00,49.98,50.0,49.48,49.51,83036.0,44.1193,44.137,43.678,43.7045,83036.0
2021-11-10 14:00:00,49.51,49.53,49.35,49.36,65149.0,43.7045,43.7221,43.5632,43.572,65149.0
2021-11-10 14:30:00,49.38,49.5,49.29,49.38,69521.0,43.5897,43.6956,43.5102,43.5897,69521.0
2021-11-10 15:00:00,49.38,49.7,49.37,49.68,94835.0,43.5897,43.8722,43.5809,43.8545,94835.0
2021-11-10 15:30:00,49.68,49.71,49.36,49.47,301076.0,43.8545,43.881,43.572,43.6691,301076.0
2021-11-11 09:30:00,49.72,50.45,49.72,50.21,187219.0,43.8898,44.5342,43.8898,44.3224,187219.0
2021-11-11 10:00:00,50.21,50.34,50.02,50.05,117251.0,44.3224,44.4371,44.1546,44.1811,117251.0
2021-11-11 10:30:00,50.04,50.35,50.03,50.19,121405.0,44.1723,44.446,44.1635,44.3047,121405.0
2021-11-11 11:00:00,50.18,50.42,50.18,50.26,54585.0,44.2959,44.5077,44.2959,44.3665,54585.0
2021-11-11 11:30:00,50.25,50.31,49.94,49.96,45274.0,44.3577,44.4106,44.084,44.1017,45274.0
2021-11-11 12:00:00,49.96,50.05,49.9,50.05,45799.0,44.1017,44.1811,44.0487,44.1811,45799.0
2021-11-11 12:30:00,50.04,50.18,50.02,50.09,53302.0,44.1723,44.2959,44.1546,44.2164,53302.0
2021-11-11 13:00:00,50.1,50.11,49.98,50.02,37234.0,44.2253,44.2341,44.1193,44.1546,37234.0
2021-11-11 13:30:00,50.01,50.12,50.01,50.11,56184.0,44.1458,44.2429,44.1458,44.2341,56184.0
2021-11-11 14:00:00,50.12,50.25,50.11,50.22,91239.0,44.2429,44.3577,44.2341,44.3312,91239.0
2021-11-11 14:30:00,50.22,50.41,50.21,50.41,86489.0,44.3312,44.4989,44.3224,44.4989,86489.0
2021-11-11 15:00:00,50.42,50.63,50.36,50.58,152594.0,44.5077,44.6931,44.4548,44.649,152594.0
2021-11-11 15:30:00,50.59,50.72,50.48,50.49,465670.0,44.6578,44.7726,44.5607,44.5695,465670.0
2021-11-12 09:30:00,50.61,50.94,50.47,50.78,216014.0,44.6755,44.9668,44.5519,44.8255,216014.0
2021-11-12 10:00:00,50.77,50.77,50.29,50.35,158813.0,44.8167,44.8167,44.393,44.446,158813.0
2021-11-12 10:30:00,50.35,50.67,50.33,50.57,127882.0,44.446,44.7284,44.4283,44.6402,127882.0
2021-11-12 11:00:00,50.58,50.71,50.5,50.58,82656.0,44.649,44.7637,44.5784,44.649,82656.0
2021-11-12 11:30:00,50.59,50.77,50.58,50.71,125841.0,44.6578,44.8167,44.649,44.7637,125841.0
2021-11-12 12:00:00,50.72,50.78,50.59,50.68,67005.0,44.7726,44.8255,44.6578,44.7373,67005.0
2021-11-12 12:30:00,50.68,50.77,50.65,50.69,77439.0,44.7373,44.8167,44.7108,44.7461,77439.0
2021-11-12 13:00:00,50.7,50.74,50.56,50.6,86883.0,44.7549,44.7902,44.6313,44.6666,86883.0
2021-11-12 13:30:00,50.59,50.59,50.37,50.52,62132.0,44.6578,44.6578,44.4636,44.596,62132.0
2021-11-12 14:00:00,50.54,50.54,50.41,50.41,71890.0,44.6137,44.6137,44.4989,44.4989,71890.0
2021-11-12 14:30:00,50.41,50.43,50.29,50.37,92815.0,44.4989,44.5166,44.393,44.4636,92815.0
2021-11-12 15:00:00,50.37,50.53,50.34,50.51,131284.0,44.4636,44.6048,44.4371,44.5872,131284.0
2021-11-12 15:30:00,50.51,50.6,50.39,50.6,381073.0,44.5872,44.6666,44.4813,44.6666,381073.0
2021-11-15 09:30:00,50.5,50.81,50.35,50.44,168301.0,44.5784,44.852,44.446,44.5254,168301.0
2021-11-15 10:00:00,50.43,50.52,50.18,50.41,95852.0,44.5166,44.596,44.2959,44.4989,95852.0
2021-11-15 10:30:00,50.4,50.4,50.16,50.17,84011.0,44.4901,44.4901,44.2782,44.2871,84011.0
2021-11-15 11:00:00,50.16,50.28,49.99,50.06,118153.0,44.2782,44.3842,44.1282,44.19,118153.0
2021-11-15 11:30:00,50.05,50.11,49.93,50.07,78519.0,44.1811,44.2341,44.0752,44.1988,78519.0
2021-11-15 12:00:00,50.07,50.25,50.03,50.24,54997.0,44.1988,44.3577,44.1635,44.3489,54997.0
2021-11-15 12:30:00,50.24,50.3,50.19,50.25,53794.0,44.3489,44.4018,44.3047,44.3577,53794.0
2021-11-15 13:00:00,50.24,50.35,50.22,50.28,50015.0,44.3489,44.446,44.3312,44.3842,50015.0
2021-11-15 13:30:00,50.27,50.29,50.2,50.26,89984.0,44.3753,44.393,44.3135,44.3665,89984.0
2021-11-15 14:00:00,50.26,50.34,50.2,50.34,104772.0,44.3665,44.4371,44.3135,44.4371,104772.0
2021-11-15 14:30:00,50.34,50.34,49.99,50.11,160604.0,44.4371,44.4371,44.1282,44.2341,160604.0
2021-11-15 15:00:00,50.1,50.26,50.06,50.21,108638.0,44.2253,44.3665,44.19,44.3224,108638.0
2021-11-15 15:30:00,50.21,50.21,49.91,49.92,324791.0,44.3224,44.3224,44.0575,44.0664,324791.0
2021-11-16 09:30:00,49.8,50.03,49.35,49.35,197373.0,43.9604,44.1635,43.5632,43.5632,197373.0
2021-11-16 10:00:00,49.35,49.44,49.1,49.12,201256.0,43.5632,43.6427,43.3425,43.3602,201256.0
2021-11-16 10:30:00,49.11,49.21,48.67,48.7,210411.0,43.3514,43.4396,42.9629,42.9894,210411.0
2021-11-16 11:00:00,48.71,49.31,48.69,49.3,203583.0,42.9983,43.5279,42.9806,43.5191,203583.0
2021-11-16 11:30:00,49.3,49.48,49.25,49.41,133280.0,43.5191,43.678,43.4749,43.6162,133280.0
2021-11-16 12:00:00,49.41,49.5,49.34,49.49,90453.0,43.6162,43.6956,43.5544,43.6868,90453.0
2021-11-16 12:30:00,49.49,49.6,49.49,49.57,62901.0,43.6868,43.7839,43.6868,43.7574,62901.0
2021-11-16 13:00:00,49.55,49.67,49.51,49.66,89277.0,43.7398,43.8457,43.7045,43.8369,89277.0
2021-11-16 13:30:00,49.66,49.67,49.44,49.56,138486.0,43.8369,43.8457,43.6427,43.7486,138486.0
2021-11-16 14:00:00,49.55,49.58,49.26,49.28,114118.0,43.7398,43.7662,43.4838,43.5014,114118.0
2021-11-16 14:30:00,49.28,49.34,49.0,49.09,254294.0,43.5014,43.5544,43.2543,43.3337,254294.0
2021-11-16 15:00:00,49.08,49.12,48.73,48.81,396930.0,43.3249,43.3602,43.0159,43.0865,396930.0
2021-11-16 15:30:00,48.82,48.93,48.54,48.7,943485.0,43.0954,43.1925,42.8482,42.9894,943485.0
2021-11-17 09:30:00,48.48,48.68,48.14,48.31,325498.0,42.7952,42.9718,42.4951,42.6452,325498.0
2021-11-17 10:00:00,48.32,48.67,48.29,48.36,238332.0,42.654,42.9629,42.6275,42.6893,238332.0
2021-11-17 10:30:00,48.38,48.59,48.32,48.43,119841.0,42.707,42.8923,42.654,42.7511,119841.0
2021-11-17 11:00:00,48.42,48.6,48.31,48.36,137684.0,42.7423,42.9012,42.6452,42.6893,137684.0
2021-11-17 11:30:00,48.37,48.39,48.18,48.23,94855.0,42.6981,42.7158,42.5304,42.5745,94855.0
2021-11-17 12:00:00,48.23,48.24,47.92,47.97,122251.0,42.5745,42.5834,42.3009,42.345,122251.0
2021-11-17 12:30:00,47.98,48.03,47.89,48.02,166418.0,42.3539,42.398,42.2744,42.3892,166418.0
2021-11-17 13:00:00,48.02,48.26,47.99,48.09,117599.0,42.3892,42.601,42.3627,42.451,117599.0
2021-11-17 13:30:00,48.08,48.29,48.07,48.28,84902.0,42.4421,42.6275,42.4333,42.6187,84902.0
2021-11-17 14:00:00,48.28,48.3,48.08,48.17,73570.0,42.6187,42.6363,42.4421,42.5216,73570.0
2021-11-17 14:30:00,48.16,48.21,48.0,48.02,93692.0,42.5128,42.5569,42.3715,42.3892,93692.0
2021-11-17 15:00:00,48.03,48.16,47.92,48.1,209923.0,42.398,42.5128,42.3009,42.4598,209923.0
2021-11-17 15:30:00,48.1,48.15,47.87,48.0,674654.0,42.4598,42.5039,42.2568,42.3715,674654.0
2021-11-18 09:30:00,47.94,48.4,47.94,48.12,209083.0,42.3185,42.7246,42.3185,42.4774,209083.0
2021-11-18 10:00:00,48.12,48.14,47.56,47.62,183235.0,42.4774,42.4951,41.9831,42.0361,183235.0
2021-11-18 10:30:00,47.63,47.92,47.62,47.89,144225.0,42.0449,42.3009,42.0361,42.2744,144225.0
2021-11-18 11:00:00,47.89,48.15,47.78,48.07,146701.0,42.2744,42.5039,42.1773,42.4333,146701.0
2021-11-18 11:30:00,48.06,48.18,47.78,47.86,116389.0,42.4245,42.5304,42.1773,42.2479,116389.0
2021-11-18 12:00:00,47.87,48.02,47.86,47.98,103846.0,42.2568,42.3892,42.2479,42.3539,103846.0
2021-11-18 12:30:00,47.97,48.0,47.79,47.89,70915.0,42.345,42.3715,42.1861,42.2744,70915.0
2021-11-18 13:00:00,47.9,48.08,47.88,48.08,65769.0,42.2832,42.4421,42.2656,42.4421,65769.0
2021-11-18 13:30:00,48.08,48.1,47.98,48.04,59517.0,42.4421,42.4598,42.3539,42.4068,59517.0
2021-11-18 14:00:00,48.05,48.1,48.01,48.09,84607.0,42.4156,42.4598,42.3803,42.451,84607.0
2021-11-18 14:30:00,48.1,48.37,48.06,48.33,113492.0,42.4598,42.6981,42.4245,42.6628,113492.0
2021-11-18 15:00:00,48.33,48.71,48.31,48.66,257272.0,42.6628,42.9983,42.6452,42.9541,257272.0
2021-11-18 15:30:00,48.66,48.7,48.49,48.52,632755.0,42.9541,42.9894,42.8041,42.8305,632755.0
2021-11-19 09:30:00,47.97,48.06,47.37,47.42,331353.0,42.345,42.4245,41.8154,41.8595,331353.0
2021-11-19 10:00:00,47.36,47.47,47.17,47.4,205628.0,41.8066,41.9037,41.6388,41.8419,205628.0
2021-11-19 10:30:00,47.4,48.06,47.35,47.93,183676.0,41.8419,42.4245,41.7977,42.3097,183676.0
2021-11-19 11:00:00,47.95,48.19,47.79,47.98,113827.0,42.3274,42.5392,42.1861,42.3539,113827.0
2021-11-19 11:30:00,47.97,47.97,47.85,47.94,72355.0,42.345,42.345,42.2391,42.3185,72355.0
2021-11-19 12:00:00,47.92,48.11,47.91,48.08,87274.0,42.3009,42.4686,42.2921,42.4421,87274.0
2021-11-19 12:30:00,48.07,48.22,48.03,48.03,108370.0,42.4333,42.5657,42.398,42.398,108370.0
2021-11-19 13:00:00,48.03,48.13,48.0,48.02,47294.0,42.398,42.4863,42.3715,42.3892,47294.0
2021-11-19 13:30:00,48.01,48.23,47.93,48.17,91111.0,42.3803,42.5745,42.3097,42.5216,91111.0
2021-11-19 14:00:00,48.17,48.19,48.09,48.11,110202.0,42.5216,42.5392,42.451,42.4686,110202.0
2021-11-19 14:30:00,48.11,48.18,48.02,48.18,105851.0,42.4686,42.5304,42.3892,42.5304,105851.0
2021-11-19 15:00:00,48.18,48.3,48.06,48.15,175558.0,42.5304,42.6363,42.4245,42.5039,175558.0
2021-11-19 15:30:00,48.15,48.24,47.93,47.95,602957.0,42.5039,42.5834,42.3097,42.3274,602957.0
2021-11-22 09:30:00,48.55,48.98,48.27,48.49,301466.0,42.857,43.2366,42.6099,42.8041,301466.0
2021-11-22 10:00:00,48.5,49.0,48.5,48.75,227004.0,42.8129,43.2543,42.8129,43.0336,227004.0
2021-11-22 10:30:00,48.78,48.88,48.62,48.74,95050.0,43.0601,43.1483,42.9188,43.0247,95050.0
2021-11-22 11:00:00,48.74,49.24,48.65,49.13,254927.0,43.0247,43.4661,42.9453,43.369,254927.0
2021-11-22 11:30:00,49.13,49.2,48.92,49.09,276463.0,43.369,43.4308,43.1836,43.3337,276463.0
2021-11-22 12:00:00,49.09,49.47,49.08,49.44,175545.0,43.3337,43.6691,43.3249,43.6427,175545.0
2021-11-22 12:30:00,49.43,49.46,49.31,49.41,77583.0,43.6338,43.6603,43.5279,43.6162,77583.0
2021-11-22 13:00:00,49.41,49.5,49.28,49.31,103735.0,43.6162,43.6956,43.5014,43.5279,103735.0
2021-11-22 13:30:00,49.33,49.47,49.31,49.33,84254.0,43.5456,43.6691,43.5279,43.5456,84254.0
2021-11-22 14:00:00,49.32,49.42,49.21,49.39,92562.0,43.5367,43.625,43.4396,43.5985,92562.0
2021-11-22 14:30:00,49.38,49.57,49.35,49.51,105331.0,43.5897,43.7574,43.5632,43.7045,105331.0
2021-11-22 15:00:00,49.49,49.62,49.42,49.44,196459.0,43.6868,43.8016,43.625,43.6427,196459.0
2021-11-22 15:30:00,49.43,49.53,49.02,49.02,676012.0,43.6338,43.7221,43.2719,43.2719,676012.0
2021-11-23 09:30:00,49.1,49.61,48.91,49.44,188779.0,43.3425,43.7927,43.1748,43.6427,188779.0
2021-11-23 10:00:00,49.43,49.82,49.29,49.74,167642.0,43.6338,43.9781,43.5102,43.9075,167642.0
2021-11-23 10:30:00,49.75,50.08,49.71,49.75,275992.0,43.9163,44.2076,43.881,43.9163,275992.0
2021-11-23 11:00:00,49.75,49.98,49.67,49.97,185237.0,43.9163,44.1193,43.8457,44.1105,185237.0
2021-11-23 11:30:00,49.96,50.14,49.9,50.02,149114.0,44.1017,44.2606,44.0487,44.1546,149114.0
2021-11-23 12:00:00,50.01,50.19,49.9,50.18,104197.0,44.1458,44.3047,44.0487,44.2959,104197.0
2021-11-23 12:30:00,50.18,50.2,49.98,50.01,120546.0,44.2959,44.3135,44.1193,44.1458,120546.0
2021-11-23 13:00:00,50.01,50.08,49.76,49.87,71357.0,44.1458,44.2076,43.9251,44.0222,71357.0
2021-11-23 13:30:00,49.87,50.06,49.86,50.01,70246.0,44.0222,44.19,44.0134,44.1458,70246.0
2021-11-23 14:00:00,50.01,50.1,49.91,49.91,80307.0,44.1458,44.2253,44.0575,44.0575,80307.0
2021-11-23 14:30:00,49.93,50.12,49.79,50.08,81936.0,44.0752,44.2429,43.9516,44.2076,81936.0
2021-11-23 15:00:00,50.08,50.16,50.0,50.12,141583.0,44.2076,44.2782,44.137,44.2429,141583.0
2021-11-23 15:30:00,50.12,50.14,49.97,50.05,402482.0,44.2429,44.2606,44.1105,44.1811,402482.0
2021-11-24 09:30:00,49.62,50.44,49.61,50.27,177008.0,43.8016,44.5254,43.7927,44.3753,177008.0
2021-11-24 10:00:00,50.25,50.56,50.12,50.42,113247.0,44.3577,44.6313,44.2429,44.5077,113247.0
2021-11-24 10:30:00,50.42,50.48,50.19,50.2,83969.0,44.5077,44.5607,44.3047,44.3135,83969.0
2021-11-24 11:00:00,50.23,50.31,49.92,50.01,78599.0,44.34,44.4106,44.0664,44.1458,78599.0
2021-11-24 11:30:00,50.01,50.08,49.82,49.88,84154.0,44.1458,44.2076,43.9781,44.0311,84154.0
2021-11-24 12:00:00,49.85,49.94,49.73,49.86,51842.0,44.0046,44.084,43.8987,44.0134,51842.0
2021-11-24 12:30:00,49.87,49.99,49.85,49.95,39017.0,44.0222,44.1282,44.0046,44.0929,39017.0
2021-11-24 13:00:00,49.96,49.98,49.78,49.91,43824.0,44.1017,44.1193,43.9428,44.0575,43824.0
2021-11-24 13:30:00,49.91,50.06,49.91,50.01,49954.0,44.0575,44.19,44.0575,44.1458,49954.0
2021-11-24 14:00:00,50.01,50.1,49.92,49.98,43955.0,44.1458,44.2253,44.0664,44.1193,43955.0
2021-11-24 14:30:00,49.98,50.16,49.97,50.04,62801.0,44.1193,44.2782,44.1105,44.1723,62801.0
2021-11-24 15:00:00,50.03,50.23,50.02,50.2,86016.0,44.1635,44.34,44.1546,44.3135,86016.0
2021-11-24 15:30:00,50.19,50.2,49.92,49.93,271087.0,44.3047,44.3135,44.0664,44.0752,271087.0
2021-11-26 09:30:00,47.99,48.11,47.44,47.66,368633.0,42.3627,42.4686,41.8772,42.0714,368633.0
2021-11-26 10:00:00,47.66,48.14,47.48,48.1,258985.0,42.0714,42.4951,41.9125,42.4598,258985.0
2021-11-26 10:30:00,48.12,48.41,47.94,48.26,134481.0,42.4774,42.7334,42.3185,42.601,134481.0
2021-11-26 11:00:00,48.26,48.32,47.91,47.98,155264.0,42.601,42.654,42.2921,42.3539,155264.0
2021-11-26 11:30:00,47.97,48.19,47.97,48.14,171315.0,42.345,42.5392,42.345,42.4951,171315.0
2021-11-26 12:00:00,48.12,48.7,48.1,48.67,126971.0,42.4774,42.9894,42.4598,42.9629,126971.0
2021-11-26 12:30:00,48.67,48.96,48.32,48.41,211290.0,42.9629,43.2189,42.654,42.7334,211290.0
2021-11-29 09:30:00,48.82,49.19,47.69,47.8,214774.0,43.0954,43.422,42.0979,42.195,214774.0
2021-11-29 10:00:00,47.75,47.9,47.36,47.48,264837.0,42.1508,42.2832,41.8066,41.9125,264837.0
2021-11-29 10:30:00,47.47,47.81,47.4,47.81,143202.0,41.9037,42.2038,41.8419,42.2038,143202.0
2021-11-29 11:00:00,47.76,47.92,47.57,47.59,90996.0,42.1597,42.3009,41.9919,42.0096,90996.0
2021-11-29 11:30:00,47.62,47.92,47.62,47.87,77851.0,42.0361,42.3009,42.0361,42.2568,77851.0
2021-11-29 12:00:00,47.86,48.24,47.86,48.19,80736.0,42.2479,42.5834,42.2479,42.5392,80736.0
2021-11-29 12:30:00,48.2,48.27,48.14,48.23,74347.0,42.5481,42.6099,42.4951,42.5745,74347.0
2021-11-29 13:00:00,48.22,48.32,48.07,48.14,65262.0,42.5657,42.654,42.4333,42.4951,65262.0
2021-11-29 13:30:00,48.14,48.19,47.88,48.0,67358.0,42.4951,42.5392,42.2656,42.3715,67358.0
2021-11-29 14:00:00,47.99,48.06,47.96,48.04,62716.0,42.3627,42.4245,42.3362,42.4068,62716.0
2021-11-29 14:30:00,48.03,48.04,47.89,47.96,68043.0,42.398,42.4068,42.2744,42.3362,68043.0
2021-11-29 15:00:00,47.96,48.1,47.96,47.96,120192.0,42.3362,42.4598,42.3362,42.3362,120192.0
2021-11-29 15:30:00,47.96,48.01,47.69,47.69,295906.0,42.3362,42.3803,42.0979,42.0979,295906.0
2021-11-30 09:30:00,47.01,47.62,46.67,47.27,251174.0,41.4976,42.0361,41.1975,41.7271,251174.0
2021-11-30 10:00:00,47.21,47.54,47.05,47.1,164706.0,41.6741,41.9655,41.5329,41.577,164706.0
2021-11-30 10:30:00,47.12,47.28,46.61,46.62,292605.0,41.5947,41.7359,41.1445,41.1533,292605.0
2021-11-30 11:00:00,46.62,46.98,46.47,46.77,232923.0,41.1533,41.4711,41.0209,41.2857,232923.0
2021-11-30 11:30:00,46.76,46.8,46.11,46.23,249828.0,41.2769,41.3122,40.7031,40.8091,249828.0
2021-11-30 12:00:00,46.23,46.27,45.88,46.12,252804.0,40.8091,40.8444,40.5001,40.712,252804.0
2021-11-30 12:30:00,46.11,46.32,45.98,46.1,150240.0,40.7031,40.8885,40.5884,40.6943,150240.0
2021-11-30 13:00:00,46.12,46.15,45.76,45.93,157626.0,40.712,40.7384,40.3942,40.5442,157626.0
2021-11-30 13:30:00,45.92,46.12,45.87,45.97,92085.0,40.5354,40.712,40.4913,40.5796,92085.0
2021-11-30 14:00:00,45.94,46.05,45.78,45.78,206761.0,40.5531,40.6502,40.4118,40.4118,206761.0
2021-11-30 14:30:00,45.78,46.12,45.72,46.07,165973.0,40.4118,40.712,40.3589,40.6678,165973.0
2021-11-30 15:00:00,46.07,46.33,46.05,46.23,176999.0,40.6678,40.8973,40.6502,40.8091,176999.0
2021-11-30 15:30:00,46.23,46.31,45.83,45.83,645062.0,40.8091,40.8797,40.456,40.456,645062.0
2021-12-01 09:30:00,46.67,46.98,46.21,46.94,266782.0,41.1975,41.4711,40.7914,41.4358,266782.0
2021-12-01 10:00:00,46.97,47.32,46.91,47.14,124536.0,41.4623,41.7712,41.4093,41.6124,124536.0
2021-12-01 10:30:00,47.13,47.28,46.85,47.11,107016.0,41.6035,41.7359,41.3564,41.5859,107016.0
2021-12-01 11:00:00,47.12,47.16,46.85,46.85,139000.0,41.5947,41.63,41.3564,41.3564,139000.0
2021-12-01 11:30:00,46.87,46.93,46.18,46.28,129291.0,41.374,41.427,40.7649,40.8532,129291.0
2021-12-01 12:00:00,46.27,46.49,46.1,46.32,118580.0,40.8444,41.0386,40.6943,40.8885,118580.0
2021-12-01 12:30:00,46.33,46.44,45.93,45.94,76131.0,40.8973,40.9944,40.5442,40.5531,76131.0
2021-12-01 13:00:00,45.94,46.08,45.77,45.99,122248.0,40.5531,40.6767,40.403,40.5972,122248.0
2021-12-01 13:30:00,45.98,46.08,45.64,45.84,99613.0,40.5884,40.6767,40.2882,40.4648,99613.0
2021-12-01 14:00:00,45.82,45.89,45.5,45.76,140466.0,40.4471,40.5089,40.1647,40.3942,140466.0
2021-12-01 14:30:00,45.74,45.85,45.58,45.68,167474.0,40.3765,40.4736,40.2353,40.3236,167474.0
2021-12-01 15:00:00,45.69,45.7,45.22,45.28,176657.0,40.3324,40.3412,39.9175,39.9705,176657.0
2021-12-01 15:30:00,45.24,45.55,44.96,45.0,499096.0,39.9352,40.2088,39.688,39.7233,499096.0
2021-12-02 09:30:00,45.97,46.5,45.57,46.48,235251.0,40.5796,41.0474,40.2265,41.0297,235251.0
2021-12-02 10:00:00,46.5,46.77,46.31,46.71,162518.0,41.0474,41.2857,40.8797,41.2328,162518.0
2021-12-02 10:30:00,46.73,46.8,46.29,46.62,240735.0,41.2504,41.3122,40.862,41.1533,240735.0
2021-12-02 11:00:00,46.63,46.93,46.47,46.84,111597.0,41.1622,41.427,41.0209,41.3475,111597.0
2021-12-02 11:30:00,46.87,47.08,46.64,47.03,132430.0,41.374,41.5594,41.171,41.5153,132430.0
2021-12-02 12:00:00,47.03,47.3,46.96,47.3,99622.0,41.5153,41.7536,41.4535,41.7536,99622.0
2021-12-02 12:30:00,47.32,47.32,46.96,47.05,115416.0,41.7712,41.7712,41.4535,41.5329,115416.0
2021-12-02 13:00:00,47.05,47.06,46.66,46.68,89549.0,41.5329,41.5417,41.1886,41.2063,89549.0
2021-12-02 13:30:00,46.68,47.06,46.59,47.03,100877.0,41.2063,41.5417,41.1268,41.5153,100877.0
2021-12-02 14:00:00,47.03,47.12,46.89,47.05,87338.0,41.5153,41.5947,41.3917,41.5329,87338.0
2021-12-02 14:30:00,47.03,47.23,46.96,47.13,134203.0,41.5153,41.6918,41.4535,41.6035,134203.0
2021-12-02 15:00:00,47.13,47.33,47.05,47.3,219917.0,41.6035,41.7801,41.5329,41.7536,219917.0
2021-12-02 15:30:00,47.3,47.48,47.11,47.22,724293.0,41.7536,41.9125,41.5859,41.683,724293.0
2021-12-03 09:30:00,47.22,47.37,46.55,46.89,180024.0,41.683,41.8154,41.0915,41.3917,180024.0
2021-12-03 10:00:00,46.91,47.41,46.7,47.38,123147.0,41.4093,41.8507,41.224,41.8242,123147.0
2021-12-03 10:30:00,47.38,47.38,46.63,46.8,108226.0,41.8242,41.8242,41.1622,41.3122,108226.0
2021-12-03 11:00:00,46.77,46.98,46.45,46.81,119674.0,41.2857,41.4711,41.0033,41.3211,119674.0
2021-12-03 11:30:00,46.8,46.97,46.39,46.41,101691.0,41.3122,41.4623,40.9503,40.968,101691.0
2021-12-03 12:00:00,46.44,46.71,46.32,46.61,163940.0,40.9944,41.2328,40.8885,41.1445,163940.0
2021-12-03 12:30:00,46.6,46.75,46.38,46.51,170518.0,41.1357,41.2681,40.9415,41.0562,170518.0
2021-12-03 13:00:00,46.51,46.67,46.37,46.46,118703.0,41.0562,41.1975,40.9326,41.0121,118703.0
2021-12-03 13:30:00,46.46,46.46,46.19,46.19,119350.0,41.0121,41.0121,40.7738,40.7738,119350.0
2021-12-03 14:00:00,46.19,46.34,46.02,46.22,152943.0,40.7738,40.9062,40.6237,40.8002,152943.0
2021-12-03 14:30:00,46.22,46.27,45.99,46.03,167283.0,40.8002,40.8444,40.5972,40.6325,167283.0
2021-12-03 15:00:00,46.03,46.41,45.92,46.34,261107.0,40.6325,40.968,40.5354,40.9062,261107.0
2021-12-03 15:30:00,46.34,46.54,46.04,46.32,542252.0,40.9062,41.0827,40.6413,40.8885,542252.0
2021-12-06 09:30:00,47.04,47.18,46.75,46.96,291790.0,41.5241,41.6477,41.2681,41.4535,291790.0
2021-12-06 10:00:00,46.99,47.52,46.63,47.52,278707.0,41.4799,41.9478,41.1622,41.9478,278707.0
2021-12-06 10:30:00,47.52,47.93,47.48,47.84,155246.0,41.9478,42.3097,41.9125,42.2303,155246.0
2021-12-06 11:00:00,47.84,47.86,47.32,47.54,102385.0,42.2303,42.2479,41.7712,41.9655,102385.0
2021-12-06 11:30:00,47.54,47.62,47.28,47.43,80367.0,41.9655,42.0361,41.7359,41.8684,80367.0
2021-12-06 12:00:00,47.42,47.52,47.3,47.41,75958.0,41.8595,41.9478,41.7536,41.8507,75958.0
2021-12-06 12:30:00,47.41,47.54,47.35,47.37,89194.0,41.8507,41.9655,41.7977,41.8154,89194.0
2021-12-06 13:00:00,47.39,47.51,47.32,47.39,79186.0,41.833,41.939,41.7712,41.833,79186.0
2021-12-06 13:30:00,47.38,47.7,47.3,47.61,91267.0,41.8242,42.1067,41.7536,42.0272,91267.0
2021-12-06 14:00:00,47.61,47.64,47.43,47.43,70366.0,42.0272,42.0537,41.8684,41.8684,70366.0
2021-12-06 14:30:00,47.44,47.51,47.18,47.23,83478.0,41.8772,41.939,41.6477,41.6918,83478.0
2021-12-06 15:00:00,47.22,47.34,47.16,47.26,145039.0,41.683,41.7889,41.63,41.7183,145039.0
2021-12-06 15:30:00,47.27,47.3,46.97,47.03,378548.0,41.7271,41.7536,41.4623,41.5153,378548.0
2021-12-07 09:30:00,47.79,48.48,47.51,48.48,213876.0,42.1861,42.7952,41.939,42.7952,213876.0
2021-12-07 10:00:00,48.49,48.62,48.25,48.52,177638.0,42.8041,42.9188,42.5922,42.8305,177638.0
2021-12-07 10:30:00,48.53,48.68,48.45,48.59,136107.0,42.8394,42.9718,42.7687,42.8923,136107.0
2021-12-07 11:00:00,48.61,48.71,48.44,48.54,159603.0,42.91,42.9983,42.7599,42.8482,159603.0
2021-12-07 11:30:00,48.54,48.6,48.27,48.45,75506.0,42.8482,42.9012,42.6099,42.7687,75506.0
2021-12-07 12:00:00,48.43,48.6,48.4,48.56,49953.0,42.7511,42.9012,42.7246,42.8658,49953.0
2021-12-07 12:30:00,48.56,48.61,48.48,48.61,60035.0,42.8658,42.91,42.7952,42.91,60035.0
2021-12-07 13:00:00,48.6,48.62,48.43,48.62,63667.0,42.9012,42.9188,42.7511,42.9188,63667.0
2021-12-07 13:30:00,48.62,48.75,48.56,48.59,95027.0,42.9188,43.0336,42.8658,42.8923,95027.0
2021-12-07 14:00:00,48.59,48.73,48.58,48.62,85640.0,42.8923,43.0159,42.8835,42.9188,85640.0
2021-12-07 14:30:00,48.62,48.65,48.49,48.57,71710.0,42.9188,42.9453,42.8041,42.8747,71710.0
2021-12-07 15:00:00,48.55,48.69,48.42,48.43,134712.0,42.857,42.9806,42.7423,42.7511,134712.0
2021-12-07 15:30:00,48.43,48.45,48.06,48.33,498407.0,42.7511,42.7687,42.4245,42.6628,498407.0
2021-12-08 09:30:00,48.12,48.49,47.47,48.3,404097.0,42.4774,42.8041,41.9037,42.6363,404097.0
2021-12-08 10:00:00,48.29,48.58,48.21,48.22,113381.0,42.6275,42.8835,42.5569,42.5657,113381.0
2021-12-08 10:30:00,48.23,48.41,48.03,48.29,117057.0,42.5745,42.7334,42.398,42.6275,117057.0
2021-12-08 11:00:00,48.3,48.55,48.28,48.46,131326.0,42.6363,42.857,42.6187,42.7776,131326.0
2021-12-08 11:30:00,48.45,48.52,48.34,48.5,138941.0,42.7687,42.8305,42.6716,42.8129,138941.0
2021-12-08 12:00:00,48.5,48.58,48.42,48.54,92523.0,42.8129,42.8835,42.7423,42.8482,92523.0
2021-12-08 12:30:00,48.54,48.66,48.53,48.58,61036.0,42.8482,42.9541,42.8394,42.8835,61036.0
2021-12-08 13:00:00,48.57,48.66,48.5,48.62,72540.0,42.8747,42.9541,42.8129,42.9188,72540.0
2021-12-08 13:30:00,48.61,48.64,48.51,48.52,59569.0,42.91,42.9365,42.8217,42.8305,59569.0
2021-12-08 14:00:00,48.53,48.59,48.44,48.49,65937.0,42.8394,42.8923,42.7599,42.8041,65937.0
2021-12-08 14:30:00,48.5,48.59,48.43,48.52,57551.0,42.8129,42.8923,42.7511,42.8305,57551.0
2021-12-08 15:00:00,48.52,48.69,48.47,48.69,109445.0,42.8305,42.9806,42.7864,42.9806,109445.0
2021-12-08 15:30:00,48.69,48.71,48.43,48.44,255176.0,42.9806,42.9983,42.7511,42.7599,255176.0
2021-12-09 09:30:00,48.15,48.64,48.05,48.64,138428.0,42.5039,42.9365,42.4156,42.9365,138428.0
2021-12-09 10:00:00,48.63,48.85,48.35,48.39,91468.0,42.9276,43.1218,42.6805,42.7158,91468.0
2021-12-09 10:30:00,48.39,48.46,48.19,48.23,86100.0,42.7158,42.7776,42.5392,42.5745,86100.0
2021-12-09 11:00:00,48.24,48.39,48.11,48.37,99898.0,42.5834,42.7158,42.4686,42.6981,99898.0
2021-12-09 11:30:00,48.35,48.47,48.3,48.31,79175.0,42.6805,42.7864,42.6363,42.6452,79175.0
2021-12-09 12:00:00,48.31,48.47,48.28,48.44,63066.0,42.6452,42.7864,42.6187,42.7599,63066.0
2021-12-09 12:30:00,48.43,48.48,48.31,48.38,66074.0,42.7511,42.7952,42.6452,42.707,66074.0
2021-12-09 13:00:00,48.38,48.38,48.17,48.17,86647.0,42.707,42.707,42.5216,42.5216,86647.0
2021-12-09 13:30:00,48.17,48.28,48.07,48.15,98998.0,42.5216,42.6187,42.4333,42.5039,98998.0
2021-12-09 14:00:00,48.15,48.39,48.14,48.29,62033.0,42.5039,42.7158,42.4951,42.6275,62033.0
2021-12-09 14:30:00,48.3,48.33,48.2,48.25,55215.0,42.6363,42.6628,42.5481,42.5922,55215.0
2021-12-09 15:00:00,48.24,48.39,48.2,48.37,103218.0,42.5834,42.7158,42.5481,42.6981,103218.0
2021-12-09 15:30:00,48.36,48.54,48.29,48.31,305293.0,42.6893,42.8482,42.6275,42.6452,305293.0
2021-12-10 09:30:00,48.82,48.96,48.18,48.23,126762.0,43.0954,43.2189,42.5304,42.5745,126762.0
2021-12-10 10:00:00,48.26,48.3,48.07,48.17,97538.0,42.601,42.6363,42.4333,42.5216,97538.0
2021-12-10 10:30:00,48.16,48.21,47.88,48.06,107146.0,42.5128,42.5569,42.2656,42.4245,107146.0
2021-12-10 11:00:00,48.08,48.19,47.82,48.16,158181.0,42.4421,42.5392,42.2126,42.5128,158181.0
2021-12-10 11:30:00,48.16,48.33,48.13,48.17,116239.0,42.5128,42.6628,42.4863,42.5216,116239.0
2021-12-10 12:00:00,48.21,48.39,48.13,48.25,68515.0,42.5569,42.7158,42.4863,42.5922,68515.0
2021-12-10 12:30:00,48.25,48.39,48.18,48.32,82469.0,42.5922,42.7158,42.5304,42.654,82469.0
2021-12-10 13:00:00,48.31,48.48,48.31,48.41,61665.0,42.6452,42.7952,42.6452,42.7334,61665.0
2021-12-10 13:30:00,48.41,48.53,48.35,48.48,54562.0,42.7334,42.8394,42.6805,42.7952,54562.0
2021-12-10 14:00:00,48.47,48.56,48.43,48.53,63265.0,42.7864,42.8658,42.7511,42.8394,63265.0
2021-12-10 14:30:00,48.54,48.63,48.41,48.45,82401.0,42.8482,42.9276,42.7334,42.7687,82401.0
2021-12-10 15:00:00,48.44,48.6,48.37,48.59,82868.0,42.7599,42.9012,42.6981,42.8923,82868.0
2021-12-10 15:30:00,48.59,48.78,48.55,48.63,330435.0,42.8923,43.0601,42.857,42.9276,330435.0
2021-12-13 09:30:00,48.41,48.47,47.67,47.79,160044.0,42.7334,42.7864,42.0802,42.1861,160044.0
2021-12-13 10:00:00,47.79,48.26,47.77,48.05,107869.0,42.1861,42.601,42.1685,42.4156,107869.0
2021-12-13 10:30:00,48.06,48.2,47.71,47.79,87176.0,42.4245,42.5481,42.1155,42.1861,87176.0
2021-12-13 11:00:00,47.79,47.83,47.51,47.52,123982.0,42.1861,42.2214,41.939,41.9478,123982.0
2021-12-13 11:30:00,47.51,47.7,47.4,47.5,114054.0,41.939,42.1067,41.8419,41.9301,114054.0
2021-12-13 12:00:00,47.49,47.51,47.26,47.27,133541.0,41.9213,41.939,41.7183,41.7271,133541.0
2021-12-13 12:30:00,47.27,47.44,47.19,47.44,97530.0,41.7271,41.8772,41.6565,41.8772,97530.0
2021-12-13 13:00:00,47.43,47.43,47.17,47.17,105285.0,41.8684,41.8684,41.6388,41.6388,105285.0
2021-12-13 13:30:00,47.19,47.35,47.1,47.24,86347.0,41.6565,41.7977,41.577,41.7006,86347.0
2021-12-13 14:00:00,47.21,47.36,47.15,47.26,111965.0,41.6741,41.8066,41.6212,41.7183,111965.0
2021-12-13 14:30:00,47.25,47.32,47.18,47.26,70624.0,41.7095,41.7712,41.6477,41.7183,70624.0
2021-12-13 15:00:00,47.27,47.49,47.27,47.4,86346.0,41.7271,41.9213,41.7271,41.8419,86346.0
2021-12-13 15:30:00,47.41,47.49,47.16,47.17,238918.0,41.8507,41.9213,41.63,41.6388,238918.0
2021-12-14 09:30:00,47.02,48.3,46.9,48.16,234976.0,41.5064,42.6363,41.4005,42.5128,234976.0
2021-12-14 10:00:00,48.12,48.42,48.01,48.37,118019.0,42.4774,42.7423,42.3803,42.6981,118019.0
2021-12-14 10:30:00,48.37,48.4,48.09,48.2,147096.0,42.6981,42.7246,42.451,42.5481,147096.0
2021-12-14 11:00:00,48.19,48.34,47.99,48.16,117790.0,42.5392,42.6716,42.3627,42.5128,117790.0
2021-12-14 11:30:00,48.16,48.29,48.13,48.14,87168.0,42.5128,42.6275,42.4863,42.4951,87168.0
2021-12-14 12:00:00,48.14,48.35,48.01,48.34,81434.0,42.4951,42.6805,42.3803,42.6716,81434.0
2021-12-14 12:30:00,48.33,48.41,48.26,48.32,76482.0,42.6628,42.7334,42.601,42.654,76482.0
2021-12-14 13:00:00,48.33,48.43,48.27,48.4,82217.0,42.6628,42.7511,42.6099,42.7246,82217.0
2021-12-14 13:30:00,48.39,48.45,48.25,48.32,112814.0,42.7158,42.7687,42.5922,42.654,112814.0
2021-12-14 14:00:00,48.32,48.59,48.29,48.49,94616.0,42.654,42.8923,42.6275,42.8041,94616.0
2021-12-14 14:30:00,48.51,48.51,48.16,48.23,77045.0,42.8217,42.8217,42.5128,42.5745,77045.0
2021-12-14 15:00:00,48.24,48.26,48.07,48.16,156482.0,42.5834,42.601,42.4333,42.5128,156482.0
2021-12-14 15:30:00,48.16,48.23,47.9,48.07,372720.0,42.5128,42.5745,42.2832,42.4333,372720.0
2021-12-15 09:30:00,47.79,47.95,46.85,47.15,222506.0,42.1861,42.3274,41.3564,41.6212,222506.0
2021-12-15 10:00:00,47.14,47.25,46.79,47.02,170406.0,41.6124,41.7095,41.3034,41.5064,170406.0
2021-12-15 10:30:00,47.01,47.19,46.94,47.13,164541.0,41.4976,41.6565,41.4358,41.6035,164541.0
2021-12-15 11:00:00,47.14,47.26,47.08,47.22,92339.0,41.6124,41.7183,41.5594,41.683,92339.0
2021-12-15 11:30:00,47.22,47.42,47.12,47.42,58985.0,41.683,41.8595,41.5947,41.8595,58985.0
2021-12-15 12:00:00,47.42,47.45,47.31,47.44,74801.0,41.8595,41.886,41.7624,41.8772,74801.0
2021-12-15 12:30:00,47.43,47.46,47.33,47.4,123322.0,41.8684,41.8948,41.7801,41.8419,123322.0
2021-12-15 13:00:00,47.4,47.61,47.36,47.58,65791.0,41.8419,42.0272,41.8066,42.0008,65791.0
2021-12-15 13:30:00,47.58,47.7,47.56,47.65,68007.0,42.0008,42.1067,41.9831,42.0626,68007.0
2021-12-15 14:00:00,47.64,47.9,47.15,47.3,168364.0,42.0537,42.2832,41.6212,41.7536,168364.0
2021-12-15 14:30:00,47.3,47.44,47.08,47.11,159850.0,41.7536,41.8772,41.5594,41.5859,159850.0
2021-12-15 15:00:00,47.12,47.87,47.1,47.84,146239.0,41.5947,42.2568,41.577,42.2303,146239.0
2021-12-15 15:30:00,47.86,48.04,47.69,47.84,349642.0,42.2479,42.4068,42.0979,42.2303,349642.0
2021-12-16 09:30:00,48.61,48.84,48.23,48.28,192410.0,42.91,43.113,42.5745,42.6187,192410.0
2021-12-16 10:00:00,48.28,48.52,47.98,48.44,126674.0,42.6187,42.8305,42.3539,42.7599,126674.0
2021-12-16 10:30:00,48.45,48.71,48.33,48.52,140451.0,42.7687,42.9983,42.6628,42.8305,140451.0
2021-12-16 11:00:00,48.5,48.52,48.24,48.46,104165.0,42.8129,42.8305,42.5834,42.7776,104165.0
2021-12-16 11:30:00,48.45,48.49,48.17,48.17,67682.0,42.7687,42.8041,42.5216,42.5216,67682.0
2021-12-16 12:00:00,48.17,48.24,48.06,48.18,73306.0,42.5216,42.5834,42.4245,42.5304,73306.0
2021-12-16 12:30:00,48.17,48.19,47.84,47.84,56226.0,42.5216,42.5392,42.2303,42.2303,56226.0
2021-12-16 13:00:00,47.85,48.0,47.8,47.87,93566.0,42.2391,42.3715,42.195,42.2568,93566.0
2021-12-16 13:30:00,47.87,47.93,47.75,47.76,110173.0,42.2568,42.3097,42.1508,42.1597,110173.0
2021-12-16 14:00:00,47.76,47.78,47.56,47.57,88335.0,42.1597,42.1773,41.9831,41.9919,88335.0
2021-12-16 14:30:00,47.58,47.63,47.36,47.5,70306.0,42.0008,42.0449,41.8066,41.9301,70306.0
2021-12-16 15:00:00,47.49,47.66,47.28,47.63,98743.0,41.9213,42.0714,41.7359,42.0449,98743.0
2021-12-16 15:30:00,47.64,47.71,47.35,47.37,621621.0,42.0537,42.1155,41.7977,41.8154,621621.0
2021-12-17 09:30:00,46.81,46.9,45.52,45.74,331840.0,41.3211,41.4005,40.1823,40.3765,331840.0
2021-12-17 10:00:00,45.71,46.31,45.6,46.29,247647.0,40.35,40.8797,40.2529,40.862,247647.0
2021-12-17 10:30:00,46.28,46.61,46.24,46.5,321738.0,40.8532,41.1445,40.8179,41.0474,321738.0
2021-12-17 11:00:00,46.49,46.71,46.46,46.54,164222.0,41.0386,41.2328,41.0121,41.0827,164222.0
2021-12-17 11:30:00,46.52,46.62,45.95,46.05,143981.0,41.0651,41.1533,40.5619,40.6502,143981.0
2021-12-17 12:00:00,46.04,46.04,45.87,45.96,140759.0,40.6413,40.6413,40.4913,40.5707,140759.0
2021-12-17 12:30:00,45.96,46.11,45.95,46.05,101032.0,40.5707,40.7031,40.5619,40.6502,101032.0
2021-12-17 13:00:00,46.04,46.25,45.97,46.23,112341.0,40.6413,40.8267,40.5796,40.8091,112341.0
2021-12-17 13:30:00,46.22,46.43,46.21,46.33,78364.0,40.8002,40.9856,40.7914,40.8973,78364.0
2021-12-17 14:00:00,46.33,46.52,46.21,46.45,123929.0,40.8973,41.0651,40.7914,41.0033,123929.0
2021-12-17 14:30:00,46.44,46.49,46.19,46.29,110730.0,40.9944,41.0386,40.7738,40.862,110730.0
2021-12-17 15:00:00,46.32,46.45,46.2,46.36,123417.0,40.8885,41.0033,40.7826,40.9238,123417.0
2021-12-17 15:30:00,46.36,46.43,46.08,46.22,606832.0,40.9238,40.9856,40.6767,40.8002,606832.0
2021-12-20 09:30:00,45.27,45.41,44.17,44.71,270190.0,39.9616,40.0852,38.9906,39.4673,270190.0
2021-12-20 10:00:00,44.75,45.19,44.58,44.95,178497.0,39.5026,39.891,39.3525,39.6792,178497.0
2021-12-20 10:30:00,44.94,44.94,44.34,44.53,134578.0,39.6703,39.6703,39.1407,39.3084,134578.0
2021-12-20 11:00:00,44.52,44.64,44.38,44.48,244012.0,39.2996,39.4055,39.176,39.2643,244012.0
2021-12-20 11:30:00,44.48,44.84,44.42,44.77,167588.0,39.2643,39.5821,39.2113,39.5203,167588.0
2021-12-20 12:00:00,44.78,44.85,44.6,44.78,146460.0,39.5291,39.5909,39.3702,39.5291,146460.0
2021-12-20 12:30:00,44.76,44.84,44.6,44.76,146828.0,39.5114,39.5821,39.3702,39.5114,146828.0
2021-12-20 13:00:00,44.76,44.9,44.64,44.81,318142.0,39.5114,39.635,39.4055,39.5556,318142.0
2021-12-20 13:30:00,44.79,44.94,44.56,44.86,134469.0,39.5379,39.6703,39.3349,39.5997,134469.0
2021-12-20 14:00:00,44.88,45.03,44.83,44.85,88191.0,39.6174,39.7498,39.5732,39.5909,88191.0
2021-12-20 14:30:00,44.87,44.9,44.61,44.84,115848.0,39.6085,39.635,39.379,39.5821,115848.0
2021-12-20 15:00:00,44.85,45.0,44.82,44.97,93261.0,39.5909,39.7233,39.5644,39.6968,93261.0
2021-12-20 15:30:00,44.95,45.16,44.81,45.02,336496.0,39.6792,39.8645,39.5556,39.7409,336496.0
2021-12-21 09:30:00,45.61,46.18,45.54,45.96,130426.0,40.2618,40.7649,40.2,40.5707,130426.0
2021-12-21 10:00:00,45.99,46.21,45.91,45.97,132928.0,40.5972,40.7914,40.5266,40.5796,132928.0
2021-12-21 10:30:00,45.97,46.09,45.86,45.94,129926.0,40.5796,40.6855,40.4824,40.5531,129926.0
2021-12-21 11:00:00,45.92,46.29,45.89,46.27,101597.0,40.5354,40.862,40.5089,40.8444,101597.0
2021-12-21 11:30:00,46.27,46.41,46.22,46.31,85147.0,40.8444,40.968,40.8002,40.8797,85147.0
2021-12-21 12:00:00,46.31,46.44,46.29,46.41,73903.0,40.8797,40.9944,40.862,40.968,73903.0
2021-12-21 12:30:00,46.41,46.56,46.37,46.45,71348.0,40.968,41.1004,40.9326,41.0033,71348.0
2021-12-21 13:00:00,46.45,46.49,46.37,46.38,75667.0,41.0033,41.0386,40.9326,40.9415,75667.0
2021-12-21 13:30:00,46.38,46.48,46.33,46.4,66071.0,40.9415,41.0297,40.8973,40.9591,66071.0
2021-12-21 14:00:00,46.39,46.48,46.37,46.45,61766.0,40.9503,41.0297,40.9326,41.0033,61766.0
2021-12-21 14:30:00,46.45,46.57,46.41,46.56,83420.0,41.0033,41.1092,40.968,41.1004,83420.0
2021-12-21 15:00:00,46.55,46.69,46.54,46.59,94842.0,41.0915,41.2151,41.0827,41.1268,94842.0
2021-12-21 15:30:00,46.59,46.62,46.32,46.47,322188.0,41.1268,41.1533,40.8885,41.0209,322188.0
2021-12-22 09:30:00,46.33,46.9,46.25,46.87,173358.0,40.8973,41.4005,40.8267,41.374,173358.0
2021-12-22 10:00:00,46.84,47.35,46.81,47.2,175244.0,41.3475,41.7977,41.3211,41.6653,175244.0
2021-12-22 10:30:00,47.2,47.41,47.16,47.4,198204.0,41.6653,41.8507,41.63,41.8419,198204.0
2021-12-22 11:00:00,47.39,47.47,47.25,47.47,162447.0,41.833,41.9037,41.7095,41.9037,162447.0
2021-12-22 11:30:00,47.46,47.53,47.35,47.37,96036.0,41.8948,41.9566,41.7977,41.8154,96036.0
2021-12-22 12:00:00,47.41,47.43,47.23,47.34,45275.0,41.8507,41.8684,41.6918,41.7889,45275.0
2021-12-22 12:30:00,47.34,47.61,47.34,47.56,95095.0,41.7889,42.0272,41.7889,41.9831,95095.0
2021-12-22 13:00:00,47.55,47.73,47.53,47.66,67603.0,41.9743,42.1332,41.9566,42.0714,67603.0
2021-12-22 13:30:00,47.68,47.76,47.57,47.64,97528.0,42.089,42.1597,41.9919,42.0537,97528.0
2021-12-22 14:00:00,47.62,47.64,47.19,47.19,151451.0,42.0361,42.0537,41.6565,41.6565,151451.0
2021-12-22 14:30:00,47.19,47.21,46.83,46.86,176824.0,41.6565,41.6741,41.3387,41.3652,176824.0
2021-12-22 15:00:00,46.87,47.21,46.87,47.14,167338.0,41.374,41.6741,41.374,41.6124,167338.0
2021-12-22 15:30:00,47.14,47.26,47.07,47.25,468411.0,41.6124,41.7183,41.5506,41.7095,468411.0
2021-12-23 09:30:00,47.62,48.09,47.52,47.61,83702.0,42.0361,42.451,41.9478,42.0272,83702.0
2021-12-23 10:00:00,47.61,47.73,47.51,47.54,53642.0,42.0272,42.1332,41.939,41.9655,53642.0
2021-12-23 10:30:00,47.58,47.87,47.58,47.8,144110.0,42.0008,42.2568,42.0008,42.195,144110.0
2021-12-23 11:00:00,47.8,48.01,47.77,47.95,59253.0,42.195,42.3803,42.1685,42.3274,59253.0
2021-12-23 11:30:00,47.97,48.0,47.8,47.8,44591.0,42.345,42.3715,42.195,42.195,44591.0
2021-12-23 12:00:00,47.81,47.99,47.79,47.98,127457.0,42.2038,42.3627,42.1861,42.3539,127457.0
2021-12-23 12:30:00,47.98,48.01,47.84,47.87,74554.0,42.3539,42.3803,42.2303,42.2568,74554.0
2021-12-23 13:00:00,47.89,47.98,47.8,47.98,58436.0,42.2744,42.3539,42.195,42.3539,58436.0
2021-12-23 13:30:00,47.92,47.94,47.84,47.89,31442.0,42.3009,42.3185,42.2303,42.2744,31442.0
2021-12-23 14:00:00,47.9,47.9,47.74,47.81,38408.0,42.2832,42.2832,42.142,42.2038,38408.0
2021-12-23 14:30:00,47.8,47.83,47.69,47.79,57944.0,42.195,42.2214,42.0979,42.1861,57944.0
2021-12-23 15:00:00,47.76,47.78,47.59,47.71,58766.0,42.1597,42.1773,42.0096,42.1155,58766.0
2021-12-23 15:30:00,47.7,47.8,47.44,47.58,263344.0,42.1067,42.195,41.8772,42.0008,263344.0
2021-12-27 09:30:00,47.65,47.87,47.38,47.61,106912.0,42.0626,42.2568,41.8242,42.0272,106912.0
2021-12-27 10:00:00,47.59,47.97,47.49,47.92,62790.0,42.0096,42.345,41.9213,42.3009,62790.0
2021-12-27 10:30:00,47.92,47.98,47.81,47.96,44360.0,42.3009,42.3539,42.2038,42.3362,44360.0
2021-12-27 11:00:00,47.98,48.06,47.93,48.0,43733.0,42.3539,42.4245,42.3097,42.3715,43733.0
2021-12-27 11:30:00,48.0,48.0,47.83,47.84,33765.0,42.3715,42.3715,42.2214,42.2303,33765.0
2021-12-27 12:00:00,47.84,47.84,47.76,47.81,48402.0,42.2303,42.2303,42.1597,42.2038,48402.0
2021-12-27 12:30:00,47.82,47.83,47.7,47.73,25403.0,42.2126,42.2214,42.1067,42.1332,25403.0
2021-12-27 13:00:00,47.72,47.75,47.63,47.7,34160.0,42.1243,42.1508,42.0449,42.1067,34160.0
2021-12-27 13:30:00,47.69,47.73,47.61,47.67,43449.0,42.0979,42.1332,42.0272,42.0802,43449.0
2021-12-27 14:00:00,47.67,47.71,47.62,47.67,29982.0,42.0802,42.1155,42.0361,42.0802,29982.0
2021-12-27 14:30:00,47.65,47.65,47.5,47.53,46080.0,42.0626,42.0626,41.9301,41.9566,46080.0
2021-12-27 15:00:00,47.52,47.56,47.42,47.52,73028.0,41.9478,41.9831,41.8595,41.9478,73028.0
2021-12-27 15:30:00,47.52,47.71,47.51,47.63,122685.0,41.9478,42.1155,41.939,42.0449,122685.0
2021-12-28 09:30:00,47.44,48.28,47.39,48.25,108121.0,41.8772,42.6187,41.833,42.5922,108121.0
2021-12-28 10:00:00,48.25,48.49,48.22,48.28,144549.0,42.5922,42.8041,42.5657,42.6187,144549.0
2021-12-28 10:30:00,48.24,48.28,47.87,47.88,63959.0,42.5834,42.6187,42.2568,42.2656,63959.0
2021-12-28 11:00:00,47.88,47.94,47.75,47.83,66464.0,42.2656,42.3185,42.1508,42.2214,66464.0
2021-12-28 11:30:00,47.82,48.08,47.81,48.04,57006.0,42.2126,42.4421,42.2038,42.4068,57006.0
2021-12-28 12:00:00,48.03,48.07,47.91,47.96,44462.0,42.398,42.4333,42.2921,42.3362,44462.0
2021-12-28 12:30:00,47.94,48.04,47.88,48.03,69663.0,42.3185,42.4068,42.2656,42.398,69663.0
2021-12-28 13:00:00,48.03,48.13,48.01,48.07,23263.0,42.398,42.4863,42.3803,42.4333,23263.0
2021-12-28 13:30:00,48.08,48.14,48.06,48.13,40264.0,42.4421,42.4951,42.4245,42.4863,40264.0
2021-12-28 14:00:00,48.13,48.13,48.0,48.04,27143.0,42.4863,42.4863,42.3715,42.4068,27143.0
2021-12-28 14:30:00,48.05,48.08,47.97,48.05,38474.0,42.4156,42.4421,42.345,42.4156,38474.0
2021-12-28 15:00:00,48.06,48.07,47.93,48.03,124896.0,42.4245,42.4333,42.3097,42.398,124896.0
2021-12-28 15:30:00,48.04,48.09,47.76,47.91,214110.0,42.4068,42.451,42.1597,42.2921,214110.0
2021-12-29 09:30:00,47.98,48.5,47.97,47.99,112792.0,42.3539,42.8129,42.345,42.3627,112792.0
2021-12-29 10:00:00,47.97,48.12,47.85,48.0,54914.0,42.345,42.4774,42.2391,42.3715,54914.0
2021-12-29 10:30:00,48.02,48.1,47.94,48.02,43200.0,42.3892,42.4598,42.3185,42.3892,43200.0
2021-12-29 11:00:00,48.02,48.16,48.01,48.04,37760.0,42.3892,42.5128,42.3803,42.4068,37760.0
2021-12-29 11:30:00,48.01,48.05,47.96,48.03,40490.0,42.3803,42.4156,42.3362,42.398,40490.0
2021-12-29 12:00:00,48.05,48.1,47.93,48.05,48670.0,42.4156,42.4598,42.3097,42.4156,48670.0
2021-12-29 12:30:00,48.07,48.16,48.04,48.14,39901.0,42.4333,42.5128,42.4068,42.4951,39901.0
2021-12-29 13:00:00,48.14,48.21,48.11,48.13,45528.0,42.4951,42.5569,42.4686,42.4863,45528.0
2021-12-29 13:30:00,48.13,48.17,48.01,48.03,57484.0,42.4863,42.5216,42.3803,42.398,57484.0
2021-12-29 14:00:00,48.03,48.04,47.97,48.0,97047.0,42.398,42.4068,42.345,42.3715,97047.0
2021-12-29 14:30:00,48.01,48.02,47.95,47.97,71946.0,42.3803,42.3892,42.3274,42.345,71946.0
2021-12-29 15:00:00,47.97,48.08,47.89,48.08,67520.0,42.345,42.4421,42.2744,42.4421,67520.0
2021-12-29 15:30:00,48.08,48.08,47.91,47.94,253647.0,42.4421,42.4421,42.2921,42.3185,253647.0
2021-12-30 09:30:00,47.94,48.4,47.9,48.27,76380.0,42.3185,42.7246,42.2832,42.6099,76380.0
2021-12-30 10:00:00,48.29,48.33,48.0,48.03,58600.0,42.6275,42.6628,42.3715,42.398,58600.0
2021-12-30 10:30:00,48.06,48.17,48.01,48.11,63180.0,42.4245,42.5216,42.3803,42.4686,63180.0
2021-12-30 11:00:00,48.12,48.17,48.0,48.09,67290.0,42.4774,42.5216,42.3715,42.451,67290.0
2021-12-30 11:30:00,48.08,48.18,48.02,48.14,68252.0,42.4421,42.5304,42.3892,42.4951,68252.0
2021-12-30 12:00:00,48.16,48.16,48.0,48.01,43283.0,42.5128,42.5128,42.3715,42.3803,43283.0
2021-12-30 12:30:00,48.0,48.1,47.97,48.1,42346.0,42.3715,42.4598,42.345,42.4598,42346.0
2021-12-30 13:00:00,48.09,48.11,47.99,48.0,35119.0,42.451,42.4686,42.3627,42.3715,35119.0
2021-12-30 13:30:00,48.01,48.03,47.95,47.97,43943.0,42.3803,42.398,42.3274,42.345,43943.0
2021-12-30 14:00:00,47.98,48.05,47.92,48.03,55220.0,42.3539,42.4156,42.3009,42.398,55220.0
2021-12-30 14:30:00,48.0,48.02,47.87,47.9,38423.0,42.3715,42.3892,42.2568,42.2832,38423.0
2021-12-30 15:00:00,47.9,47.9,47.75,47.84,71100.0,42.2832,42.2832,42.1508,42.2303,71100.0
2021-12-30 15:30:00,47.84,47.88,47.54,47.6,229623.0,42.2303,42.2656,41.9655,42.0184,229623.0
2021-12-31 09:30:00,47.51,48.0,47.51,47.82,62770.0,41.939,42.3715,41.939,42.2126,62770.0
2021-12-31 10:00:00,47.83,47.96,47.48,47.53,73198.0,42.2214,42.3362,41.9125,41.9566,73198.0
2021-12-31 10:30:00,47.53,47.63,47.4,47.63,50440.0,41.9566,42.0449,41.8419,42.0449,50440.0
2021-12-31 11:00:00,47.63,47.68,47.48,47.61,36482.0,42.0449,42.089,41.9125,42.0272,36482.0
2021-12-31 11:30:00,47.6,47.64,47.51,47.55,27030.0,42.0184,42.0537,41.939,41.9743,27030.0
2021-12-31 12:00:00,47.55,47.65,47.53,47.57,31001.0,41.9743,42.0626,41.9566,41.9919,31001.0
2021-12-31 12:30:00,47.57,47.8,47.53,47.8,53379.0,41.9919,42.195,41.9566,42.195,53379.0
2021-12-31 13:00:00,47.8,47.82,47.74,47.78,30342.0,42.195,42.2126,42.142,42.1773,30342.0
2021-12-31 13:30:00,47.79,48.0,47.78,47.98,40940.0,42.1861,42.3715,42.1773,42.3539,40940.0
2021-12-31 14:00:00,47.97,48.04,47.94,47.96,57653.0,42.345,42.4068,42.3185,42.3362,57653.0
2021-12-31 14:30:00,47.96,48.03,47.78,47.85,46115.0,42.3362,42.398,42.1773,42.2391,46115.0
2021-12-31 15:00:00,47.86,47.91,47.76,47.81,77732.0,42.2479,42.2921,42.1597,42.2038,77732.0
2021-12-31 15:30:00,47.82,47.86,47.56,47.61,214566.0,42.2126,42.2479,41.9831,42.0272,214566.0
2022-01-03 09:30:00,48.0,48.57,47.69,48.57,152825.0,42.3715,42.8747,42.0979,42.8747,152825.0
2022-01-03 10:00:00,48.59,48.86,48.51,48.85,147804.0,42.8923,43.1307,42.8217,43.1218,147804.0
2022-01-03 10:30:00,48.83,48.86,48.65,48.67,97644.0,43.1042,43.1307,42.9453,42.9629,97644.0
2022-01-03 11:00:00,48.69,48.82,48.45,48.6,69306.0,42.9806,43.0954,42.7687,42.9012,69306.0
2022-01-03 11:30:00,48.6,48.67,48.37,48.65,35943.0,42.9012,42.9629,42.6981,42.9453,35943.0
2022-01-03 12:00:00,48.62,48.66,48.52,48.65,36123.0,42.9188,42.9541,42.8305,42.9453,36123.0
2022-01-03 12:30:00,48.65,48.69,48.54,48.66,44187.0,42.9453,42.9806,42.8482,42.9541,44187.0
2022-01-03 13:00:00,48.67,48.76,48.62,48.75,40573.0,42.9629,43.0424,42.9188,43.0336,40573.0
2022-01-03 13:30:00,48.74,48.75,48.59,48.72,36345.0,43.0247,43.0336,42.8923,43.0071,36345.0
2022-01-03 14:00:00,48.73,48.73,48.55,48.6,35887.0,43.0159,43.0159,42.857,42.9012,35887.0
2022-01-03 14:30:00,48.59,48.62,48.46,48.53,92415.0,42.8923,42.9188,42.7776,42.8394,92415.0
2022-01-03 15:00:00,48.53,48.53,48.4,48.45,90767.0,42.8394,42.8394,42.7246,42.7687,90767.0
2022-01-03 15:30:00,48.48,48.58,48.32,48.57,264009.0,42.7952,42.8835,42.654,42.8747,264009.0
2022-01-04 09:30:00,49.27,49.94,49.08,49.82,131201.0,43.4926,44.084,43.3249,43.9781,131201.0
2022-01-04 10:00:00,49.82,49.95,49.64,49.78,78623.0,43.9781,44.0929,43.8192,43.9428,78623.0
2022-01-04 10:30:00,49.81,49.92,49.65,49.78,135401.0,43.9693,44.0664,43.828,43.9428,135401.0
2022-01-04 11:00:00,49.78,49.82,49.43,49.79,206737.0,43.9428,43.9781,43.6338,43.9516,206737.0
2022-01-04 11:30:00,49.77,49.94,49.77,49.82,84639.0,43.934,44.084,43.934,43.9781,84639.0
2022-01-04 12:00:00,49.82,49.9,49.67,49.8,50765.0,43.9781,44.0487,43.8457,43.9604,50765.0
2022-01-04 12:30:00,49.79,49.86,49.7,49.74,42973.0,43.9516,44.0134,43.8722,43.9075,42973.0
2022-01-04 13:00:00,49.73,49.75,49.56,49.73,53992.0,43.8987,43.9163,43.7486,43.8987,53992.0
2022-01-04 13:30:00,49.74,49.78,49.4,49.54,114739.0,43.9075,43.9428,43.6073,43.7309,114739.0
2022-01-04 14:00:00,49.51,49.64,49.43,49.6,74412.0,43.7045,43.8192,43.6338,43.7839,74412.0
2022-01-04 14:30:00,49.6,49.72,49.57,49.67,126403.0,43.7839,43.8898,43.7574,43.8457,126403.0
2022-01-04 15:00:00,49.67,49.85,49.65,49.77,166482.0,43.8457,44.0046,43.828,43.934,166482.0
2022-01-04 15:30:00,49.78,49.89,49.59,49.74,319010.0,43.9428,44.0399,43.7751,43.9075,319010.0
2022-01-05 09:30:00,49.91,50.13,49.41,49.52,97987.0,44.0575,44.2517,43.6162,43.7133,97987.0
2022-01-05 10:00:00,49.53,49.87,49.47,49.67,93431.0,43.7221,44.0222,43.6691,43.8457,93431.0
2022-01-05 10:30:00,49.62,49.8,49.54,49.69,87042.0,43.8016,43.9604,43.7309,43.8633,87042.0
2022-01-05 11:00:00,49.68,49.74,49.55,49.65,57239.0,43.8545,43.9075,43.7398,43.828,57239.0
2022-01-05 11:30:00,49.63,49.84,49.61,49.81,84887.0,43.8104,43.9958,43.7927,43.9693,84887.0
2022-01-05 12:00:00,49.8,50.01,49.8,50.0,91030.0,43.9604,44.1458,43.9604,44.137,91030.0
2022-01-05 12:30:00,50.0,50.02,49.62,49.71,71077.0,44.137,44.1546,43.8016,43.881,71077.0
2022-01-05 13:00:00,49.73,49.73,49.42,49.54,54998.0,43.8987,43.8987,43.625,43.7309,54998.0
2022-01-05 13:30:00,49.52,49.68,49.49,49.6,60243.0,43.7133,43.8545,43.6868,43.7839,60243.0
2022-01-05 14:00:00,49.6,49.62,49.1,49.22,66244.0,43.7839,43.8016,43.3425,43.4485,66244.0
2022-01-05 14:30:00,49.25,49.37,49.05,49.1,84105.0,43.4749,43.5809,43.2984,43.3425,84105.0
2022-01-05 15:00:00,49.1,49.13,48.69,48.71,145641.0,43.3425,43.369,42.9806,42.9983,145641.0
2022-01-05 15:30:00,48.69,48.79,48.52,48.64,301738.0,42.9806,43.0689,42.8305,42.9365,301738.0
2022-01-06 09:30:00,49.33,49.43,48.68,48.7,149396.0,43.5456,43.6338,42.9718,42.9894,149396.0
2022-01-06 10:00:00,48.75,48.9,48.45,48.68,75848.0,43.0336,43.166,42.7687,42.9718,75848.0
2022-01-06 10:30:00,48.71,49.11,48.64,48.96,65961.0,42.9983,43.3514,42.9365,43.2189,65961.0
2022-01-06 11:00:00,48.92,49.23,48.86,49.18,78262.0,43.1836,43.4573,43.1307,43.4131,78262.0
2022-01-06 11:30:00,49.18,49.31,49.09,49.27,70056.0,43.4131,43.5279,43.3337,43.4926,70056.0
2022-01-06 12:00:00,49.26,49.4,49.21,49.4,79872.0,43.4838,43.6073,43.4396,43.6073,79872.0
2022-01-06 12:30:00,49.38,49.46,49.28,49.43,72550.0,43.5897,43.6603,43.5014,43.6338,72550.0
2022-01-06 13:00:00,49.44,49.5,49.31,49.34,61788.0,43.6427,43.6956,43.5279,43.5544,61788.0
2022-01-06 13:30:00,49.33,49.4,49.25,49.35,79896.0,43.5456,43.6073,43.4749,43.5632,79896.0
2022-01-06 14:00:00,49.34,49.56,49.25,49.39,117687.0,43.5544,43.7486,43.4749,43.5985,117687.0
2022-01-06 14:30:00,49.39,49.55,49.3,49.53,86174.0,43.5985,43.7398,43.5191,43.7221,86174.0
2022-01-06 15:00:00,49.54,49.63,49.41,49.55,148769.0,43.7309,43.8104,43.6162,43.7398,148769.0
2022-01-06 15:30:00,49.56,49.58,49.34,49.46,235608.0,43.7486,43.7662,43.5544,43.6603,235608.0
2022-01-07 09:30:00,49.29,49.84,49.04,49.81,129213.0,43.5102,43.9958,43.2896,43.9693,129213.0
2022-01-07 10:00:00,49.81,49.95,49.62,49.81,132919.0,43.9693,44.0929,43.8016,43.9693,132919.0
2022-01-07 10:30:00,49.76,49.77,49.3,49.41,71448.0,43.9251,43.934,43.5191,43.6162,71448.0
2022-01-07 11:00:00,49.44,49.83,49.33,49.79,108529.0,43.6427,43.9869,43.5456,43.9516,108529.0
2022-01-07 11:30:00,49.78,50.12,49.77,50.09,95258.0,43.9428,44.2429,43.934,44.2164,95258.0
2022-01-07 12:00:00,50.09,50.34,50.09,50.21,111876.0,44.2164,44.4371,44.2164,44.3224,111876.0
2022-01-07 12:30:00,50.21,50.22,49.99,50.13,60130.0,44.3224,44.3312,44.1282,44.2517,60130.0
2022-01-07 13:00:00,50.13,50.35,50.1,50.24,42602.0,44.2517,44.446,44.2253,44.3489,42602.0
2022-01-07 13:30:00,50.23,50.38,50.22,50.3,43168.0,44.34,44.4724,44.3312,44.4018,43168.0
2022-01-07 14:00:00,50.31,50.35,50.11,50.11,76267.0,44.4106,44.446,44.2341,44.2341,76267.0
2022-01-07 14:30:00,50.13,50.13,49.95,50.02,97866.0,44.2517,44.2517,44.0929,44.1546,97866.0
2022-01-07 15:00:00,50.03,50.18,50.0,50.18,94006.0,44.1635,44.2959,44.137,44.2959,94006.0
2022-01-07 15:30:00,50.19,50.24,49.9,49.9,227829.0,44.3047,44.3489,44.0487,44.0487,227829.0
2022-01-10 09:30:00,50.69,50.82,49.77,49.93,189633.0,44.7461,44.8608,43.934,44.0752,189633.0
2022-01-10 10:00:00,49.91,49.97,49.33,49.48,225556.0,44.0575,44.1105,43.5456,43.678,225556.0
2022-01-10 10:30:00,49.46,49.66,49.23,49.44,105733.0,43.6603,43.8369,43.4573,43.6427,105733.0
2022-01-10 11:00:00,49.37,49.73,49.24,49.55,82960.0,43.5809,43.8987,43.4661,43.7398,82960.0
2022-01-10 11:30:00,49.52,49.58,49.35,49.57,90595.0,43.7133,43.7662,43.5632,43.7574,90595.0
2022-01-10 12:00:00,49.58,49.78,49.56,49.69,47282.0,43.7662,43.9428,43.7486,43.8633,47282.0
2022-01-10 12:30:00,49.69,49.69,49.48,49.59,57246.0,43.8633,43.8633,43.678,43.7751,57246.0
2022-01-10 13:00:00,49.6,49.69,49.5,49.51,55218.0,43.7839,43.8633,43.6956,43.7045,55218.0
2022-01-10 13:30:00,49.52,49.82,49.52,49.75,58971.0,43.7133,43.9781,43.7133,43.9163,58971.0
2022-01-10 14:00:00,49.73,49.96,49.72,49.94,58727.0,43.8987,44.1017,43.8898,44.084,58727.0
2022-01-10 14:30:00,49.93,49.98,49.76,49.8,57238.0,44.0752,44.1193,43.9251,43.9604,57238.0
2022-01-10 15:00:00,49.78,49.96,49.73,49.94,73362.0,43.9428,44.1017,43.8987,44.084,73362.0
2022-01-10 15:30:00,49.95,50.19,49.91,50.15,225332.0,44.0929,44.3047,44.0575,44.2694,225332.0
2022-01-11 09:30:00,50.16,50.27,49.74,50.04,86305.0,44.2782,44.3753,43.9075,44.1723,86305.0
2022-01-11 10:00:00,50.05,50.26,49.96,50.19,63884.0,44.1811,44.3665,44.1017,44.3047,63884.0
2022-01-11 10:30:00,50.22,50.23,49.86,49.93,65717.0,44.3312,44.34,44.0134,44.0752,65717.0
2022-01-11 11:00:00,49.92,50.39,49.91,50.25,98260.0,44.0664,44.4813,44.0575,44.3577,98260.0
2022-01-11 11:30:00,50.26,50.45,50.22,50.26,75773.0,44.3665,44.5342,44.3312,44.3665,75773.0
2022-01-11 12:00:00,50.25,50.33,50.13,50.14,52670.0,44.3577,44.4283,44.2517,44.2606,52670.0
2022-01-11 12:30:00,50.12,50.36,50.09,50.34,141547.0,44.2429,44.4548,44.2164,44.4371,141547.0
2022-01-11 13:00:00,50.32,50.4,50.18,50.39,40532.0,44.4195,44.4901,44.2959,44.4813,40532.0
2022-01-11 13:30:00,50.39,50.49,50.36,50.37,87274.0,44.4813,44.5695,44.4548,44.4636,87274.0
2022-01-11 14:00:00,50.38,50.5,50.33,50.5,36633.0,44.4724,44.5784,44.4283,44.5784,36633.0
2022-01-11 14:30:00,50.48,50.58,50.41,50.55,65463.0,44.5607,44.649,44.4989,44.6225,65463.0
2022-01-11 15:00:00,50.54,50.78,50.54,50.62,157057.0,44.6137,44.8255,44.6137,44.6843,157057.0
2022-01-11 15:30:00,50.63,50.68,50.45,50.54,346251.0,44.6931,44.7373,44.5342,44.6137,346251.0
2022-01-12 09:30:00,52.92,53.04,51.29,52.59,1001494.0,46.7146,46.8205,45.2757,46.4233,1001494.0
2022-01-12 10:00:00,52.62,52.77,51.93,51.97,430519.0,46.4498,46.5822,45.8407,45.876,430519.0
2022-01-12 10:30:00,51.98,52.82,51.97,52.53,685996.0,45.8848,46.6263,45.876,46.3703,685996.0
2022-01-12 11:00:00,52.55,52.65,51.98,52.05,245029.0,46.388,46.4763,45.8848,45.9466,245029.0
2022-01-12 11:30:00,52.06,52.24,51.76,51.94,261794.0,45.9554,46.1143,45.6906,45.8495,261794.0
2022-01-12 12:00:00,51.96,52.04,51.7,51.87,141659.0,45.8672,45.9378,45.6377,45.7877,141659.0
2022-01-12 12:30:00,51.88,52.19,51.81,52.05,111136.0,45.7965,46.0702,45.7348,45.9466,111136.0
2022-01-12 13:00:00,52.06,52.14,51.98,52.01,100294.0,45.9554,46.0261,45.8848,45.9113,100294.0
2022-01-12 13:30:00,51.99,52.05,51.8,51.83,107026.0,45.8936,45.9466,45.7259,45.7524,107026.0
2022-01-12 14:00:00,51.82,52.05,51.7,52.04,113386.0,45.7436,45.9466,45.6377,45.9378,113386.0
2022-01-12 14:30:00,52.03,52.11,51.9,52.07,120424.0,45.929,45.9996,45.8142,45.9643,120424.0
2022-01-12 15:00:00,52.07,52.26,52.01,52.22,163829.0,45.9643,46.132,45.9113,46.0967,163829.0
2022-01-12 15:30:00,52.21,52.26,52.0,52.05,534315.0,46.0878,46.132,45.9025,45.9466,534315.0
2022-01-13 09:30:00,52.3,53.83,52.3,53.58,433673.0,46.1673,47.5179,46.1673,47.2972,433673.0
2022-01-13 10:00:00,53.55,53.68,52.68,52.87,202910.0,47.2707,47.3855,46.5027,46.6705,202910.0
2022-01-13 10:30:00,52.87,53.1,52.8,53.03,165063.0,46.6705,46.8735,46.6087,46.8117,165063.0
2022-01-13 11:00:00,53.03,53.19,52.94,53.1,142999.0,46.8117,46.9529,46.7322,46.8735,142999.0
2022-01-13 11:30:00,53.1,53.22,53.01,53.13,204677.0,46.8735,46.9794,46.794,46.9,204677.0
2022-01-13 12:00:00,53.13,53.28,52.98,53.08,109867.0,46.9,47.0324,46.7676,46.8558,109867.0
2022-01-13 12:30:00,53.06,53.31,53.03,53.2,118984.0,46.8382,47.0589,46.8117,46.9618,118984.0
2022-01-13 13:00:00,53.23,53.41,53.08,53.36,177796.0,46.9882,47.1471,46.8558,47.103,177796.0
2022-01-13 13:30:00,53.35,53.41,53.13,53.25,128752.0,47.0942,47.1471,46.9,47.0059,128752.0
2022-01-13 14:00:00,53.25,53.26,53.05,53.14,119702.0,47.0059,47.0147,46.8293,46.9088,119702.0
2022-01-13 14:30:00,53.12,53.15,53.01,53.09,161437.0,46.8911,46.9176,46.794,46.8647,161437.0
2022-01-13 15:00:00,53.08,53.09,52.91,52.96,161160.0,46.8558,46.8647,46.7058,46.7499,161160.0
2022-01-13 15:30:00,52.95,52.98,52.56,52.75,704463.0,46.7411,46.7676,46.3968,46.5645,704463.0
2022-01-14 09:30:00,51.83,52.2,51.26,52.1,383143.0,45.7524,46.079,45.2492,45.9907,383143.0
2022-01-14 10:00:00,52.08,52.27,51.82,51.99,173499.0,45.9731,46.1408,45.7436,45.8936,173499.0
2022-01-14 10:30:00,51.97,52.46,51.77,52.45,115608.0,45.876,46.3085,45.6994,46.2997,115608.0
2022-01-14 11:00:00,52.46,52.52,51.86,52.0,92608.0,46.3085,46.3615,45.7789,45.9025,92608.0
2022-01-14 11:30:00,52.01,52.3,51.98,52.2,64367.0,45.9113,46.1673,45.8848,46.079,64367.0
2022-01-14 12:00:00,52.19,52.32,52.09,52.12,69533.0,46.0702,46.1849,45.9819,46.0084,69533.0
2022-01-14 12:30:00,52.12,52.14,51.89,52.01,115570.0,46.0084,46.0261,45.8054,45.9113,115570.0
2022-01-14 13:00:00,51.99,52.05,51.82,51.88,76907.0,45.8936,45.9466,45.7436,45.7965,76907.0
2022-01-14 13:30:00,51.87,52.06,51.86,51.96,71700.0,45.7877,45.9554,45.7789,45.8672,71700.0
2022-01-14 14:00:00,51.98,52.15,51.92,51.99,81024.0,45.8848,46.0349,45.8319,45.8936,81024.0
2022-01-14 14:30:00,51.99,52.22,51.99,52.17,84540.0,45.8936,46.0967,45.8936,46.0525,84540.0
2022-01-14 15:00:00,52.18,52.3,52.11,52.21,136875.0,46.0614,46.1673,45.9996,46.0878,136875.0
2022-01-14 15:30:00,52.22,52.67,52.21,52.64,619039.0,46.0967,46.4939,46.0878,46.4674,619039.0
2022-01-18 09:30:00,52.6,52.92,51.82,51.91,419229.0,46.4321,46.7146,45.7436,45.823,419229.0
2022-01-18 10:00:00,51.87,52.2,51.53,51.76,180812.0,45.7877,46.079,45.4876,45.6906,180812.0
2022-01-18 10:30:00,51.67,51.8,51.51,51.7,127111.0,45.6112,45.7259,45.4699,45.6377,127111.0
2022-01-18 11:00:00,51.7,51.8,51.41,51.41,67255.0,45.6377,45.7259,45.3817,45.3817,67255.0
2022-01-18 11:30:00,51.4,51.42,51.01,51.05,246825.0,45.3728,45.3905,45.0286,45.0639,246825.0
2022-01-18 12:00:00,51.03,51.04,50.7,50.87,153903.0,45.0462,45.055,44.7549,44.905,153903.0
2022-01-18 12:30:00,50.86,51.02,50.52,50.77,164634.0,44.8961,45.0374,44.596,44.8167,164634.0
2022-01-18 13:00:00,50.76,50.86,50.64,50.71,57819.0,44.8079,44.8961,44.7019,44.7637,57819.0
2022-01-18 13:30:00,50.71,50.96,50.65,50.94,55056.0,44.7637,44.9844,44.7108,44.9668,55056.0
2022-01-18 14:00:00,50.93,51.18,50.91,51.05,121267.0,44.9579,45.1786,44.9403,45.0639,121267.0
2022-01-18 14:30:00,51.05,51.46,51.04,51.36,223662.0,45.0639,45.4258,45.055,45.3375,223662.0
2022-01-18 15:00:00,51.34,51.36,51.09,51.2,202030.0,45.3199,45.3375,45.0992,45.1963,202030.0
2022-01-18 15:30:00,51.19,51.27,50.8,50.82,831869.0,45.1875,45.2581,44.8432,44.8608,831869.0
2022-01-19 09:30:00,50.37,50.81,49.52,49.73,303336.0,44.4636,44.852,43.7133,43.8987,303336.0
2022-01-19 10:00:00,49.72,49.72,49.15,49.32,247740.0,43.8898,43.8898,43.3867,43.5367,247740.0
2022-01-19 10:30:00,49.35,49.43,49.02,49.24,142520.0,43.5632,43.6338,43.2719,43.4661,142520.0
2022-01-19 11:00:00,49.24,49.46,49.11,49.34,148552.0,43.4661,43.6603,43.3514,43.5544,148552.0
2022-01-19 11:30:00,49.35,49.52,49.24,49.52,113317.0,43.5632,43.7133,43.4661,43.7133,113317.0
2022-01-19 12:00:00,49.51,49.71,49.51,49.71,65072.0,43.7045,43.881,43.7045,43.881,65072.0
2022-01-19 12:30:00,49.7,49.72,49.47,49.72,89098.0,43.8722,43.8898,43.6691,43.8898,89098.0
2022-01-19 13:00:00,49.71,49.82,49.59,49.62,104469.0,43.881,43.9781,43.7751,43.8016,104469.0
2022-01-19 13:30:00,49.61,49.77,49.51,49.54,73793.0,43.7927,43.934,43.7045,43.7309,73793.0
2022-01-19 14:00:00,49.52,49.54,49.32,49.32,108752.0,43.7133,43.7309,43.5367,43.5367,108752.0
2022-01-19 14:30:00,49.32,49.32,49.12,49.25,158932.0,43.5367,43.5367,43.3602,43.4749,158932.0
2022-01-19 15:00:00,49.23,49.47,49.19,49.37,118760.0,43.4573,43.6691,43.422,43.5809,118760.0
2022-01-19 15:30:00,49.38,49.38,49.0,49.0,667206.0,43.5897,43.5897,43.2543,43.2543,667206.0
2022-01-20 09:30:00,49.1,49.4,48.71,49.23,310539.0,43.3425,43.6073,42.9983,43.4573,310539.0
2022-01-20 10:00:00,49.23,49.68,49.2,49.54,145124.0,43.4573,43.8545,43.4308,43.7309,145124.0
2022-01-20 10:30:00,49.57,50.1,49.56,50.06,140307.0,43.7574,44.2253,43.7486,44.19,140307.0
2022-01-20 11:00:00,50.07,50.22,49.77,49.97,101755.0,44.1988,44.3312,43.934,44.1105,101755.0
2022-01-20 11:30:00,49.96,50.04,49.86,49.95,64254.0,44.1017,44.1723,44.0134,44.0929,64254.0
2022-01-20 12:00:00,49.95,50.21,49.94,50.13,110139.0,44.0929,44.3224,44.084,44.2517,110139.0
2022-01-20 12:30:00,50.15,50.27,50.01,50.07,86295.0,44.2694,44.3753,44.1458,44.1988,86295.0
2022-01-20 13:00:00,50.06,50.32,50.03,50.2,72013.0,44.19,44.4195,44.1635,44.3135,72013.0
2022-01-20 13:30:00,50.21,50.22,49.94,49.97,126936.0,44.3224,44.3312,44.084,44.1105,126936.0
2022-01-20 14:00:00,49.97,50.3,49.76,49.76,108320.0,44.1105,44.4018,43.9251,43.9251,108320.0
2022-01-20 14:30:00,49.77,49.82,49.51,49.57,151913.0,43.934,43.9781,43.7045,43.7574,151913.0
2022-01-20 15:00:00,49.57,49.62,49.23,49.32,315585.0,43.7574,43.8016,43.4573,43.5367,315585.0
2022-01-20 15:30:00,49.3,49.32,48.76,48.98,1036700.0,43.5191,43.5367,43.0424,43.2366,1036700.0
2022-01-21 09:30:00,47.42,48.34,47.0,47.66,600254.0,41.8595,42.6716,41.4888,42.0714,600254.0
2022-01-21 10:00:00,47.56,47.77,46.85,47.35,396483.0,41.9831,42.1685,41.3564,41.7977,396483.0
2022-01-21 10:30:00,47.4,48.44,47.21,48.14,268584.0,41.8419,42.7599,41.6741,42.4951,268584.0
2022-01-21 11:00:00,48.1,48.17,47.5,47.84,154974.0,42.4598,42.5216,41.9301,42.2303,154974.0
2022-01-21 11:30:00,47.86,47.86,47.23,47.52,172188.0,42.2479,42.2479,41.6918,41.9478,172188.0
2022-01-21 12:00:00,47.49,47.66,47.21,47.45,223986.0,41.9213,42.0714,41.6741,41.886,223986.0
2022-01-21 12:30:00,47.47,47.65,47.39,47.44,147522.0,41.9037,42.0626,41.833,41.8772,147522.0
2022-01-21 13:00:00,47.45,47.65,47.1,47.16,330084.0,41.886,42.0626,41.577,41.63,330084.0
2022-01-21 13:30:00,47.18,47.56,46.98,47.05,228818.0,41.6477,41.9831,41.4711,41.5329,228818.0
2022-01-21 14:00:00,47.06,47.14,46.73,47.0,186671.0,41.5417,41.6124,41.2504,41.4888,186671.0
2022-01-21 14:30:00,46.98,47.17,46.71,46.77,405125.0,41.4711,41.6388,41.2328,41.2857,405125.0
2022-01-21 15:00:00,46.77,47.07,46.62,46.93,1254866.0,41.2857,41.5506,41.1533,41.427,1254866.0
2022-01-21 15:30:00,46.93,47.34,46.8,47.06,1160311.0,41.427,41.7889,41.3122,41.5417,1160311.0
2022-01-24 09:30:00,46.15,46.24,45.06,45.14,849978.0,40.7384,40.8179,39.7763,39.8469,849978.0
2022-01-24 10:00:00,45.14,45.54,44.5,45.14,531817.0,39.8469,40.2,39.2819,39.8469,531817.0
2022-01-24 10:30:00,45.15,45.7,45.06,45.31,412307.0,39.8557,40.3412,39.7763,39.9969,412307.0
2022-01-24 11:00:00,45.32,45.34,44.75,45.05,278775.0,40.0058,40.0234,39.5026,39.7674,278775.0
2022-01-24 11:30:00,45.07,45.18,44.51,44.86,225983.0,39.7851,39.8822,39.2908,39.5997,225983.0
2022-01-24 12:00:00,44.87,44.89,44.52,44.75,203082.0,39.6085,39.6262,39.2996,39.5026,203082.0
2022-01-24 12:30:00,44.75,44.93,44.44,44.91,184741.0,39.5026,39.6615,39.229,39.6438,184741.0
2022-01-24 13:00:00,44.9,45.76,44.87,45.42,296754.0,39.635,40.3942,39.6085,40.094,296754.0
2022-01-24 13:30:00,45.39,45.71,45.3,45.71,173152.0,40.0676,40.35,39.9881,40.35,173152.0
2022-01-24 14:00:00,45.71,46.03,45.35,45.45,211357.0,40.35,40.6325,40.0323,40.1205,211357.0
2022-01-24 14:30:00,45.44,45.6,45.08,45.55,194820.0,40.1117,40.2529,39.7939,40.2088,194820.0
2022-01-24 15:00:00,45.53,46.13,45.52,46.03,575288.0,40.1911,40.7208,40.1823,40.6325,575288.0
2022-01-24 15:30:00,46.03,46.93,45.92,46.67,1080786.0,40.6325,41.427,40.5354,41.1975,1080786.0
2022-01-25 09:30:00,45.79,47.09,45.79,46.41,394103.0,40.4207,41.5682,40.4207,40.968,394103.0
2022-01-25 10:00:00,46.44,47.56,46.22,47.53,276222.0,40.9944,41.9831,40.8002,41.9566,276222.0
2022-01-25 10:30:00,47.54,48.18,47.32,47.81,268001.0,41.9655,42.5304,41.7712,42.2038,268001.0
2022-01-25 11:00:00,47.8,48.76,47.74,48.67,299421.0,42.195,43.0424,42.142,42.9629,299421.0
2022-01-25 11:30:00,48.66,48.66,48.05,48.05,285591.0,42.9541,42.9541,42.4156,42.4156,285591.0
2022-01-25 12:00:00,48.04,48.61,47.95,48.46,277443.0,42.4068,42.91,42.3274,42.7776,277443.0
2022-01-25 12:30:00,48.45,48.45,47.94,48.17,149535.0,42.7687,42.7687,42.3185,42.5216,149535.0
2022-01-25 13:00:00,48.16,48.32,47.96,48.32,187404.0,42.5128,42.654,42.3362,42.654,187404.0
2022-01-25 13:30:00,48.3,48.63,48.2,48.63,266934.0,42.6363,42.9276,42.5481,42.9276,266934.0
2022-01-25 14:00:00,48.61,48.88,48.42,48.75,436203.0,42.91,43.1483,42.7423,43.0336,436203.0
2022-01-25 14:30:00,48.77,48.99,48.59,48.91,249602.0,43.0512,43.2454,42.8923,43.1748,249602.0
2022-01-25 15:00:00,48.91,48.98,48.45,48.51,424203.0,43.1748,43.2366,42.7687,42.8217,424203.0
2022-01-25 15:30:00,48.52,48.66,48.17,48.42,1125439.0,42.8305,42.9541,42.5216,42.7423,1125439.0
2022-01-26 09:30:00,49.0,49.31,48.44,49.18,465009.0,43.2543,43.5279,42.7599,43.4131,465009.0
2022-01-26 10:00:00,49.18,49.18,48.1,48.11,491414.0,43.4131,43.4131,42.4598,42.4686,491414.0
2022-01-26 10:30:00,48.1,48.97,48.04,48.82,272862.0,42.4598,43.2278,42.4068,43.0954,272862.0
2022-01-26 11:00:00,48.79,49.29,48.63,48.99,317768.0,43.0689,43.5102,42.9276,43.2454,317768.0
2022-01-26 11:30:00,49.0,49.1,48.77,49.03,240664.0,43.2543,43.3425,43.0512,43.2807,240664.0
2022-01-26 12:00:00,49.03,49.17,48.91,49.01,111684.0,43.2807,43.4043,43.1748,43.2631,111684.0
2022-01-26 12:30:00,49.03,49.14,48.94,49.11,68597.0,43.2807,43.3778,43.2013,43.3514,68597.0
2022-01-26 13:00:00,49.12,49.12,48.87,48.95,82880.0,43.3602,43.3602,43.1395,43.2101,82880.0
2022-01-26 13:30:00,48.94,49.05,48.82,48.95,204890.0,43.2013,43.2984,43.0954,43.2101,204890.0
2022-01-26 14:00:00,48.95,49.41,48.69,49.38,272418.0,43.2101,43.6162,42.9806,43.5897,272418.0
2022-01-26 14:30:00,49.37,49.37,48.4,48.49,448595.0,43.5809,43.5809,42.7246,42.8041,448595.0
2022-01-26 15:00:00,48.49,48.51,47.7,48.1,335281.0,42.8041,42.8217,42.1067,42.4598,335281.0
2022-01-26 15:30:00,48.09,48.29,47.86,48.22,862574.0,42.451,42.6275,42.2479,42.5657,862574.0
2022-01-27 09:30:00,49.07,49.35,48.6,48.97,370401.0,43.316,43.5632,42.9012,43.2278,370401.0
2022-01-27 10:00:00,48.94,48.99,48.43,48.43,293188.0,43.2013,43.2454,42.7511,42.7511,293188.0
2022-01-27 10:30:00,48.49,48.73,48.16,48.68,324591.0,42.8041,43.0159,42.5128,42.9718,324591.0
2022-01-27 11:00:00,48.74,48.88,47.94,48.05,163422.0,43.0247,43.1483,42.3185,42.4156,163422.0
2022-01-27 11:30:00,48.06,48.28,47.81,47.87,222623.0,42.4245,42.6187,42.2038,42.2568,222623.0
2022-01-27 12:00:00,47.87,47.91,47.55,47.62,159370.0,42.2568,42.2921,41.9743,42.0361,159370.0
2022-01-27 12:30:00,47.61,47.67,47.27,47.45,216627.0,42.0272,42.0802,41.7271,41.886,216627.0
2022-01-27 13:00:00,47.45,47.48,46.96,47.01,211276.0,41.886,41.9125,41.4535,41.4976,211276.0
2022-01-27 13:30:00,46.98,47.13,46.78,47.0,237193.0,41.4711,41.6035,41.2946,41.4888,237193.0
2022-01-27 14:00:00,46.99,47.32,46.85,46.88,154279.0,41.4799,41.7712,41.3564,41.3828,154279.0
2022-01-27 14:30:00,46.89,47.21,46.7,46.9,128688.0,41.3917,41.6741,41.224,41.4005,128688.0
2022-01-27 15:00:00,46.92,47.27,46.69,47.2,251447.0,41.4182,41.7271,41.2151,41.6653,251447.0
2022-01-27 15:30:00,47.2,47.24,47.01,47.11,622054.0,41.6653,41.7006,41.4976,41.5859,622054.0
2022-01-28 09:30:00,46.82,47.21,46.42,46.78,247425.0,41.3299,41.6741,40.9768,41.2946,247425.0
2022-01-28 10:00:00,46.81,47.08,46.62,46.71,149046.0,41.3211,41.5594,41.1533,41.2328,149046.0
2022-01-28 10:30:00,46.7,46.81,46.29,46.77,126236.0,41.224,41.3211,40.862,41.2857,126236.0
2022-01-28 11:00:00,46.8,46.91,46.55,46.7,110210.0,41.3122,41.4093,41.0915,41.224,110210.0
2022-01-28 11:30:00,46.7,46.86,46.57,46.8,98483.0,41.224,41.3652,41.1092,41.3122,98483.0
2022-01-28 12:00:00,46.78,46.89,46.52,46.57,134569.0,41.2946,41.3917,41.0651,41.1092,134569.0
2022-01-28 12:30:00,46.56,46.6,46.28,46.32,101238.0,41.1004,41.1357,40.8532,40.8885,101238.0
2022-01-28 13:00:00,46.32,46.51,46.3,46.34,140046.0,40.8885,41.0562,40.8709,40.9062,140046.0
2022-01-28 13:30:00,46.35,46.46,46.15,46.26,180302.0,40.915,41.0121,40.7384,40.8355,180302.0
2022-01-28 14:00:00,46.26,46.35,45.73,45.73,176255.0,40.8355,40.915,40.3677,40.3677,176255.0
2022-01-28 14:30:00,45.73,46.34,45.66,46.27,160029.0,40.3677,40.9062,40.3059,40.8444,160029.0
2022-01-28 15:00:00,46.29,46.38,46.18,46.3,206730.0,40.862,40.9415,40.7649,40.8709,206730.0
2022-01-28 15:30:00,46.29,46.83,46.13,46.78,1095146.0,40.862,41.3387,40.7208,41.2946,1095146.0
2022-01-31 09:30:00,46.23,46.62,46.0,46.28,231317.0,41.0656,41.412,40.8613,41.11,231317.0
2022-01-31 10:00:00,46.28,46.82,46.28,46.64,229163.0,41.11,41.5897,41.11,41.4298,229163.0
2022-01-31 10:30:00,46.62,46.95,46.6,46.9,198393.0,41.412,41.7052,41.3943,41.6608,198393.0
2022-01-31 11:00:00,46.9,47.05,46.8,46.84,149723.0,41.6608,41.794,41.5719,41.6075,149723.0
2022-01-31 11:30:00,46.84,46.91,46.63,46.86,86482.0,41.6075,41.6697,41.4209,41.6252,86482.0
2022-01-31 12:00:00,46.86,47.3,46.84,47.26,116593.0,41.6252,42.0161,41.6075,41.9806,116593.0
2022-01-31 12:30:00,47.26,47.27,47.13,47.27,103463.0,41.9806,41.9894,41.8651,41.9894,103463.0
2022-01-31 13:00:00,47.25,47.28,47.13,47.15,83889.0,41.9717,41.9983,41.8651,41.8828,83889.0
2022-01-31 13:30:00,47.17,47.37,47.04,47.35,220344.0,41.9006,42.0783,41.7851,42.0605,220344.0
2022-01-31 14:00:00,47.37,47.54,47.32,47.52,205423.0,42.0783,42.2293,42.0339,42.2115,205423.0
2022-01-31 14:30:00,47.52,47.61,47.45,47.51,229147.0,42.2115,42.2915,42.1493,42.2026,229147.0
2022-01-31 15:00:00,47.51,47.65,47.26,47.42,194762.0,42.2026,42.327,41.9806,42.1227,194762.0
2022-01-31 15:30:00,47.42,47.74,47.31,47.72,890767.0,42.1227,42.4069,42.025,42.3892,890767.0
2022-02-01 09:30:00,47.78,48.32,47.61,47.96,284161.0,42.4425,42.9221,42.2915,42.6024,284161.0
2022-02-01 10:00:00,47.95,48.39,47.54,48.26,296288.0,42.5935,42.9843,42.2293,42.8688,296288.0
2022-02-01 10:30:00,48.28,48.52,48.19,48.48,178723.0,42.8866,43.0998,42.8067,43.0643,178723.0
2022-02-01 11:00:00,48.48,48.71,48.4,48.61,228438.0,43.0643,43.2686,42.9932,43.1797,228438.0
2022-02-01 11:30:00,48.61,48.78,48.35,48.53,296373.0,43.1797,43.3308,42.9488,43.1087,296373.0
2022-02-01 12:00:00,48.53,48.75,48.49,48.63,134320.0,43.1087,43.3041,43.0732,43.1975,134320.0
2022-02-01 12:30:00,48.63,48.72,48.55,48.68,165208.0,43.1975,43.2775,43.1264,43.2419,165208.0
2022-02-01 13:00:00,48.68,48.84,48.65,48.84,118517.0,43.2419,43.3841,43.2153,43.3841,118517.0
2022-02-01 13:30:00,48.83,48.88,48.75,48.78,124429.0,43.3752,43.4196,43.3041,43.3308,124429.0
2022-02-01 14:00:00,48.77,48.85,48.6,48.69,133859.0,43.3219,43.3929,43.1709,43.2508,133859.0
2022-02-01 14:30:00,48.69,48.76,48.58,48.64,236182.0,43.2508,43.313,43.1531,43.2064,236182.0
2022-02-01 15:00:00,48.63,49.06,48.61,49.02,204367.0,43.1975,43.5795,43.1797,43.5439,204367.0
2022-02-01 15:30:00,49.03,49.09,48.95,49.03,472965.0,43.5528,43.6061,43.4818,43.5528,472965.0
2022-02-02 09:30:00,48.84,49.07,47.94,47.94,287371.0,43.3841,43.5884,42.5846,42.5846,287371.0
2022-02-02 10:00:00,47.96,48.18,47.86,48.04,275646.0,42.6024,42.7978,42.5135,42.6734,275646.0
2022-02-02 10:30:00,48.04,48.45,47.82,48.43,289376.0,42.6734,43.0376,42.478,43.0199,289376.0
2022-02-02 11:00:00,48.41,48.43,47.99,48.18,327067.0,43.0021,43.0199,42.629,42.7978,327067.0
2022-02-02 11:30:00,48.17,48.42,48.08,48.38,120266.0,42.7889,43.011,42.709,42.9754,120266.0
2022-02-02 12:00:00,48.36,48.55,48.35,48.55,342336.0,42.9577,43.1264,42.9488,43.1264,342336.0
2022-02-02 12:30:00,48.54,48.76,48.46,48.54,120025.0,43.1176,43.313,43.0465,43.1176,120025.0
2022-02-02 13:00:00,48.54,48.73,48.54,48.67,97532.0,43.1176,43.2863,43.1176,43.233,97532.0
2022-02-02 13:30:00,48.66,48.93,48.66,48.87,109941.0,43.2242,43.464,43.2242,43.4107,109941.0
2022-02-02 14:00:00,48.88,48.94,48.8,48.9,90261.0,43.4196,43.4729,43.3485,43.4373,90261.0
2022-02-02 14:30:00,48.91,49.03,48.88,48.91,136582.0,43.4462,43.5528,43.4196,43.4462,136582.0
2022-02-02 15:00:00,48.92,49.11,48.87,49.02,190720.0,43.4551,43.6239,43.4107,43.5439,190720.0
2022-02-02 15:30:00,49.02,49.12,48.9,48.97,409054.0,43.5439,43.6328,43.4373,43.4995,409054.0
2022-02-03 09:30:00,48.86,49.13,48.49,48.85,148699.0,43.4018,43.6417,43.0732,43.3929,148699.0
2022-02-03 10:00:00,48.8,49.16,48.78,49.09,333269.0,43.3485,43.6683,43.3308,43.6061,333269.0
2022-02-03 10:30:00,49.09,49.25,48.92,49.2,116076.0,43.6061,43.7483,43.4551,43.7038,116076.0
2022-02-03 11:00:00,49.22,49.3,48.91,49.05,118036.0,43.7216,43.7927,43.4462,43.5706,118036.0
2022-02-03 11:30:00,49.04,49.16,48.86,48.91,84098.0,43.5617,43.6683,43.4018,43.4462,84098.0
2022-02-03 12:00:00,48.91,48.96,48.64,48.69,112695.0,43.4462,43.4906,43.2064,43.2508,112695.0
2022-02-03 12:30:00,48.69,48.82,48.56,48.71,60476.0,43.2508,43.3663,43.1353,43.2686,60476.0
2022-02-03 13:00:00,48.73,48.73,48.56,48.61,60211.0,43.2863,43.2863,43.1353,43.1797,60211.0
2022-02-03 13:30:00,48.63,48.69,48.56,48.58,66472.0,43.1975,43.2508,43.1353,43.1531,66472.0
2022-02-03 14:00:00,48.59,48.65,48.47,48.49,138970.0,43.162,43.2153,43.0554,43.0732,138970.0
2022-02-03 14:30:00,48.49,48.49,48.27,48.4,70237.0,43.0732,43.0732,42.8777,42.9932,70237.0
2022-02-03 15:00:00,48.41,48.49,48.26,48.49,107381.0,43.0021,43.0732,42.8688,43.0732,107381.0
2022-02-03 15:30:00,48.48,48.48,48.22,48.33,388526.0,43.0643,43.0643,42.8333,42.931,388526.0
2022-02-04 09:30:00,48.35,48.64,47.57,47.68,337957.0,42.9488,43.2064,42.2559,42.3536,337957.0
2022-02-04 10:00:00,47.69,48.28,47.59,48.09,303022.0,42.3625,42.8866,42.2737,42.7178,303022.0
2022-02-04 10:30:00,48.09,48.22,47.8,47.95,205129.0,42.7178,42.8333,42.4602,42.5935,205129.0
2022-02-04 11:00:00,47.95,48.08,47.67,47.84,143306.0,42.5935,42.709,42.3448,42.4958,143306.0
2022-02-04 11:30:00,47.84,48.04,47.75,47.92,136557.0,42.4958,42.6734,42.4158,42.5668,136557.0
2022-02-04 12:00:00,47.9,47.9,47.74,47.82,91437.0,42.5491,42.5491,42.4069,42.478,91437.0
2022-02-04 12:30:00,47.85,48.0,47.75,47.99,272788.0,42.5046,42.6379,42.4158,42.629,272788.0
2022-02-04 13:00:00,48.0,48.16,47.98,48.14,142849.0,42.6379,42.78,42.6201,42.7622,142849.0
2022-02-04 13:30:00,48.12,48.24,48.08,48.2,107276.0,42.7445,42.8511,42.709,42.8155,107276.0
2022-02-04 14:00:00,48.22,48.35,48.2,48.32,102161.0,42.8333,42.9488,42.8155,42.9221,102161.0
2022-02-04 14:30:00,48.31,48.61,48.31,48.51,159105.0,42.9133,43.1797,42.9133,43.0909,159105.0
2022-02-04 15:00:00,48.51,48.75,48.5,48.72,123221.0,43.0909,43.3041,43.082,43.2775,123221.0
2022-02-04 15:30:00,48.74,48.87,48.55,48.57,489640.0,43.2952,43.4107,43.1264,43.1442,489640.0
2022-02-07 09:30:00,48.55,48.91,48.2,48.53,199469.0,43.1264,43.4462,42.8155,43.1087,199469.0
2022-02-07 10:00:00,48.56,48.63,48.27,48.48,123818.0,43.1353,43.1975,42.8777,43.0643,123818.0
2022-02-07 10:30:00,48.47,48.61,48.34,48.58,116847.0,43.0554,43.1797,42.9399,43.1531,116847.0
2022-02-07 11:00:00,48.57,48.69,48.4,48.66,190358.0,43.1442,43.2508,42.9932,43.2242,190358.0
2022-02-07 11:30:00,48.66,48.66,48.23,48.3,111159.0,43.2242,43.2242,42.8422,42.9044,111159.0
2022-02-07 12:00:00,48.29,48.29,48.09,48.11,110754.0,42.8955,42.8955,42.7178,42.7356,110754.0
2022-02-07 12:30:00,48.11,48.23,48.06,48.19,95435.0,42.7356,42.8422,42.6912,42.8067,95435.0
2022-02-07 13:00:00,48.2,48.32,48.16,48.25,93386.0,42.8155,42.9221,42.78,42.86,93386.0
2022-02-07 13:30:00,48.25,48.49,48.25,48.44,85071.0,42.86,43.0732,42.86,43.0287,85071.0
2022-02-07 14:00:00,48.43,48.5,48.38,48.49,85287.0,43.0199,43.082,42.9754,43.0732,85287.0
2022-02-07 14:30:00,48.5,48.54,48.34,48.5,204627.0,43.082,43.1176,42.9399,43.082,204627.0
2022-02-07 15:00:00,48.5,48.61,48.43,48.45,144875.0,43.082,43.1797,43.0199,43.0376,144875.0
2022-02-07 15:30:00,48.45,48.53,48.12,48.19,378581.0,43.0376,43.1087,42.7445,42.8067,378581.0
2022-02-08 09:30:00,48.46,48.74,48.2,48.35,272061.0,43.0465,43.2952,42.8155,42.9488,272061.0
2022-02-08 10:00:00,48.34,48.8,48.19,48.6,237413.0,42.9399,43.3485,42.8067,43.1709,237413.0
2022-02-08 10:30:00,48.58,48.77,48.55,48.64,203183.0,43.1531,43.3219,43.1264,43.2064,203183.0
2022-02-08 11:00:00,48.64,48.72,48.53,48.59,160953.0,43.2064,43.2775,43.1087,43.162,160953.0
2022-02-08 11:30:00,48.6,48.68,48.55,48.68,244678.0,43.1709,43.2419,43.1264,43.2419,244678.0
2022-02-08 12:00:00,48.68,48.81,48.59,48.66,168126.0,43.2419,43.3574,43.162,43.2242,168126.0
2022-02-08 12:30:00,48.66,48.77,48.64,48.72,170216.0,43.2242,43.3219,43.2064,43.2775,170216.0
2022-02-08 13:00:00,48.72,48.82,48.69,48.73,273499.0,43.2775,43.3663,43.2508,43.2863,273499.0
2022-02-08 13:30:00,48.72,49.01,48.71,49.0,236663.0,43.2775,43.5351,43.2686,43.5262,236663.0
2022-02-08 14:00:00,49.0,49.06,48.75,48.83,280014.0,43.5262,43.5795,43.3041,43.3752,280014.0
2022-02-08 14:30:00,48.83,48.85,48.63,48.66,127600.0,43.3752,43.3929,43.1975,43.2242,127600.0
2022-02-08 15:00:00,48.66,48.97,48.62,48.96,158934.0,43.2242,43.4995,43.1886,43.4906,158934.0
2022-02-08 15:30:00,48.97,49.2,48.96,49.13,466673.0,43.4995,43.7038,43.4906,43.6417,466673.0
2022-02-09 09:30:00,49.45,49.99,49.21,49.82,299245.0,43.9259,44.4056,43.7127,44.2546,299245.0
2022-02-09 10:00:00,49.8,49.98,49.67,49.87,263882.0,44.2368,44.3967,44.1213,44.299,263882.0
2022-02-09 10:30:00,49.89,49.91,49.57,49.87,242915.0,44.3168,44.3345,44.0325,44.299,242915.0
2022-02-09 11:00:00,49.86,49.88,49.67,49.79,176032.0,44.2901,44.3079,44.1213,44.2279,176032.0
2022-02-09 11:30:00,49.8,49.92,49.66,49.86,176623.0,44.2368,44.3434,44.1124,44.2901,176623.0
2022-02-09 12:00:00,49.84,50.18,49.82,50.15,172526.0,44.2723,44.5744,44.2546,44.5477,172526.0
2022-02-09 12:30:00,50.16,50.22,50.08,50.13,120630.0,44.5566,44.6099,44.4855,44.5299,120630.0
2022-02-09 13:00:00,50.12,50.14,49.95,50.04,104888.0,44.5211,44.5388,44.3701,44.45,104888.0
2022-02-09 13:30:00,50.03,50.18,50.0,50.16,98338.0,44.4411,44.5744,44.4145,44.5566,98338.0
2022-02-09 14:00:00,50.17,50.21,50.04,50.09,133593.0,44.5655,44.601,44.45,44.4944,133593.0
2022-02-09 14:30:00,50.08,50.1,49.93,49.95,132966.0,44.4855,44.5033,44.3523,44.3701,132966.0
2022-02-09 15:00:00,49.96,50.05,49.93,50.05,206138.0,44.3789,44.4589,44.3523,44.4589,206138.0
2022-02-09 15:30:00,50.04,50.08,49.91,49.96,466714.0,44.45,44.4855,44.3345,44.3789,466714.0
2022-02-10 09:30:00,49.95,50.9,49.92,50.7,221281.0,44.3701,45.2139,44.3434,45.0363,221281.0
2022-02-10 10:00:00,50.68,50.85,50.65,50.74,103456.0,45.0185,45.1695,44.9919,45.0718,103456.0
2022-02-10 10:30:00,50.73,50.87,50.5,50.62,162643.0,45.0629,45.1873,44.8586,44.9652,162643.0
2022-02-10 11:00:00,50.62,50.9,50.56,50.84,171641.0,44.9652,45.2139,44.9119,45.1606,171641.0
2022-02-10 11:30:00,50.82,50.92,50.74,50.8,88540.0,45.1429,45.2317,45.0718,45.1251,88540.0
2022-02-10 12:00:00,50.8,50.89,50.74,50.82,94865.0,45.1251,45.205,45.0718,45.1429,94865.0
2022-02-10 12:30:00,50.83,50.84,50.39,50.53,82109.0,45.1517,45.1606,44.7609,44.8853,82109.0
2022-02-10 13:00:00,50.53,50.57,50.16,50.16,71174.0,44.8853,44.9208,44.5566,44.5566,71174.0
2022-02-10 13:30:00,50.18,50.21,49.87,49.95,155156.0,44.5744,44.601,44.299,44.3701,155156.0
2022-02-10 14:00:00,49.95,49.95,49.55,49.74,131105.0,44.3701,44.3701,44.0147,44.1835,131105.0
2022-02-10 14:30:00,49.75,49.79,49.39,49.47,119630.0,44.1924,44.2279,43.8726,43.9437,119630.0
2022-02-10 15:00:00,49.47,49.68,49.41,49.53,153008.0,43.9437,44.1302,43.8904,43.997,153008.0
2022-02-10 15:30:00,49.51,49.51,49.11,49.29,436313.0,43.9792,43.9792,43.6239,43.7838,436313.0
2022-02-11 09:30:00,49.0,49.65,49.0,49.21,155371.0,43.5262,44.1036,43.5262,43.7127,155371.0
2022-02-11 10:00:00,49.23,49.74,49.22,49.62,110261.0,43.7305,44.1835,43.7216,44.0769,110261.0
2022-02-11 10:30:00,49.64,49.79,49.56,49.7,147588.0,44.0947,44.2279,44.0236,44.148,147588.0
2022-02-11 11:00:00,49.69,49.92,49.67,49.76,85662.0,44.1391,44.3434,44.1213,44.2013,85662.0
2022-02-11 11:30:00,49.76,49.82,49.4,49.53,103546.0,44.2013,44.2546,43.8815,43.997,103546.0
2022-02-11 12:00:00,49.52,49.65,49.48,49.63,54829.0,43.9881,44.1036,43.9526,44.0858,54829.0
2022-02-11 12:30:00,49.63,49.76,49.43,49.45,90370.0,44.0858,44.2013,43.9081,43.9259,90370.0
2022-02-11 13:00:00,49.48,49.52,49.2,49.21,54618.0,43.9526,43.9881,43.7038,43.7127,54618.0
2022-02-11 13:30:00,49.21,49.21,48.62,48.65,122059.0,43.7127,43.7127,43.1886,43.2153,122059.0
2022-02-11 14:00:00,48.64,48.92,48.46,48.48,170684.0,43.2064,43.4551,43.0465,43.0643,170684.0
2022-02-11 14:30:00,48.5,48.79,48.3,48.52,123127.0,43.082,43.3396,42.9044,43.0998,123127.0
2022-02-11 15:00:00,48.51,48.72,48.33,48.51,156529.0,43.0909,43.2775,42.931,43.0909,156529.0
2022-02-11 15:30:00,48.5,48.69,48.19,48.5,372974.0,43.082,43.2508,42.8067,43.082,372974.0
2022-02-14 09:30:00,48.74,49.33,48.64,48.73,231090.0,43.2952,43.8193,43.2064,43.2863,231090.0
2022-02-14 10:00:00,48.71,48.75,48.31,48.36,164237.0,43.2686,43.3041,42.9133,42.9577,164237.0
2022-02-14 10:30:00,48.4,48.41,48.08,48.11,109192.0,42.9932,43.0021,42.709,42.7356,109192.0
2022-02-14 11:00:00,48.13,48.47,48.11,48.43,105560.0,42.7534,43.0554,42.7356,43.0199,105560.0
2022-02-14 11:30:00,48.44,48.62,48.37,48.54,79443.0,43.0287,43.1886,42.9666,43.1176,79443.0
2022-02-14 12:00:00,48.52,48.59,48.45,48.57,79524.0,43.0998,43.162,43.0376,43.1442,79524.0
2022-02-14 12:30:00,48.6,48.68,48.52,48.56,61201.0,43.1709,43.2419,43.0998,43.1353,61201.0
2022-02-14 13:00:00,48.57,48.63,48.45,48.51,56439.0,43.1442,43.1975,43.0376,43.0909,56439.0
2022-02-14 13:30:00,48.5,48.51,48.01,48.05,87877.0,43.082,43.0909,42.6468,42.6823,87877.0
2022-02-14 14:00:00,48.05,48.31,47.86,48.17,132580.0,42.6823,42.9133,42.5135,42.7889,132580.0
2022-02-14 14:30:00,48.14,48.27,48.01,48.24,100585.0,42.7622,42.8777,42.6468,42.8511,100585.0
2022-02-14 15:00:00,48.26,48.36,48.08,48.27,139061.0,42.8688,42.9577,42.709,42.8777,139061.0
2022-02-14 15:30:00,48.23,48.51,48.23,48.37,438279.0,42.8422,43.0909,42.8422,42.9666,438279.0
2022-02-15 09:30:00,48.97,49.39,48.76,48.98,286740.0,43.4995,43.8726,43.313,43.5084,286740.0
2022-02-15 10:00:00,48.99,49.36,48.86,49.34,172948.0,43.5173,43.846,43.4018,43.8282,172948.0
2022-02-15 10:30:00,49.36,49.62,49.36,49.55,201889.0,43.846,44.0769,43.846,44.0147,201889.0
2022-02-15 11:00:00,49.55,49.66,49.52,49.55,116559.0,44.0147,44.1124,43.9881,44.0147,116559.0
2022-02-15 11:30:00,49.55,49.7,49.54,49.67,128515.0,44.0147,44.148,44.0059,44.1213,128515.0
2022-02-15 12:00:00,49.68,49.77,49.53,49.6,89603.0,44.1302,44.2102,43.997,44.0592,89603.0
2022-02-15 12:30:00,49.6,49.76,49.56,49.61,126502.0,44.0592,44.2013,44.0236,44.068,126502.0
2022-02-15 13:00:00,49.6,49.74,49.58,49.73,54897.0,44.0592,44.1835,44.0414,44.1746,54897.0
2022-02-15 13:30:00,49.72,49.85,49.71,49.83,105590.0,44.1657,44.2812,44.1569,44.2635,105590.0
2022-02-15 14:00:00,49.83,49.97,49.68,49.88,94628.0,44.2635,44.3878,44.1302,44.3079,94628.0
2022-02-15 14:30:00,49.87,49.89,49.71,49.79,108058.0,44.299,44.3168,44.1569,44.2279,108058.0
2022-02-15 15:00:00,49.78,49.94,49.77,49.87,146324.0,44.219,44.3612,44.2102,44.299,146324.0
2022-02-15 15:30:00,49.88,49.93,49.66,49.84,404961.0,44.3079,44.3523,44.1124,44.2723,404961.0
2022-02-16 09:30:00,49.81,51.05,49.81,50.4,320216.0,44.2457,45.3472,44.2457,44.7698,320216.0
2022-02-16 10:00:00,50.39,50.64,50.32,50.64,96399.0,44.7609,44.983,44.6987,44.983,96399.0
2022-02-16 10:30:00,50.62,50.83,50.53,50.59,97745.0,44.9652,45.1517,44.8853,44.9386,97745.0
2022-02-16 11:00:00,50.6,50.73,50.56,50.71,63600.0,44.9474,45.0629,44.9119,45.0452,63600.0
2022-02-16 11:30:00,50.7,50.7,50.31,50.32,101370.0,45.0363,45.0363,44.6898,44.6987,101370.0
2022-02-16 12:00:00,50.3,50.47,50.24,50.31,100331.0,44.681,44.832,44.6277,44.6898,100331.0
2022-02-16 12:30:00,50.3,50.31,50.16,50.24,51663.0,44.681,44.6898,44.5566,44.6277,51663.0
2022-02-16 13:00:00,50.23,50.29,50.2,50.21,60203.0,44.6188,44.6721,44.5921,44.601,60203.0
2022-02-16 13:30:00,50.21,50.29,50.16,50.23,63908.0,44.601,44.6721,44.5566,44.6188,63908.0
2022-02-16 14:00:00,50.25,50.62,50.11,50.6,105280.0,44.6365,44.9652,44.5122,44.9474,105280.0
2022-02-16 14:30:00,50.61,50.71,50.41,50.55,99250.0,44.9563,45.0452,44.7787,44.903,99250.0
2022-02-16 15:00:00,50.56,50.68,50.53,50.63,117916.0,44.9119,45.0185,44.8853,44.9741,117916.0
2022-02-16 15:30:00,50.63,50.67,50.43,50.44,326997.0,44.9741,45.0096,44.7964,44.8053,326997.0
2022-02-17 09:30:00,50.0,50.46,49.66,49.69,170339.0,44.4145,44.8231,44.1124,44.1391,170339.0
2022-02-17 10:00:00,49.69,49.81,49.4,49.44,105975.0,44.1391,44.2457,43.8815,43.917,105975.0
2022-02-17 10:30:00,49.44,49.58,49.38,49.51,84227.0,43.917,44.0414,43.8637,43.9792,84227.0
2022-02-17 11:00:00,49.49,49.75,49.46,49.63,108440.0,43.9614,44.1924,43.9348,44.0858,108440.0
2022-02-17 11:30:00,49.63,49.8,49.55,49.73,101390.0,44.0858,44.2368,44.0147,44.1746,101390.0
2022-02-17 12:00:00,49.73,49.88,49.67,49.82,77953.0,44.1746,44.3079,44.1213,44.2546,77953.0
2022-02-17 12:30:00,49.8,49.84,49.54,49.54,69711.0,44.2368,44.2723,44.0059,44.0059,69711.0
2022-02-17 13:00:00,49.54,49.6,49.3,49.3,74355.0,44.0059,44.0592,43.7927,43.7927,74355.0
2022-02-17 13:30:00,49.29,49.31,49.15,49.23,145309.0,43.7838,43.8015,43.6594,43.7305,145309.0
2022-02-17 14:00:00,49.22,49.22,49.06,49.08,55535.0,43.7216,43.7216,43.5795,43.5972,55535.0
2022-02-17 14:30:00,49.07,49.18,49.03,49.11,65746.0,43.5884,43.6861,43.5528,43.6239,65746.0
2022-02-17 15:00:00,49.11,49.3,49.1,49.15,234972.0,43.6239,43.7927,43.615,43.6594,234972.0
2022-02-17 15:30:00,49.15,49.37,49.04,49.34,573053.0,43.6594,43.8548,43.5617,43.8282,573053.0
2022-02-18 09:30:00,49.01,50.04,49.01,50.0,179707.0,43.5351,44.45,43.5351,44.4145,179707.0
2022-02-18 10:00:00,49.97,50.36,49.94,50.21,169320.0,44.3878,44.7343,44.3612,44.601,169320.0
2022-02-18 10:30:00,50.2,50.24,49.92,49.97,117915.0,44.5921,44.6277,44.3434,44.3878,117915.0
2022-02-18 11:00:00,49.96,50.04,49.66,49.95,240840.0,44.3789,44.45,44.1124,44.3701,240840.0
2022-02-18 11:30:00,49.95,49.95,49.46,49.5,121154.0,44.3701,44.3701,43.9348,43.9703,121154.0
2022-02-18 12:00:00,49.51,49.7,49.47,49.61,155019.0,43.9792,44.148,43.9437,44.068,155019.0
2022-02-18 12:30:00,49.6,49.75,49.5,49.59,107720.0,44.0592,44.1924,43.9703,44.0503,107720.0
2022-02-18 13:00:00,49.61,49.66,49.43,49.6,73565.0,44.068,44.1124,43.9081,44.0592,73565.0
2022-02-18 13:30:00,49.6,49.77,49.59,49.71,75190.0,44.0592,44.2102,44.0503,44.1569,75190.0
2022-02-18 14:00:00,49.71,49.94,49.61,49.93,71892.0,44.1569,44.3612,44.068,44.3523,71892.0
2022-02-18 14:30:00,49.94,50.03,49.74,49.93,106179.0,44.3612,44.4411,44.1835,44.3523,106179.0
2022-02-18 15:00:00,49.94,50.03,49.71,49.71,203385.0,44.3612,44.4411,44.1569,44.1569,203385.0
2022-02-18 15:30:00,49.7,49.91,49.55,49.76,400361.0,44.148,44.3345,44.0147,44.2013,400361.0
2022-02-22 09:30:00,49.24,49.95,49.17,49.91,264355.0,43.7394,44.3701,43.6772,44.3345,264355.0
2022-02-22 10:00:00,49.88,50.43,49.65,50.23,290615.0,44.3079,44.7964,44.1036,44.6188,290615.0
2022-02-22 10:30:00,50.21,50.25,49.82,49.85,215288.0,44.601,44.6365,44.2546,44.2812,215288.0
2022-02-22 11:00:00,49.83,50.03,49.72,49.93,171021.0,44.2635,44.4411,44.1657,44.3523,171021.0
2022-02-22 11:30:00,49.9,50.09,49.89,49.93,121362.0,44.3256,44.4944,44.3168,44.3523,121362.0
2022-02-22 12:00:00,49.92,50.0,49.66,49.73,109657.0,44.3434,44.4145,44.1124,44.1746,109657.0
2022-02-22 12:30:00,49.73,49.79,49.57,49.62,130390.0,44.1746,44.2279,44.0325,44.0769,130390.0
2022-02-22 13:00:00,49.64,49.79,49.54,49.58,119254.0,44.0947,44.2279,44.0059,44.0414,119254.0
2022-02-22 13:30:00,49.57,49.61,49.04,49.15,99981.0,44.0325,44.068,43.5617,43.6594,99981.0
2022-02-22 14:00:00,49.14,49.3,48.94,49.22,151056.0,43.6505,43.7927,43.4729,43.7216,151056.0
2022-02-22 14:30:00,49.23,49.81,49.14,49.77,161157.0,43.7305,44.2457,43.6505,44.2102,161157.0
2022-02-22 15:00:00,49.77,49.93,49.73,49.8,192785.0,44.2102,44.3523,44.1746,44.2368,192785.0
2022-02-22 15:30:00,49.8,49.83,49.22,49.28,568637.0,44.2368,44.2635,43.7216,43.7749,568637.0
2022-02-23 09:30:00,49.53,49.97,49.39,49.45,147378.0,43.997,44.3878,43.8726,43.9259,147378.0
2022-02-23 10:00:00,49.45,49.45,48.72,48.74,118442.0,43.9259,43.9259,43.2775,43.2952,118442.0
2022-02-23 10:30:00,48.72,48.91,48.63,48.73,137715.0,43.2775,43.4462,43.1975,43.2863,137715.0
2022-02-23 11:00:00,48.73,48.76,48.52,48.68,86564.0,43.2863,43.313,43.0998,43.2419,86564.0
2022-02-23 11:30:00,48.68,48.95,48.6,48.91,107666.0,43.2419,43.4818,43.1709,43.4462,107666.0
2022-02-23 12:00:00,48.92,49.27,48.83,49.26,105765.0,43.4551,43.766,43.3752,43.7571,105765.0
2022-02-23 12:30:00,49.27,49.31,49.05,49.19,104269.0,43.766,43.8015,43.5706,43.695,104269.0
2022-02-23 13:00:00,49.17,49.17,48.67,48.7,91257.0,43.6772,43.6772,43.233,43.2597,91257.0
2022-02-23 13:30:00,48.69,48.79,48.5,48.57,97413.0,43.2508,43.3396,43.082,43.1442,97413.0
2022-02-23 14:00:00,48.56,48.6,48.27,48.3,97153.0,43.1353,43.1709,42.8777,42.9044,97153.0
2022-02-23 14:30:00,48.31,48.39,48.17,48.34,106851.0,42.9133,42.9843,42.7889,42.9399,106851.0
2022-02-23 15:00:00,48.31,48.36,48.2,48.36,125611.0,42.9133,42.9577,42.8155,42.9577,125611.0
2022-02-23 15:30:00,48.35,48.36,47.97,48.13,384120.0,42.9488,42.9577,42.6112,42.7534,384120.0
2022-02-24 09:30:00,46.5,47.21,45.94,47.15,470271.0,41.3055,41.9361,40.808,41.8828,470271.0
2022-02-24 10:00:00,47.15,47.54,46.69,46.99,240659.0,41.8828,42.2293,41.4742,41.7407,240659.0
2022-02-24 10:30:00,46.97,47.25,46.8,47.21,131520.0,41.723,41.9717,41.5719,41.9361,131520.0
2022-02-24 11:00:00,47.19,47.65,47.0,47.23,109767.0,41.9184,42.327,41.7496,41.9539,109767.0
2022-02-24 11:30:00,47.24,47.3,47.01,47.26,105716.0,41.9628,42.0161,41.7585,41.9806,105716.0
2022-02-24 12:00:00,47.25,47.29,46.84,46.93,118422.0,41.9717,42.0072,41.6075,41.6874,118422.0
2022-02-24 12:30:00,46.93,47.16,46.82,46.97,87509.0,41.6874,41.8917,41.5897,41.723,87509.0
2022-02-24 13:00:00,46.95,47.13,46.77,46.96,85323.0,41.7052,41.8651,41.5453,41.7141,85323.0
2022-02-24 13:30:00,46.96,47.42,46.94,47.25,119502.0,41.7141,42.1227,41.6963,41.9717,119502.0
2022-02-24 14:00:00,47.27,47.52,47.07,47.51,112104.0,41.9894,42.2115,41.8118,42.2026,112104.0
2022-02-24 14:30:00,47.5,47.89,47.48,47.71,168503.0,42.1937,42.5402,42.176,42.3803,168503.0
2022-02-24 15:00:00,47.7,48.03,47.66,47.96,313638.0,42.3714,42.6645,42.3359,42.6024,313638.0
2022-02-24 15:30:00,47.95,48.57,47.93,48.27,683119.0,42.5935,43.1442,42.5757,42.8777,683119.0
2022-02-25 09:30:00,48.66,49.58,48.66,49.12,177203.0,43.2242,44.0414,43.2242,43.6328,177203.0
2022-02-25 10:00:00,49.1,49.66,48.94,49.55,124946.0,43.615,44.1124,43.4729,44.0147,124946.0
2022-02-25 10:30:00,49.55,49.81,49.29,49.59,141162.0,44.0147,44.2457,43.7838,44.0503,141162.0
2022-02-25 11:00:00,49.63,49.94,49.52,49.84,90688.0,44.0858,44.3612,43.9881,44.2723,90688.0
2022-02-25 11:30:00,49.85,50.19,49.77,50.17,88168.0,44.2812,44.5832,44.2102,44.5655,88168.0
2022-02-25 12:00:00,50.16,50.2,49.99,50.15,100223.0,44.5566,44.5921,44.4056,44.5477,100223.0
2022-02-25 12:30:00,50.14,50.37,50.14,50.32,84928.0,44.5388,44.7431,44.5388,44.6987,84928.0
2022-02-25 13:00:00,50.33,50.63,50.25,50.48,118059.0,44.7076,44.9741,44.6365,44.8408,118059.0
2022-02-25 13:30:00,50.49,50.59,50.35,50.42,67951.0,44.8497,44.9386,44.7254,44.7875,67951.0
2022-02-25 14:00:00,50.4,50.52,50.28,50.47,87467.0,44.7698,44.8764,44.6632,44.832,87467.0
2022-02-25 14:30:00,50.46,50.5,50.08,50.17,163275.0,44.8231,44.8586,44.4855,44.5655,163275.0
2022-02-25 15:00:00,50.16,50.4,50.04,50.31,106325.0,44.5566,44.7698,44.45,44.6898,106325.0
2022-02-25 15:30:00,50.31,50.51,50.23,50.48,322309.0,44.6898,44.8675,44.6188,44.8408,322309.0
2022-02-28 09:30:00,49.19,49.93,49.19,49.9,147731.0,43.695,44.3523,43.695,44.3256,147731.0
2022-02-28 10:00:00,49.93,49.97,49.63,49.79,173957.0,44.3523,44.3878,44.0858,44.2279,173957.0
2022-02-28 10:30:00,49.79,49.98,49.77,49.91,132477.0,44.2279,44.3967,44.2102,44.3345,132477.0
2022-02-28 11:00:00,49.92,50.24,49.77,50.22,117818.0,44.3434,44.6277,44.2102,44.6099,117818.0
2022-02-28 11:30:00,50.23,50.49,50.14,50.46,123403.0,44.6188,44.8497,44.5388,44.8231,123403.0
2022-02-28 12:00:00,50.47,50.51,50.17,50.27,83978.0,44.832,44.8675,44.5655,44.6543,83978.0
2022-02-28 12:30:00,50.25,50.28,49.83,49.94,81822.0,44.6365,44.6632,44.2635,44.3612,81822.0
2022-02-28 13:00:00,49.93,50.23,49.91,50.11,80358.0,44.3523,44.6188,44.3345,44.5122,80358.0
2022-02-28 13:30:00,50.1,50.14,49.88,50.07,66342.0,44.5033,44.5388,44.3079,44.4766,66342.0
2022-02-28 14:00:00,50.07,50.07,49.64,49.69,84265.0,44.4766,44.4766,44.0947,44.1391,84265.0
2022-02-28 14:30:00,49.7,50.0,49.6,49.88,106485.0,44.148,44.4145,44.0592,44.3079,106485.0
2022-02-28 15:00:00,49.88,50.03,49.77,49.97,122728.0,44.3079,44.4411,44.2102,44.3878,122728.0
2022-02-28 15:30:00,49.95,50.12,49.72,49.88,717015.0,44.3701,44.5211,44.1657,44.3079,717015.0
2022-03-01 09:30:00,49.21,49.6,47.55,47.57,483000.0,43.7127,44.0592,42.2382,42.2559,483000.0
2022-03-01 10:00:00,47.63,47.88,46.99,47.11,379329.0,42.3092,42.5313,41.7407,41.8473,379329.0
2022-03-01 10:30:00,47.12,47.53,47.02,47.37,270284.0,41.8562,42.2204,41.7674,42.0783,270284.0
2022-03-01 11:00:00,47.36,47.56,47.25,47.32,182352.0,42.0694,42.247,41.9717,42.0339,182352.0
2022-03-01 11:30:00,47.34,47.34,46.93,47.04,119459.0,42.0516,42.0516,41.6874,41.7851,119459.0
2022-03-01 12:00:00,47.01,47.28,46.88,47.22,180483.0,41.7585,41.9983,41.643,41.945,180483.0
2022-03-01 12:30:00,47.21,47.33,47.16,47.25,144909.0,41.9361,42.0427,41.8917,41.9717,144909.0
2022-03-01 13:00:00,47.22,47.28,46.51,46.54,152097.0,41.945,41.9983,41.3143,41.341,152097.0
2022-03-01 13:30:00,46.53,46.76,46.42,46.66,143135.0,41.3321,41.5364,41.2344,41.4476,143135.0
2022-03-01 14:00:00,46.67,46.95,46.48,46.9,170481.0,41.4565,41.7052,41.2877,41.6608,170481.0
2022-03-01 14:30:00,46.88,47.08,46.82,46.89,163450.0,41.643,41.8207,41.5897,41.6519,163450.0
2022-03-01 15:00:00,46.89,47.1,46.61,46.62,268542.0,41.6519,41.8384,41.4032,41.412,268542.0
2022-03-01 15:30:00,46.61,46.69,46.22,46.29,893835.0,41.4032,41.4742,41.0567,41.1189,893835.0
2022-03-02 09:30:00,46.72,47.55,46.72,47.13,246030.0,41.5009,42.2382,41.5009,41.8651,246030.0
2022-03-02 10:00:00,47.13,47.19,46.3,46.57,154492.0,41.8651,41.9184,41.1278,41.3676,154492.0
2022-03-02 10:30:00,46.58,46.8,46.37,46.49,132078.0,41.3765,41.5719,41.19,41.2966,132078.0
2022-03-02 11:00:00,46.49,47.06,46.46,46.99,126264.0,41.2966,41.8029,41.2699,41.7407,126264.0
2022-03-02 11:30:00,46.99,47.27,46.99,47.11,125421.0,41.7407,41.9894,41.7407,41.8473,125421.0
2022-03-02 12:00:00,47.1,47.1,46.74,46.92,84930.0,41.8384,41.8384,41.5186,41.6785,84930.0
2022-03-02 12:30:00,46.9,47.03,46.79,46.95,149777.0,41.6608,41.7762,41.5631,41.7052,149777.0
2022-03-02 13:00:00,46.94,47.13,46.9,47.05,120714.0,41.6963,41.8651,41.6608,41.794,120714.0
2022-03-02 13:30:00,47.06,47.32,47.05,47.19,95476.0,41.8029,42.0339,41.794,41.9184,95476.0
2022-03-02 14:00:00,47.21,47.32,47.03,47.14,106989.0,41.9361,42.0339,41.7762,41.874,106989.0
2022-03-02 14:30:00,47.15,47.18,46.84,46.88,121156.0,41.8828,41.9095,41.6075,41.643,121156.0
2022-03-02 15:00:00,46.9,47.08,46.81,47.07,171909.0,41.6608,41.8207,41.5808,41.8118,171909.0
2022-03-02 15:30:00,47.08,47.25,47.04,47.14,432499.0,41.8207,41.9717,41.7851,41.874,432499.0
2022-03-03 09:30:00,47.12,47.59,46.59,46.62,197598.0,41.8562,42.2737,41.3854,41.412,197598.0
2022-03-03 10:00:00,46.57,46.72,46.15,46.3,167045.0,41.3676,41.5009,40.9946,41.1278,167045.0
2022-03-03 10:30:00,46.31,46.31,45.36,45.42,236221.0,41.1367,41.1367,40.2928,40.3461,236221.0
2022-03-03 11:00:00,45.42,45.64,45.22,45.64,259016.0,40.3461,40.5415,40.1684,40.5415,259016.0
2022-03-03 11:30:00,45.63,45.9,45.6,45.74,146001.0,40.5326,40.7725,40.506,40.6304,146001.0
2022-03-03 12:00:00,45.72,45.99,45.6,45.62,129709.0,40.6126,40.8524,40.506,40.5238,129709.0
2022-03-03 12:30:00,45.63,46.01,45.61,45.83,145917.0,40.5326,40.8702,40.5149,40.7103,145917.0
2022-03-03 13:00:00,45.82,46.22,45.82,46.22,79622.0,40.7014,41.0567,40.7014,41.0567,79622.0
2022-03-03 13:30:00,46.21,46.21,46.02,46.08,72024.0,41.0479,41.0479,40.8791,40.9324,72024.0
2022-03-03 14:00:00,46.08,46.47,46.08,46.27,130936.0,40.9324,41.2788,40.9324,41.1011,130936.0
2022-03-03 14:30:00,46.27,46.31,46.04,46.18,125806.0,41.1011,41.1367,40.8968,41.0212,125806.0
2022-03-03 15:00:00,46.17,46.34,46.03,46.34,235053.0,41.0123,41.1633,40.888,41.1633,235053.0
2022-03-03 15:30:00,46.33,46.61,46.22,46.61,643481.0,41.1544,41.4032,41.0567,41.4032,643481.0
2022-03-04 09:30:00,45.55,45.59,44.77,45.1,266132.0,40.4616,40.4971,39.7687,40.0618,266132.0
2022-03-04 10:00:00,45.11,45.14,44.56,44.83,216006.0,40.0707,40.0974,39.5822,39.822,216006.0
2022-03-04 10:30:00,44.8,45.0,44.62,44.69,157393.0,39.7954,39.973,39.6355,39.6977,157393.0
2022-03-04 11:00:00,44.68,44.68,44.36,44.46,329318.0,39.6888,39.6888,39.4045,39.4933,329318.0
2022-03-04 11:30:00,44.45,44.51,44.2,44.23,214411.0,39.4845,39.5378,39.2624,39.289,214411.0
2022-03-04 12:00:00,44.23,44.59,44.06,44.45,140194.0,39.289,39.6088,39.138,39.4845,140194.0
2022-03-04 12:30:00,44.44,44.66,44.38,44.62,99280.0,39.4756,39.671,39.4223,39.6355,99280.0
2022-03-04 13:00:00,44.66,44.82,44.52,44.53,115245.0,39.671,39.8131,39.5466,39.5555,115245.0
2022-03-04 13:30:00,44.54,44.6,44.33,44.35,122947.0,39.5644,39.6177,39.3779,39.3956,122947.0
2022-03-04 14:00:00,44.36,44.47,44.16,44.38,126677.0,39.4045,39.5022,39.2269,39.4223,126677.0
2022-03-04 14:30:00,44.38,44.42,44.17,44.33,176873.0,39.4223,39.4578,39.2357,39.3779,176873.0
2022-03-04 15:00:00,44.33,44.69,44.31,44.57,267666.0,39.3779,39.6977,39.3601,39.5911,267666.0
2022-03-04 15:30:00,44.57,44.83,44.45,44.79,616397.0,39.5911,39.822,39.4845,39.7865,616397.0
2022-03-07 09:30:00,44.23,44.36,43.44,43.47,348968.0,39.289,39.4045,38.5873,38.6139,348968.0
2022-03-07 10:00:00,43.46,43.6,42.7,42.71,252194.0,38.6051,38.7294,37.93,37.9388,252194.0
2022-03-07 10:30:00,42.71,42.87,41.92,42.14,413457.0,37.9388,38.081,37.2371,37.4325,413457.0
2022-03-07 11:00:00,42.13,42.65,42.03,42.37,328235.0,37.4236,37.8855,37.3348,37.6368,328235.0
2022-03-07 11:30:00,42.36,42.38,41.59,41.63,323124.0,37.6279,37.6457,36.944,36.9795,323124.0
2022-03-07 12:00:00,41.62,41.73,41.25,41.44,321525.0,36.9706,37.0683,36.6419,36.8107,321525.0
2022-03-07 12:30:00,41.42,41.62,41.28,41.36,342194.0,36.7929,36.9706,36.6686,36.7396,342194.0
2022-03-07 13:00:00,41.35,41.52,41.05,41.27,285076.0,36.7308,36.8818,36.4643,36.6597,285076.0
2022-03-07 13:30:00,41.26,41.35,41.08,41.32,203847.0,36.6508,36.7308,36.4909,36.7041,203847.0
2022-03-07 14:00:00,41.32,41.57,41.15,41.36,329074.0,36.7041,36.9262,36.5531,36.7396,329074.0
2022-03-07 14:30:00,41.34,41.37,41.08,41.14,370784.0,36.7219,36.7485,36.4909,36.5442,370784.0
2022-03-07 15:00:00,41.14,41.21,40.96,41.21,611313.0,36.5442,36.6064,36.3843,36.6064,611313.0
2022-03-07 15:30:00,41.2,41.2,40.73,40.81,915319.0,36.5975,36.5975,36.18,36.2511,915319.0
2022-03-08 09:30:00,40.81,41.34,39.85,40.2,716965.0,36.2511,36.7219,35.3983,35.7092,716965.0
2022-03-08 10:00:00,40.2,40.49,39.88,40.35,711739.0,35.7092,35.9668,35.425,35.8425,711739.0
2022-03-08 10:30:00,40.34,40.75,39.85,40.67,272039.0,35.8336,36.1978,35.3983,36.1267,272039.0
2022-03-08 11:00:00,40.69,40.77,40.41,40.62,438122.0,36.1445,36.2156,35.8958,36.0823,438122.0
2022-03-08 11:30:00,40.61,41.37,40.34,41.31,279697.0,36.0734,36.7485,35.8336,36.6952,279697.0
2022-03-08 12:00:00,41.3,42.05,41.29,42.03,303638.0,36.6864,37.3526,36.6775,37.3348,303638.0
2022-03-08 12:30:00,42.01,42.48,41.92,42.46,285358.0,37.317,37.7345,37.2371,37.7168,285358.0
2022-03-08 13:00:00,42.47,43.02,42.46,42.49,219650.0,37.7256,38.2142,37.7168,37.7434,219650.0
2022-03-08 13:30:00,42.47,42.47,41.99,42.04,203062.0,37.7256,37.7256,37.2993,37.3437,203062.0
2022-03-08 14:00:00,42.03,42.14,41.59,41.96,118310.0,37.3348,37.4325,36.944,37.2726,118310.0
2022-03-08 14:30:00,41.95,42.25,41.86,42.2,161023.0,37.2637,37.5302,37.1838,37.4858,161023.0
2022-03-08 15:00:00,42.2,42.36,41.82,41.82,162695.0,37.4858,37.6279,37.1483,37.1483,162695.0
2022-03-08 15:30:00,41.83,41.84,41.18,41.19,645889.0,37.1571,37.166,36.5798,36.5886,645889.0
2022-03-09 09:30:00,42.87,44.06,42.63,43.25,437421.0,38.081,39.138,37.8678,38.4185,437421.0
2022-03-09 10:00:00,43.27,43.57,42.99,43.33,258113.0,38.4363,38.7028,38.1876,38.4896,258113.0
2022-03-09 10:30:00,43.34,43.53,43.14,43.26,233067.0,38.4985,38.6672,38.3208,38.4274,233067.0
2022-03-09 11:00:00,43.27,43.27,42.79,42.97,107799.0,38.4363,38.4363,38.0099,38.1698,107799.0
2022-03-09 11:30:00,42.96,43.33,42.94,43.28,94124.0,38.1609,38.4896,38.1431,38.4452,94124.0
2022-03-09 12:00:00,43.29,43.3,43.11,43.2,83953.0,38.454,38.4629,38.2942,38.3741,83953.0
2022-03-09 12:30:00,43.18,43.39,43.18,43.22,105739.0,38.3563,38.5429,38.3563,38.3919,105739.0
2022-03-09 13:00:00,43.22,43.38,43.03,43.37,98897.0,38.3919,38.534,38.2231,38.5251,98897.0
2022-03-09 13:30:00,43.37,43.37,43.05,43.07,74324.0,38.5251,38.5251,38.2409,38.2586,74324.0
2022-03-09 14:00:00,43.07,43.24,43.02,43.07,123486.0,38.2586,38.4096,38.2142,38.2586,123486.0
2022-03-09 14:30:00,43.08,43.12,42.89,43.01,99669.0,38.2675,38.303,38.0987,38.2053,99669.0
2022-03-09 15:00:00,43.01,43.15,42.96,43.11,119638.0,38.2053,38.3297,38.1609,38.2942,119638.0
2022-03-09 15:30:00,43.11,43.22,42.86,42.89,435856.0,38.2942,38.3919,38.0721,38.0987,435856.0
2022-03-10 09:30:00,41.96,42.46,41.46,42.35,276510.0,37.2726,37.7168,36.8285,37.6191,276510.0
2022-03-10 10:00:00,42.39,42.39,42.0,42.12,208833.0,37.6546,37.6546,37.3082,37.4147,208833.0
2022-03-10 10:30:00,42.1,42.13,41.65,41.74,131097.0,37.397,37.4236,36.9973,37.0772,131097.0
2022-03-10 11:00:00,41.73,41.74,41.36,41.44,217849.0,37.0683,37.0772,36.7396,36.8107,217849.0
2022-03-10 11:30:00,41.45,41.52,41.26,41.52,170622.0,36.8196,36.8818,36.6508,36.8818,170622.0
2022-03-10 12:00:00,41.5,41.56,41.38,41.47,112116.0,36.864,36.9173,36.7574,36.8374,112116.0
2022-03-10 12:30:00,41.48,41.48,41.25,41.25,85496.0,36.8462,36.8462,36.6419,36.6419,85496.0
2022-03-10 13:00:00,41.25,41.52,41.13,41.43,142103.0,36.6419,36.8818,36.5353,36.8018,142103.0
2022-03-10 13:30:00,41.41,41.62,41.36,41.46,120376.0,36.7841,36.9706,36.7396,36.8285,120376.0
2022-03-10 14:00:00,41.46,41.69,41.45,41.62,187982.0,36.8285,37.0328,36.8196,36.9706,187982.0
2022-03-10 14:30:00,41.62,41.69,41.43,41.54,304777.0,36.9706,37.0328,36.8018,36.8995,304777.0
2022-03-10 15:00:00,41.54,41.77,41.41,41.77,335314.0,36.8995,37.1038,36.7841,37.1038,335314.0
2022-03-10 15:30:00,41.77,42.0,41.71,42.0,361472.0,37.1038,37.3082,37.0505,37.3082,361472.0
2022-03-11 09:30:00,42.6,42.94,41.86,42.04,263853.0,37.8411,38.1431,37.1838,37.3437,263853.0
2022-03-11 10:00:00,42.02,42.02,41.63,41.8,190244.0,37.3259,37.3259,36.9795,37.1305,190244.0
2022-03-11 10:30:00,41.79,42.25,41.69,42.23,200185.0,37.1216,37.5302,37.0328,37.5125,200185.0
2022-03-11 11:00:00,42.23,42.41,42.03,42.33,218142.0,37.5125,37.6724,37.3348,37.6013,218142.0
2022-03-11 11:30:00,42.32,42.59,42.21,42.34,190695.0,37.5924,37.8322,37.4947,37.6102,190695.0
2022-03-11 12:00:00,42.33,42.4,42.07,42.28,139683.0,37.6013,37.6635,37.3703,37.5569,139683.0
2022-03-11 12:30:00,42.27,42.31,42.06,42.23,123410.0,37.548,37.5835,37.3615,37.5125,123410.0
2022-03-11 13:00:00,42.24,42.37,42.19,42.33,139366.0,37.5213,37.6368,37.4769,37.6013,139366.0
2022-03-11 13:30:00,42.34,42.34,42.01,42.02,124123.0,37.6102,37.6102,37.317,37.3259,124123.0
2022-03-11 14:00:00,42.01,42.08,41.86,42.06,171646.0,37.317,37.3792,37.1838,37.3615,171646.0
2022-03-11 14:30:00,42.06,42.06,41.8,41.88,162848.0,37.3615,37.3615,37.1305,37.2016,162848.0
2022-03-11 15:00:00,41.88,41.88,41.41,41.5,260369.0,37.2016,37.2016,36.7841,36.864,260369.0
2022-03-11 15:30:00,41.49,41.7,41.35,41.38,692524.0,36.8551,37.0417,36.7308,36.7574,692524.0
2022-03-14 09:30:00,41.5,42.11,41.0,41.99,1433996.0,36.864,37.4059,36.4199,37.2993,1433996.0
2022-03-14 10:00:00,42.01,42.37,41.85,41.9,638223.0,37.317,37.6368,37.1749,37.2193,638223.0
2022-03-14 10:30:00,41.9,42.18,41.75,42.18,436735.0,37.2193,37.468,37.0861,37.468,436735.0
2022-03-14 11:00:00,42.2,42.31,41.99,42.08,259497.0,37.4858,37.5835,37.2993,37.3792,259497.0
2022-03-14 11:30:00,42.07,42.13,41.56,41.74,222319.0,37.3703,37.4236,36.9173,37.0772,222319.0
2022-03-14 12:00:00,41.7,42.03,41.61,42.02,256632.0,37.0417,37.3348,36.9617,37.3259,256632.0
2022-03-14 12:30:00,42.02,42.19,41.95,41.96,259919.0,37.3259,37.4769,37.2637,37.2726,259919.0
2022-03-14 13:00:00,41.95,42.04,41.34,41.38,180459.0,37.2637,37.3437,36.7219,36.7574,180459.0
2022-03-14 13:30:00,41.37,41.49,41.16,41.28,209566.0,36.7485,36.8551,36.562,36.6686,209566.0
2022-03-14 14:00:00,41.29,41.5,41.27,41.38,179950.0,36.6775,36.864,36.6597,36.7574,179950.0
2022-03-14 14:30:00,41.38,41.46,41.18,41.41,223528.0,36.7574,36.8285,36.5798,36.7841,223528.0
2022-03-14 15:00:00,41.4,41.7,41.35,41.59,315705.0,36.7752,37.0417,36.7308,36.944,315705.0
2022-03-14 15:30:00,41.59,41.69,41.39,41.67,741808.0,36.944,37.0328,36.7663,37.015,741808.0
2022-03-15 09:30:00,41.9,42.48,41.76,42.12,428228.0,37.2193,37.7345,37.095,37.4147,428228.0
2022-03-15 10:00:00,42.1,42.22,41.56,42.09,293293.0,37.397,37.5036,36.9173,37.3881,293293.0
2022-03-15 10:30:00,42.11,42.84,42.07,42.41,409868.0,37.4059,38.0543,37.3703,37.6724,409868.0
2022-03-15 11:00:00,42.43,42.45,41.92,41.99,216213.0,37.6901,37.7079,37.2371,37.2993,216213.0
2022-03-15 11:30:00,41.98,41.99,41.33,41.49,284187.0,37.2904,37.2993,36.713,36.8551,284187.0
2022-03-15 12:00:00,41.49,41.53,41.0,41.1,199655.0,36.8551,36.8907,36.4199,36.5087,199655.0
2022-03-15 12:30:00,41.12,41.37,41.11,41.37,301441.0,36.5265,36.7485,36.5176,36.7485,301441.0
2022-03-15 13:00:00,41.38,41.56,41.28,41.37,175261.0,36.7574,36.9173,36.6686,36.7485,175261.0
2022-03-15 13:30:00,41.37,41.5,41.28,41.47,262783.0,36.7485,36.864,36.6686,36.8374,262783.0
2022-03-15 14:00:00,41.45,41.56,41.12,41.21,272707.0,36.8196,36.9173,36.5265,36.6064,272707.0
2022-03-15 14:30:00,41.21,41.65,41.14,41.62,212001.0,36.6064,36.9973,36.5442,36.9706,212001.0
2022-03-15 15:00:00,41.62,41.82,41.56,41.77,214766.0,36.9706,37.1483,36.9173,37.1038,214766.0
2022-03-15 15:30:00,41.78,41.83,41.34,41.44,1074067.0,37.1127,37.1571,36.7219,36.8107,1074067.0
2022-03-16 09:30:00,42.16,43.38,42.16,43.37,436448.0,37.4503,38.534,37.4503,38.5251,436448.0
2022-03-16 10:00:00,43.37,43.89,42.91,43.85,298684.0,38.5251,38.987,38.1165,38.9515,298684.0
2022-03-16 10:30:00,43.83,44.09,43.64,43.65,444926.0,38.9337,39.1647,38.7649,38.7738,444926.0
2022-03-16 11:00:00,43.65,43.69,43.36,43.49,144786.0,38.7738,38.8094,38.5162,38.6317,144786.0
2022-03-16 11:30:00,43.49,43.6,43.09,43.22,171826.0,38.6317,38.7294,38.2764,38.3919,171826.0
2022-03-16 12:00:00,43.21,43.36,43.07,43.14,216544.0,38.383,38.5162,38.2586,38.3208,216544.0
2022-03-16 12:30:00,43.15,43.23,42.91,43.21,142157.0,38.3297,38.4007,38.1165,38.383,142157.0
2022-03-16 13:00:00,43.2,43.37,42.98,43.13,170328.0,38.3741,38.5251,38.1787,38.3119,170328.0
2022-03-16 13:30:00,43.14,43.23,42.79,42.87,112620.0,38.3208,38.4007,38.0099,38.081,112620.0
2022-03-16 14:00:00,42.82,43.03,42.25,42.25,289348.0,38.0365,38.2231,37.5302,37.5302,289348.0
2022-03-16 14:30:00,42.24,42.99,42.01,42.78,312698.0,37.5213,38.1876,37.317,38.001,312698.0
2022-03-16 15:00:00,42.79,43.13,42.69,43.1,245903.0,38.0099,38.3119,37.9211,38.2853,245903.0
2022-03-16 15:30:00,43.1,43.39,42.92,43.36,562981.0,38.2853,38.5429,38.1254,38.5162,562981.0
2022-03-17 09:30:00,42.19,43.34,42.01,43.34,252834.0,37.4769,38.4985,37.317,38.4985,252834.0
2022-03-17 10:00:00,43.3,43.35,42.84,43.3,180707.0,38.4629,38.5073,38.0543,38.4629,180707.0
2022-03-17 10:30:00,43.32,43.32,42.73,42.93,158901.0,38.4807,38.4807,37.9566,38.1343,158901.0
2022-03-17 11:00:00,42.92,43.25,42.85,43.23,154494.0,38.1254,38.4185,38.0632,38.4007,154494.0
2022-03-17 11:30:00,43.21,43.27,42.94,43.25,120315.0,38.383,38.4363,38.1431,38.4185,120315.0
2022-03-17 12:00:00,43.26,43.59,43.25,43.49,130238.0,38.4274,38.7205,38.4185,38.6317,130238.0
2022-03-17 12:30:00,43.48,43.56,43.37,43.56,118312.0,38.6228,38.6939,38.5251,38.6939,118312.0
2022-03-17 13:00:00,43.56,43.58,43.4,43.55,91689.0,38.6939,38.7116,38.5518,38.685,91689.0
2022-03-17 13:30:00,43.55,43.8,43.49,43.73,143303.0,38.685,38.9071,38.6317,38.8449,143303.0
2022-03-17 14:00:00,43.74,43.77,43.57,43.58,123720.0,38.8538,38.8804,38.7028,38.7116,123720.0
2022-03-17 14:30:00,43.57,43.75,43.54,43.73,162569.0,38.7028,38.8627,38.6761,38.8449,162569.0
2022-03-17 15:00:00,43.72,43.86,43.65,43.84,190612.0,38.836,38.9604,38.7738,38.9426,190612.0
2022-03-17 15:30:00,43.84,44.17,43.8,44.17,673361.0,38.9426,39.2357,38.9071,39.2357,673361.0
2022-03-18 09:30:00,43.64,43.94,43.17,43.53,263643.0,38.7649,39.0314,38.3475,38.6672,263643.0
2022-03-18 10:00:00,43.54,44.17,43.43,43.77,176001.0,38.6761,39.2357,38.5784,38.8804,176001.0
2022-03-18 10:30:00,43.75,43.96,43.58,43.86,154212.0,38.8627,39.0492,38.7116,38.9604,154212.0
2022-03-18 11:00:00,43.84,43.93,43.56,43.83,128691.0,38.9426,39.0226,38.6939,38.9337,128691.0
2022-03-18 11:30:00,43.81,44.04,43.73,43.87,114763.0,38.916,39.1203,38.8449,38.9693,114763.0
2022-03-18 12:00:00,43.86,44.02,43.8,44.0,116319.0,38.9604,39.1025,38.9071,39.0847,116319.0
2022-03-18 12:30:00,43.99,44.17,43.9,44.16,132316.0,39.0758,39.2357,38.9959,39.2269,132316.0
2022-03-18 13:00:00,44.18,44.35,44.17,44.24,200159.0,39.2446,39.3956,39.2357,39.2979,200159.0
2022-03-18 13:30:00,44.24,44.39,44.1,44.33,145490.0,39.2979,39.4312,39.1736,39.3779,145490.0
2022-03-18 14:00:00,44.34,44.43,44.18,44.2,121328.0,39.3867,39.4667,39.2446,39.2624,121328.0
2022-03-18 14:30:00,44.22,44.33,44.2,44.3,108365.0,39.2802,39.3779,39.2624,39.3512,108365.0
2022-03-18 15:00:00,44.3,44.55,44.27,44.47,252337.0,39.3512,39.5733,39.3246,39.5022,252337.0
2022-03-18 15:30:00,44.48,44.98,44.47,44.98,1139428.0,39.5111,39.9553,39.5022,39.9553,1139428.0
2022-03-21 09:30:00,45.03,45.46,44.37,44.55,176747.0,39.9997,40.3816,39.4134,39.5733,176747.0
2022-03-21 10:00:00,44.51,44.74,44.38,44.41,152590.0,39.5378,39.7421,39.4223,39.4489,152590.0
2022-03-21 10:30:00,44.41,44.51,44.2,44.51,113658.0,39.4489,39.5378,39.2624,39.5378,113658.0
2022-03-21 11:00:00,44.52,44.6,44.2,44.22,116233.0,39.5466,39.6177,39.2624,39.2802,116233.0
2022-03-21 11:30:00,44.22,44.34,44.03,44.28,97313.0,39.2802,39.3867,39.1114,39.3335,97313.0
2022-03-21 12:00:00,44.27,44.64,44.18,44.62,52607.0,39.3246,39.6532,39.2446,39.6355,52607.0
2022-03-21 12:30:00,44.6,44.6,44.31,44.36,66227.0,39.6177,39.6177,39.3601,39.4045,66227.0
2022-03-21 13:00:00,44.35,44.36,43.92,43.92,93828.0,39.3956,39.4045,39.0137,39.0137,93828.0
2022-03-21 13:30:00,43.91,44.06,43.86,43.98,101812.0,39.0048,39.138,38.9604,39.067,101812.0
2022-03-21 14:00:00,43.99,44.06,43.74,43.97,84044.0,39.0758,39.138,38.8538,39.0581,84044.0
2022-03-21 14:30:00,43.99,44.0,43.46,43.48,153185.0,39.0758,39.0847,38.6051,38.6228,153185.0
2022-03-21 15:00:00,43.51,43.79,43.43,43.67,158807.0,38.6495,38.8982,38.5784,38.7916,158807.0
2022-03-21 15:30:00,43.68,43.81,43.49,43.8,729929.0,38.8005,38.916,38.6317,38.9071,729929.0
2022-03-22 09:30:00,44.35,45.39,44.29,45.28,186473.0,39.3956,40.3195,39.3423,40.2217,186473.0
2022-03-22 10:00:00,45.29,45.59,45.02,45.05,141085.0,40.2306,40.4971,39.9908,40.0174,141085.0
2022-03-22 10:30:00,45.06,45.2,45.03,45.15,145602.0,40.0263,40.1507,39.9997,40.1063,145602.0
2022-03-22 11:00:00,45.12,45.25,45.02,45.06,104004.0,40.0796,40.1951,39.9908,40.0263,104004.0
2022-03-22 11:30:00,45.08,45.21,45.03,45.16,157293.0,40.0441,40.1596,39.9997,40.1151,157293.0
2022-03-22 12:00:00,45.18,45.31,45.04,45.1,120613.0,40.1329,40.2484,40.0086,40.0618,120613.0
2022-03-22 12:30:00,45.1,45.34,45.07,45.26,92535.0,40.0618,40.275,40.0352,40.204,92535.0
2022-03-22 13:00:00,45.25,45.44,45.2,45.3,82085.0,40.1951,40.3639,40.1507,40.2395,82085.0
2022-03-22 13:30:00,45.32,45.45,45.26,45.43,108520.0,40.2573,40.3728,40.204,40.355,108520.0
2022-03-22 14:00:00,45.44,45.55,45.2,45.3,134264.0,40.3639,40.4616,40.1507,40.2395,134264.0
2022-03-22 14:30:00,45.32,45.43,45.27,45.42,58602.0,40.2573,40.355,40.2129,40.3461,58602.0
2022-03-22 15:00:00,45.41,45.5,45.29,45.3,101225.0,40.3372,40.4172,40.2306,40.2395,101225.0
2022-03-22 15:30:00,45.3,45.39,45.21,45.36,346956.0,40.2395,40.3195,40.1596,40.2928,346956.0
2022-03-23 09:30:00,44.95,45.08,44.52,44.56,186147.0,39.9286,40.0441,39.5466,39.5822,186147.0
2022-03-23 10:00:00,44.56,44.82,44.51,44.58,143656.0,39.5822,39.8131,39.5378,39.5999,143656.0
2022-03-23 10:30:00,44.59,44.66,44.31,44.45,130283.0,39.6088,39.671,39.3601,39.4845,130283.0
2022-03-23 11:00:00,44.45,44.63,44.39,44.62,102997.0,39.4845,39.6444,39.4312,39.6355,102997.0
2022-03-23 11:30:00,44.63,44.71,44.43,44.45,80315.0,39.6444,39.7154,39.4667,39.4845,80315.0
2022-03-23 12:00:00,44.46,44.54,44.17,44.23,102876.0,39.4933,39.5644,39.2357,39.289,102876.0
2022-03-23 12:30:00,44.23,44.32,44.17,44.22,75205.0,39.289,39.369,39.2357,39.2802,75205.0
2022-03-23 13:00:00,44.22,44.24,43.95,43.96,65579.0,39.2802,39.2979,39.0403,39.0492,65579.0
2022-03-23 13:30:00,43.95,44.03,43.82,43.96,85918.0,39.0403,39.1114,38.9248,39.0492,85918.0
2022-03-23 14:00:00,43.97,44.23,43.93,44.22,181067.0,39.0581,39.289,39.0226,39.2802,181067.0
2022-03-23 14:30:00,44.21,44.25,44.06,44.09,90446.0,39.2713,39.3068,39.138,39.1647,90446.0
2022-03-23 15:00:00,44.09,44.39,44.08,44.39,130430.0,39.1647,39.4312,39.1558,39.4312,130430.0
2022-03-23 15:30:00,44.38,44.45,44.15,44.17,349390.0,39.4223,39.4845,39.218,39.2357,349390.0
2022-03-24 09:30:00,44.41,44.69,44.13,44.54,134332.0,39.4489,39.6977,39.2002,39.5644,134332.0
2022-03-24 10:00:00,44.58,44.61,44.33,44.43,62981.0,39.5999,39.6266,39.3779,39.4667,62981.0
2022-03-24 10:30:00,44.4,44.53,44.3,44.43,62367.0,39.44,39.5555,39.3512,39.4667,62367.0
2022-03-24 11:00:00,44.4,44.7,44.39,44.67,69782.0,39.44,39.7065,39.4312,39.6799,69782.0
2022-03-24 11:30:00,44.69,44.7,44.56,44.6,59062.0,39.6977,39.7065,39.5822,39.6177,59062.0
2022-03-24 12:00:00,44.58,44.66,44.5,44.55,49401.0,39.5999,39.671,39.5289,39.5733,49401.0
2022-03-24 12:30:00,44.55,44.55,44.4,44.44,53282.0,39.5733,39.5733,39.44,39.4756,53282.0
2022-03-24 13:00:00,44.45,44.48,44.31,44.48,101391.0,39.4845,39.5111,39.3601,39.5111,101391.0
2022-03-24 13:30:00,44.47,44.55,44.35,44.36,64384.0,39.5022,39.5733,39.3956,39.4045,64384.0
2022-03-24 14:00:00,44.38,44.42,44.22,44.29,62825.0,39.4223,39.4578,39.2802,39.3423,62825.0
2022-03-24 14:30:00,44.3,44.47,44.27,44.46,150323.0,39.3512,39.5022,39.3246,39.4933,150323.0
2022-03-24 15:00:00,44.46,44.67,44.43,44.58,129220.0,39.4933,39.6799,39.4667,39.5999,129220.0
2022-03-24 15:30:00,44.59,44.81,44.54,44.77,473587.0,39.6088,39.8042,39.5644,39.7687,473587.0
2022-03-25 09:30:00,44.93,45.24,44.85,44.9,108440.0,39.9108,40.1862,39.8398,39.8842,108440.0
2022-03-25 10:00:00,44.93,45.09,44.78,44.99,151665.0,39.9108,40.053,39.7776,39.9641,151665.0
2022-03-25 10:30:00,44.99,45.18,44.96,45.14,53360.0,39.9641,40.1329,39.9375,40.0974,53360.0
2022-03-25 11:00:00,45.15,45.22,44.82,44.88,55459.0,40.1063,40.1684,39.8131,39.8664,55459.0
2022-03-25 11:30:00,44.88,45.04,44.79,44.83,101172.0,39.8664,40.0086,39.7865,39.822,101172.0
2022-03-25 12:00:00,44.81,44.9,44.71,44.82,94193.0,39.8042,39.8842,39.7154,39.8131,94193.0
2022-03-25 12:30:00,44.79,44.88,44.72,44.78,77955.0,39.7865,39.8664,39.7243,39.7776,77955.0
2022-03-25 13:00:00,44.77,44.85,44.63,44.69,65077.0,39.7687,39.8398,39.6444,39.6977,65077.0
2022-03-25 13:30:00,44.7,44.8,44.69,44.76,75564.0,39.7065,39.7954,39.6977,39.7598,75564.0
2022-03-25 14:00:00,44.77,44.78,44.66,44.77,75136.0,39.7687,39.7776,39.671,39.7687,75136.0
2022-03-25 14:30:00,44.77,44.84,44.7,44.7,73676.0,39.7687,39.8309,39.7065,39.7065,73676.0
2022-03-25 15:00:00,44.69,44.75,44.59,44.64,126776.0,39.6977,39.7509,39.6088,39.6532,126776.0
2022-03-25 15:30:00,44.64,44.85,44.61,44.83,452265.0,39.6532,39.8398,39.6266,39.822,452265.0
2022-03-28 09:30:00,43.97,44.21,43.22,43.35,264214.0,39.0581,39.2713,38.3919,38.5073,264214.0
2022-03-28 10:00:00,43.34,43.55,43.13,43.51,177051.0,38.4985,38.685,38.3119,38.6495,177051.0
2022-03-28 10:30:00,43.52,43.62,43.39,43.44,149750.0,38.6584,38.7472,38.5429,38.5873,149750.0
2022-03-28 11:00:00,43.44,43.48,43.27,43.37,101907.0,38.5873,38.6228,38.4363,38.5251,101907.0
2022-03-28 11:30:00,43.38,43.42,43.07,43.07,139929.0,38.534,38.5695,38.2586,38.2586,139929.0
2022-03-28 12:00:00,43.07,43.12,42.93,43.1,143330.0,38.2586,38.303,38.1343,38.2853,143330.0
2022-03-28 12:30:00,43.1,43.33,43.1,43.32,88979.0,38.2853,38.4896,38.2853,38.4807,88979.0
2022-03-28 13:00:00,43.33,43.49,43.33,43.44,72766.0,38.4896,38.6317,38.4896,38.5873,72766.0
2022-03-28 13:30:00,43.46,43.55,43.27,43.42,152719.0,38.6051,38.685,38.4363,38.5695,152719.0
2022-03-28 14:00:00,43.41,43.45,43.24,43.43,157190.0,38.5606,38.5962,38.4096,38.5784,157190.0
2022-03-28 14:30:00,43.43,43.62,43.41,43.61,98678.0,38.5784,38.7472,38.5606,38.7383,98678.0
2022-03-28 15:00:00,43.61,43.7,43.57,43.66,175663.0,38.7383,38.8182,38.7028,38.7827,175663.0
2022-03-28 15:30:00,43.66,43.85,43.45,43.82,828184.0,38.7827,38.9515,38.5962,38.9248,828184.0
2022-03-29 09:30:00,44.53,45.17,44.46,44.71,485562.0,39.5555,40.124,39.4933,39.7154,485562.0
2022-03-29 10:00:00,44.71,44.85,44.37,44.78,354619.0,39.7154,39.8398,39.4134,39.7776,354619.0
2022-03-29 10:30:00,44.79,45.04,44.74,45.0,433987.0,39.7865,40.0086,39.7421,39.973,433987.0
2022-03-29 11:00:00,45.01,45.03,44.78,44.92,208103.0,39.9819,39.9997,39.7776,39.902,208103.0
2022-03-29 11:30:00,44.9,44.98,44.83,44.85,283988.0,39.8842,39.9553,39.822,39.8398,283988.0
2022-03-29 12:00:00,44.86,44.95,44.75,44.8,237626.0,39.8487,39.9286,39.7509,39.7954,237626.0
2022-03-29 12:30:00,44.81,44.83,44.6,44.76,156459.0,39.8042,39.822,39.6177,39.7598,156459.0
2022-03-29 13:00:00,44.75,44.85,44.68,44.78,104942.0,39.7509,39.8398,39.6888,39.7776,104942.0
2022-03-29 13:30:00,44.78,44.9,44.76,44.88,186182.0,39.7776,39.8842,39.7598,39.8664,186182.0
2022-03-29 14:00:00,44.89,45.02,44.87,45.02,253377.0,39.8753,39.9908,39.8575,39.9908,253377.0
2022-03-29 14:30:00,45.01,45.14,44.99,45.07,264321.0,39.9819,40.0974,39.9641,40.0352,264321.0
2022-03-29 15:00:00,45.07,45.23,45.03,45.13,526473.0,40.0352,40.1773,39.9997,40.0885,526473.0
2022-03-29 15:30:00,45.13,45.23,44.98,45.16,700463.0,40.0885,40.1773,39.9553,40.1151,700463.0
2022-03-30 09:30:00,45.17,45.62,44.98,45.62,226030.0,40.124,40.5238,39.9553,40.5238,226030.0
2022-03-30 10:00:00,45.64,45.65,45.08,45.13,218087.0,40.5415,40.5504,40.0441,40.0885,218087.0
2022-03-30 10:30:00,45.13,45.2,45.02,45.11,196858.0,40.0885,40.1507,39.9908,40.0707,196858.0
2022-03-30 11:00:00,45.1,45.2,44.81,44.82,225707.0,40.0618,40.1507,39.8042,39.8131,225707.0
2022-03-30 11:30:00,44.83,44.89,44.66,44.74,142389.0,39.822,39.8753,39.671,39.7421,142389.0
2022-03-30 12:00:00,44.73,44.78,44.52,44.62,116167.0,39.7332,39.7776,39.5466,39.6355,116167.0
2022-03-30 12:30:00,44.62,44.71,44.53,44.68,127188.0,39.6355,39.7154,39.5555,39.6888,127188.0
2022-03-30 13:00:00,44.67,44.69,44.5,44.52,80770.0,39.6799,39.6977,39.5289,39.5466,80770.0
2022-03-30 13:30:00,44.52,44.57,44.44,44.45,70618.0,39.5466,39.5911,39.4756,39.4845,70618.0
2022-03-30 14:00:00,44.45,44.65,44.44,44.54,85036.0,39.4845,39.6621,39.4756,39.5644,85036.0
2022-03-30 14:30:00,44.55,44.59,44.36,44.36,84322.0,39.5733,39.6088,39.4045,39.4045,84322.0
2022-03-30 15:00:00,44.36,44.4,44.25,44.38,161512.0,39.4045,39.44,39.3068,39.4223,161512.0
2022-03-30 15:30:00,44.37,44.57,44.27,44.57,523980.0,39.4134,39.5911,39.3246,39.5911,523980.0
2022-03-31 09:30:00,44.59,44.79,44.12,44.22,202833.0,39.6088,39.7865,39.1913,39.2802,202833.0
2022-03-31 10:00:00,44.22,44.28,44.05,44.2,114839.0,39.2802,39.3335,39.1291,39.2624,114839.0
2022-03-31 10:30:00,44.2,44.25,44.04,44.19,290395.0,39.2624,39.3068,39.1203,39.2535,290395.0
2022-03-31 11:00:00,44.18,44.34,44.1,44.21,225231.0,39.2446,39.3867,39.1736,39.2713,225231.0
2022-03-31 11:30:00,44.2,44.32,44.07,44.14,122871.0,39.2624,39.369,39.1469,39.2091,122871.0
2022-03-31 12:00:00,44.14,44.26,44.02,44.05,145404.0,39.2091,39.3157,39.1025,39.1291,145404.0
2022-03-31 12:30:00,44.04,44.08,43.95,44.02,125409.0,39.1203,39.1558,39.0403,39.1025,125409.0
2022-03-31 13:00:00,44.03,44.1,43.95,44.08,120875.0,39.1114,39.1736,39.0403,39.1558,120875.0
2022-03-31 13:30:00,44.08,44.14,43.99,44.02,146950.0,39.1558,39.2091,39.0758,39.1025,146950.0
2022-03-31 14:00:00,44.01,44.03,43.92,44.02,161163.0,39.0936,39.1114,39.0137,39.1025,161163.0
2022-03-31 14:30:00,44.02,44.04,43.92,43.93,137727.0,39.1025,39.1203,39.0137,39.0226,137727.0
2022-03-31 15:00:00,43.93,44.1,43.92,43.95,216805.0,39.0226,39.1736,39.0137,39.0403,216805.0
2022-03-31 15:30:00,43.95,43.95,43.48,43.51,774472.0,39.0403,39.0403,38.6228,38.6495,774472.0
2022-04-01 09:30:00,44.08,44.64,44.06,44.58,259512.0,39.1558,39.6532,39.138,39.5999,259512.0
2022-04-01 10:00:00,44.6,44.62,44.0,44.11,233856.0,39.6177,39.6355,39.0847,39.1824,233856.0
2022-04-01 10:30:00,44.15,44.28,44.06,44.15,154910.0,39.218,39.3335,39.138,39.218,154910.0
2022-04-01 11:00:00,44.14,44.19,43.9,44.08,156240.0,39.2091,39.2535,38.9959,39.1558,156240.0
2022-04-01 11:30:00,44.1,44.18,44.01,44.04,140658.0,39.1736,39.2446,39.0936,39.1203,140658.0
2022-04-01 12:00:00,44.05,44.05,43.81,43.94,108981.0,39.1291,39.1291,38.916,39.0314,108981.0
2022-04-01 12:30:00,43.94,43.94,43.73,43.86,78351.0,39.0314,39.0314,38.8449,38.9604,78351.0
2022-04-01 13:00:00,43.86,43.95,43.8,43.95,116831.0,38.9604,39.0403,38.9071,39.0403,116831.0
2022-04-01 13:30:00,43.94,44.08,43.89,43.98,97515.0,39.0314,39.1558,38.987,39.067,97515.0
2022-04-01 14:00:00,43.98,44.04,43.9,44.04,94600.0,39.067,39.1203,38.9959,39.1203,94600.0
2022-04-01 14:30:00,44.05,44.1,43.89,43.94,106931.0,39.1291,39.1736,38.987,39.0314,106931.0
2022-04-01 15:00:00,43.94,43.99,43.81,43.87,278320.0,39.0314,39.0758,38.916,38.9693,278320.0
2022-04-01 15:30:00,43.87,43.99,43.76,43.96,515255.0,38.9693,39.0758,38.8715,39.0492,515255.0
2022-04-04 09:30:00,44.0,44.32,43.35,43.94,272660.0,39.0847,39.369,38.5073,39.0314,272660.0
2022-04-04 10:00:00,43.9,44.21,43.74,44.09,151049.0,38.9959,39.2713,38.8538,39.1647,151049.0
2022-04-04 10:30:00,44.1,44.13,43.79,43.83,139609.0,39.1736,39.2002,38.8982,38.9337,139609.0
2022-04-04 11:00:00,43.83,43.83,43.63,43.71,141763.0,38.9337,38.9337,38.7561,38.8271,141763.0
2022-04-04 11:30:00,43.72,43.81,43.65,43.72,156045.0,38.836,38.916,38.7738,38.836,156045.0
2022-04-04 12:00:00,43.72,43.72,43.52,43.55,224854.0,38.836,38.836,38.6584,38.685,224854.0
2022-04-04 12:30:00,43.54,43.58,43.46,43.52,172188.0,38.6761,38.7116,38.6051,38.6584,172188.0
2022-04-04 13:00:00,43.51,43.52,43.37,43.41,150184.0,38.6495,38.6584,38.5251,38.5606,150184.0
2022-04-04 13:30:00,43.41,43.54,43.37,43.5,140604.0,38.5606,38.6761,38.5251,38.6406,140604.0
2022-04-04 14:00:00,43.5,43.57,43.42,43.54,176364.0,38.6406,38.7028,38.5695,38.6761,176364.0
2022-04-04 14:30:00,43.53,43.61,43.47,43.56,200004.0,38.6672,38.7383,38.6139,38.6939,200004.0
2022-04-04 15:00:00,43.55,43.7,43.52,43.59,173029.0,38.685,38.8182,38.6584,38.7205,173029.0
2022-04-04 15:30:00,43.59,43.59,43.4,43.44,468758.0,38.7205,38.7205,38.5518,38.5873,468758.0
2022-04-05 09:30:00,43.39,44.09,43.24,43.51,508092.0,38.5429,39.1647,38.4096,38.6495,508092.0
2022-04-05 10:00:00,43.52,43.62,43.06,43.17,276418.0,38.6584,38.7472,38.2497,38.3475,276418.0
2022-04-05 10:30:00,43.17,43.34,43.12,43.18,248320.0,38.3475,38.4985,38.303,38.3563,248320.0
2022-04-05 11:00:00,43.16,43.29,43.1,43.15,146225.0,38.3386,38.454,38.2853,38.3297,146225.0
2022-04-05 11:30:00,43.14,43.33,43.14,43.25,149877.0,38.3208,38.4896,38.3208,38.4185,149877.0
2022-04-05 12:00:00,43.25,43.3,43.03,43.11,150470.0,38.4185,38.4629,38.2231,38.2942,150470.0
2022-04-05 12:30:00,43.11,43.3,43.09,43.3,110581.0,38.2942,38.4629,38.2764,38.4629,110581.0
2022-04-05 13:00:00,43.28,43.38,43.2,43.3,149372.0,38.4452,38.534,38.3741,38.4629,149372.0
2022-04-05 13:30:00,43.3,43.33,43.17,43.19,116890.0,38.4629,38.4896,38.3475,38.3652,116890.0
2022-04-05 14:00:00,43.16,43.2,43.04,43.07,167046.0,38.3386,38.3741,38.232,38.2586,167046.0
2022-04-05 14:30:00,43.06,43.17,43.02,43.11,206687.0,38.2497,38.3475,38.2142,38.2942,206687.0
2022-04-05 15:00:00,43.11,43.14,42.88,42.9,417602.0,38.2942,38.3208,38.0898,38.1076,417602.0
2022-04-05 15:30:00,42.9,42.97,42.72,42.97,764599.0,38.1076,38.1698,37.9477,38.1698,764599.0
2022-04-06 09:30:00,42.74,43.11,42.6,42.61,270763.0,37.9655,38.2942,37.8411,37.85,270763.0
2022-04-06 10:00:00,42.59,42.78,42.31,42.72,206121.0,37.8322,38.001,37.5835,37.9477,206121.0
2022-04-06 10:30:00,42.72,42.95,42.53,42.86,207886.0,37.9477,38.152,37.7789,38.0721,207886.0
2022-04-06 11:00:00,42.86,43.02,42.82,42.97,193151.0,38.0721,38.2142,38.0365,38.1698,193151.0
2022-04-06 11:30:00,42.97,43.03,42.76,42.87,138331.0,38.1698,38.2231,37.9833,38.081,138331.0
2022-04-06 12:00:00,42.88,42.91,42.69,42.79,246183.0,38.0898,38.1165,37.9211,38.0099,246183.0
2022-04-06 12:30:00,42.79,42.99,42.76,42.93,229522.0,38.0099,38.1876,37.9833,38.1343,229522.0
2022-04-06 13:00:00,42.92,43.05,42.86,43.01,109448.0,38.1254,38.2409,38.0721,38.2053,109448.0
2022-04-06 13:30:00,43.0,43.11,42.88,42.92,164977.0,38.1964,38.2942,38.0898,38.1254,164977.0
2022-04-06 14:00:00,42.88,43.1,42.65,42.78,163985.0,38.0898,38.2853,37.8855,38.001,163985.0
2022-04-06 14:30:00,42.78,43.06,42.71,43.04,106463.0,38.001,38.2497,37.9388,38.232,106463.0
2022-04-06 15:00:00,43.04,43.05,42.8,42.81,192345.0,38.232,38.2409,38.0188,38.0277,192345.0
2022-04-06 15:30:00,42.8,42.95,42.7,42.79,788245.0,38.0188,38.152,37.93,38.0099,788245.0
2022-04-07 09:30:00,42.76,42.96,42.38,42.38,211159.0,37.9833,38.1609,37.6457,37.6457,211159.0
2022-04-07 10:00:00,42.36,42.36,41.96,41.97,231407.0,37.6279,37.6279,37.2726,37.2815,231407.0
2022-04-07 10:30:00,41.96,42.07,41.68,41.83,144320.0,37.2726,37.3703,37.0239,37.1571,144320.0
2022-04-07 11:00:00,41.84,41.97,41.58,41.75,200526.0,37.166,37.2815,36.9351,37.0861,200526.0
2022-04-07 11:30:00,41.75,41.81,41.6,41.62,238082.0,37.0861,37.1394,36.9528,36.9706,238082.0
2022-04-07 12:00:00,41.62,41.62,41.42,41.48,121585.0,36.9706,36.9706,36.7929,36.8462,121585.0
2022-04-07 12:30:00,41.48,41.62,41.4,41.6,161116.0,36.8462,36.9706,36.7752,36.9528,161116.0
2022-04-07 13:00:00,41.61,41.89,41.55,41.84,78084.0,36.9617,37.2104,36.9084,37.166,78084.0
2022-04-07 13:30:00,41.85,41.91,41.64,41.89,112793.0,37.1749,37.2282,36.9884,37.2104,112793.0
2022-04-07 14:00:00,41.9,42.18,41.88,42.05,205559.0,37.2193,37.468,37.2016,37.3526,205559.0
2022-04-07 14:30:00,42.03,42.18,41.83,42.15,197986.0,37.3348,37.468,37.1571,37.4414,197986.0
2022-04-07 15:00:00,42.14,42.39,42.12,42.36,160839.0,37.4325,37.6546,37.4147,37.6279,160839.0
2022-04-07 15:30:00,42.37,42.42,42.19,42.22,506610.0,37.6368,37.6812,37.4769,37.5036,506610.0
2022-04-08 09:30:00,42.24,42.54,42.02,42.1,434493.0,37.5213,37.7878,37.3259,37.397,434493.0
2022-04-08 10:00:00,42.08,42.84,42.08,42.76,445016.0,37.3792,38.0543,37.3792,37.9833,445016.0
2022-04-08 10:30:00,42.77,43.21,42.69,43.2,436321.0,37.9921,38.383,37.9211,38.3741,436321.0
2022-04-08 11:00:00,43.19,43.47,43.11,43.16,260333.0,38.3652,38.6139,38.2942,38.3386,260333.0
2022-04-08 11:30:00,43.18,43.33,43.09,43.16,135252.0,38.3563,38.4896,38.2764,38.3386,135252.0
2022-04-08 12:00:00,43.15,43.22,42.97,43.2,142596.0,38.3297,38.3919,38.1698,38.3741,142596.0
2022-04-08 12:30:00,43.19,43.24,43.11,43.21,91218.0,38.3652,38.4096,38.2942,38.383,91218.0
2022-04-08 13:00:00,43.21,43.21,43.04,43.08,64305.0,38.383,38.383,38.232,38.2675,64305.0
2022-04-08 13:30:00,43.08,43.13,43.03,43.11,55930.0,38.2675,38.3119,38.2231,38.2942,55930.0
2022-04-08 14:00:00,43.1,43.29,43.06,43.11,138073.0,38.2853,38.454,38.2497,38.2942,138073.0
2022-04-08 14:30:00,43.09,43.12,42.98,43.04,110906.0,38.2764,38.303,38.1787,38.232,110906.0
2022-04-08 15:00:00,43.04,43.16,42.99,43.14,219255.0,38.232,38.3386,38.1876,38.3208,219255.0
2022-04-08 15:30:00,43.14,43.15,42.8,42.88,821938.0,38.3208,38.3297,38.0188,38.0898,821938.0
2022-04-11 09:30:00,42.45,43.68,42.45,43.62,205091.0,37.7079,38.8005,37.7079,38.7472,205091.0
2022-04-11 10:00:00,43.61,43.76,43.31,43.45,236133.0,38.7383,38.8715,38.4718,38.5962,236133.0
2022-04-11 10:30:00,43.43,43.59,43.21,43.25,210946.0,38.5784,38.7205,38.383,38.4185,210946.0
2022-04-11 11:00:00,43.23,43.23,43.0,43.11,140553.0,38.4007,38.4007,38.1964,38.2942,140553.0
2022-04-11 11:30:00,43.1,43.17,42.95,43.04,128930.0,38.2853,38.3475,38.152,38.232,128930.0
2022-04-11 12:00:00,43.05,43.05,42.73,42.74,298955.0,38.2409,38.2409,37.9566,37.9655,298955.0
2022-04-11 12:30:00,42.75,42.82,42.61,42.67,95014.0,37.9744,38.0365,37.85,37.9033,95014.0
2022-04-11 13:00:00,42.67,42.76,42.6,42.73,99832.0,37.9033,37.9833,37.8411,37.9566,99832.0
2022-04-11 13:30:00,42.74,42.92,42.74,42.9,161117.0,37.9655,38.1254,37.9655,38.1076,161117.0
2022-04-11 14:00:00,42.89,43.03,42.7,42.8,325718.0,38.0987,38.2231,37.93,38.0188,325718.0
2022-04-11 14:30:00,42.79,43.02,42.73,42.98,127995.0,38.0099,38.2142,37.9566,38.1787,127995.0
2022-04-11 15:00:00,42.98,43.04,42.87,42.91,158605.0,38.1787,38.232,38.081,38.1165,158605.0
2022-04-11 15:30:00,42.91,42.92,42.51,42.6,668206.0,38.1165,38.1254,37.7612,37.8411,668206.0
2022-04-12 09:30:00,42.76,43.75,42.56,43.69,336012.0,37.9833,38.8627,37.8056,38.8094,336012.0
2022-04-12 10:00:00,43.72,43.9,43.52,43.55,183831.0,38.836,38.9959,38.6584,38.685,183831.0
2022-04-12 10:30:00,43.56,43.66,43.29,43.42,141468.0,38.6939,38.7827,38.454,38.5695,141468.0
2022-04-12 11:00:00,43.41,43.51,43.29,43.43,183220.0,38.5606,38.6495,38.454,38.5784,183220.0
2022-04-12 11:30:00,43.44,43.59,43.43,43.51,94434.0,38.5873,38.7205,38.5784,38.6495,94434.0
2022-04-12 12:00:00,43.5,43.54,43.26,43.27,101178.0,38.6406,38.6761,38.4274,38.4363,101178.0
2022-04-12 12:30:00,43.3,43.39,43.27,43.34,71014.0,38.4629,38.5429,38.4363,38.4985,71014.0
2022-04-12 13:00:00,43.34,43.47,43.27,43.39,81995.0,38.4985,38.6139,38.4363,38.5429,81995.0
2022-04-12 13:30:00,43.39,43.4,43.07,43.11,133053.0,38.5429,38.5518,38.2586,38.2942,133053.0
2022-04-12 14:00:00,43.1,43.15,43.0,43.07,114786.0,38.2853,38.3297,38.1964,38.2586,114786.0
2022-04-12 14:30:00,43.07,43.16,42.97,43.07,167160.0,38.2586,38.3386,38.1698,38.2586,167160.0
2022-04-12 15:00:00,43.07,43.11,42.83,42.9,160678.0,38.2586,38.2942,38.0454,38.1076,160678.0
2022-04-12 15:30:00,42.89,43.02,42.82,42.96,482877.0,38.0987,38.2142,38.0365,38.1609,482877.0
2022-04-13 09:30:00,42.45,43.43,42.4,43.15,214036.0,37.7079,38.5784,37.6635,38.3297,214036.0
2022-04-13 10:00:00,43.17,43.34,43.06,43.09,118044.0,38.3475,38.4985,38.2497,38.2764,118044.0
2022-04-13 10:30:00,43.06,43.2,42.8,43.13,202307.0,38.2497,38.3741,38.0188,38.3119,202307.0
2022-04-13 11:00:00,43.12,43.28,43.0,43.22,158440.0,38.303,38.4452,38.1964,38.3919,158440.0
2022-04-13 11:30:00,43.23,43.34,43.14,43.16,90797.0,38.4007,38.4985,38.3208,38.3386,90797.0
2022-04-13 12:00:00,43.15,43.27,43.08,43.15,90797.0,38.3297,38.4363,38.2675,38.3297,90797.0
2022-04-13 12:30:00,43.18,43.41,43.17,43.32,100700.0,38.3563,38.5606,38.3475,38.4807,100700.0
2022-04-13 13:00:00,43.33,43.43,43.29,43.39,105383.0,38.4896,38.5784,38.454,38.5429,105383.0
2022-04-13 13:30:00,43.4,43.44,43.27,43.37,113267.0,38.5518,38.5873,38.4363,38.5251,113267.0
2022-04-13 14:00:00,43.36,43.41,43.23,43.37,142429.0,38.5162,38.5606,38.4007,38.5251,142429.0
2022-04-13 14:30:00,43.38,43.45,43.24,43.26,126047.0,38.534,38.5962,38.4096,38.4274,126047.0
2022-04-13 15:00:00,43.26,43.43,43.25,43.39,177881.0,38.4274,38.5784,38.4185,38.5429,177881.0
2022-04-13 15:30:00,43.38,43.52,43.35,43.5,765757.0,38.534,38.6584,38.5073,38.6406,765757.0
2022-04-14 09:30:00,42.5,42.97,42.01,42.43,678759.0,37.7523,38.1698,37.317,37.6901,678759.0
2022-04-14 10:00:00,42.43,42.53,42.05,42.27,234699.0,37.6901,37.7789,37.3526,37.548,234699.0
2022-04-14 10:30:00,42.25,42.35,41.25,41.32,480133.0,37.5302,37.6191,36.6419,36.7041,480133.0
2022-04-14 11:00:00,41.32,41.76,41.13,41.58,803434.0,36.7041,37.095,36.5353,36.9351,803434.0
2022-04-14 11:30:00,41.61,41.66,41.0,41.1,991537.0,36.9617,37.0061,36.4199,36.5087,991537.0
2022-04-14 12:00:00,41.1,41.33,41.06,41.15,329717.0,36.5087,36.713,36.4732,36.5531,329717.0
2022-04-14 12:30:00,41.15,41.23,40.8,40.94,293376.0,36.5531,36.6242,36.2422,36.3666,293376.0
2022-04-14 13:00:00,40.94,41.11,40.84,41.11,282019.0,36.3666,36.5176,36.2777,36.5176,282019.0
2022-04-14 13:30:00,41.1,41.66,41.1,41.57,273570.0,36.5087,37.0061,36.5087,36.9262,273570.0
2022-04-14 14:00:00,41.54,41.59,41.34,41.45,207450.0,36.8995,36.944,36.7219,36.8196,207450.0
2022-04-14 14:30:00,41.44,41.45,41.09,41.14,143807.0,36.8107,36.8196,36.4998,36.5442,143807.0
2022-04-14 15:00:00,41.14,41.31,41.11,41.21,242407.0,36.5442,36.6952,36.5176,36.6064,242407.0
2022-04-14 15:30:00,41.21,41.36,41.15,41.26,1082034.0,36.6064,36.7396,36.5531,36.6508,1082034.0
2022-04-18 09:30:00,41.0,41.92,40.9,41.54,354286.0,36.4199,37.2371,36.331,36.8995,354286.0
2022-04-18 10:00:00,41.55,42.02,41.48,41.93,322969.0,36.9084,37.3259,36.8462,37.246,322969.0
2022-04-18 10:30:00,41.93,42.24,41.89,42.23,237742.0,37.246,37.5213,37.2104,37.5125,237742.0
2022-04-18 11:00:00,42.21,42.57,42.15,42.46,219823.0,37.4947,37.8145,37.4414,37.7168,219823.0
2022-04-18 11:30:00,42.45,42.8,42.31,42.78,189814.0,37.7079,38.0188,37.5835,38.001,189814.0
2022-04-18 12:00:00,42.77,42.8,42.5,42.63,177040.0,37.9921,38.0188,37.7523,37.8678,177040.0
2022-04-18 12:30:00,42.63,43.12,42.55,43.1,158711.0,37.8678,38.303,37.7967,38.2853,158711.0
2022-04-18 13:00:00,43.12,43.31,43.07,43.27,209101.0,38.303,38.4718,38.2586,38.4363,209101.0
2022-04-18 13:30:00,43.27,43.84,43.24,43.78,438368.0,38.4363,38.9426,38.4096,38.8893,438368.0
2022-04-18 14:00:00,43.77,44.24,43.77,43.92,519558.0,38.8804,39.2979,38.8804,39.0137,519558.0
2022-04-18 14:30:00,43.91,44.07,43.87,44.03,266296.0,39.0048,39.1469,38.9693,39.1114,266296.0
2022-04-18 15:00:00,44.03,44.04,43.74,43.79,341125.0,39.1114,39.1203,38.8538,38.8982,341125.0
2022-04-18 15:30:00,43.78,43.78,43.58,43.77,672289.0,38.8893,38.8893,38.7116,38.8804,672289.0
2022-04-19 09:30:00,43.78,44.95,43.78,44.75,309257.0,38.8893,39.9286,38.8893,39.7509,309257.0
2022-04-19 10:00:00,44.76,44.76,44.49,44.59,247575.0,39.7598,39.7598,39.52,39.6088,247575.0
2022-04-19 10:30:00,44.6,44.86,44.57,44.73,190189.0,39.6177,39.8487,39.5911,39.7332,190189.0
2022-04-19 11:00:00,44.73,44.85,44.47,44.51,392620.0,39.7332,39.8398,39.5022,39.5378,392620.0
2022-04-19 11:30:00,44.51,44.78,44.4,44.72,186250.0,39.5378,39.7776,39.44,39.7243,186250.0
2022-04-19 12:00:00,44.72,45.15,44.64,45.03,407070.0,39.7243,40.1063,39.6532,39.9997,407070.0
2022-04-19 12:30:00,45.03,45.08,44.9,44.99,110084.0,39.9997,40.0441,39.8842,39.9641,110084.0
2022-04-19 13:00:00,45.0,45.14,44.99,45.01,86916.0,39.973,40.0974,39.9641,39.9819,86916.0
2022-04-19 13:30:00,45.01,45.22,45.01,45.11,110357.0,39.9819,40.1684,39.9819,40.0707,110357.0
2022-04-19 14:00:00,45.11,45.19,45.02,45.19,100415.0,40.0707,40.1418,39.9908,40.1418,100415.0
2022-04-19 14:30:00,45.19,45.21,45.05,45.15,167901.0,40.1418,40.1596,40.0174,40.1063,167901.0
2022-04-19 15:00:00,45.15,45.21,45.05,45.09,170651.0,40.1063,40.1596,40.0174,40.053,170651.0
2022-04-19 15:30:00,45.09,45.1,44.76,44.81,872261.0,40.053,40.0618,39.7598,39.8042,872261.0
2022-04-20 09:30:00,44.82,45.07,44.17,44.47,939550.0,39.8131,40.0352,39.2357,39.5022,939550.0
2022-04-20 10:00:00,44.46,44.78,44.29,44.6,579028.0,39.4933,39.7776,39.3423,39.6177,579028.0
2022-04-20 10:30:00,44.6,45.02,44.42,44.99,447075.0,39.6177,39.9908,39.4578,39.9641,447075.0
2022-04-20 11:00:00,45.0,45.06,44.7,44.91,441873.0,39.973,40.0263,39.7065,39.8931,441873.0
2022-04-20 11:30:00,44.92,45.02,44.78,44.92,415451.0,39.902,39.9908,39.7776,39.902,415451.0
2022-04-20 12:00:00,44.91,44.96,44.63,44.66,298411.0,39.8931,39.9375,39.6444,39.671,298411.0
2022-04-20 12:30:00,44.66,44.84,44.53,44.65,1250756.0,39.671,39.8309,39.5555,39.6621,1250756.0
2022-04-20 13:00:00,44.64,44.71,44.29,44.38,301864.0,39.6532,39.7154,39.3423,39.4223,301864.0
2022-04-20 13:30:00,44.36,44.48,44.17,44.23,270613.0,39.4045,39.5111,39.2357,39.289,270613.0
2022-04-20 14:00:00,44.22,44.42,43.93,44.03,558407.0,39.2802,39.4578,39.0226,39.1114,558407.0
2022-04-20 14:30:00,44.04,44.28,43.98,44.18,325106.0,39.1203,39.3335,39.067,39.2446,325106.0
2022-04-20 15:00:00,44.19,44.34,44.19,44.32,373715.0,39.2535,39.3867,39.2535,39.369,373715.0
2022-04-20 15:30:00,44.32,44.5,44.17,44.25,1375802.0,39.369,39.5289,39.2357,39.3068,1375802.0
2022-04-21 09:30:00,44.95,45.42,44.6,44.61,384429.0,39.9286,40.3461,39.6177,39.6266,384429.0
2022-04-21 10:00:00,44.59,44.59,44.25,44.44,278976.0,39.6088,39.6088,39.3068,39.4756,278976.0
2022-04-21 10:30:00,44.45,44.48,44.03,44.04,161206.0,39.4845,39.5111,39.1114,39.1203,161206.0
2022-04-21 11:00:00,44.04,44.14,43.72,43.77,205803.0,39.1203,39.2091,38.836,38.8804,205803.0
2022-04-21 11:30:00,43.77,43.86,43.41,43.47,210417.0,38.8804,38.9604,38.5606,38.6139,210417.0
2022-04-21 12:00:00,43.48,43.56,43.31,43.4,226174.0,38.6228,38.6939,38.4718,38.5518,226174.0
2022-04-21 12:30:00,43.39,43.39,43.19,43.19,183382.0,38.5429,38.5429,38.3652,38.3652,183382.0
2022-04-21 13:00:00,43.19,43.26,43.02,43.26,177140.0,38.3652,38.4274,38.2142,38.4274,177140.0
2022-04-21 13:30:00,43.26,43.45,43.16,43.24,110590.0,38.4274,38.5962,38.3386,38.4096,110590.0
2022-04-21 14:00:00,43.23,43.24,42.98,42.98,149634.0,38.4007,38.4096,38.1787,38.1787,149634.0
2022-04-21 14:30:00,42.99,43.17,42.81,42.88,287339.0,38.1876,38.3475,38.0277,38.0898,287339.0
2022-04-21 15:00:00,42.87,43.04,42.72,43.02,248337.0,38.081,38.232,37.9477,38.2142,248337.0
2022-04-21 15:30:00,43.0,43.15,42.9,43.11,980887.0,38.1964,38.3297,38.1076,38.2942,980887.0
2022-04-22 09:30:00,43.01,43.13,42.45,42.47,345751.0,38.2053,38.3119,37.7079,37.7256,345751.0
2022-04-22 10:00:00,42.49,42.81,42.37,42.49,196235.0,37.7434,38.0277,37.6368,37.7434,196235.0
2022-04-22 10:30:00,42.49,42.5,42.06,42.06,269324.0,37.7434,37.7523,37.3615,37.3615,269324.0
2022-04-22 11:00:00,42.05,42.38,42.0,42.28,209185.0,37.3526,37.6457,37.3082,37.5569,209185.0
2022-04-22 11:30:00,42.28,42.36,41.99,42.01,212637.0,37.5569,37.6279,37.2993,37.317,212637.0
2022-04-22 12:00:00,42.01,42.18,41.9,42.05,256317.0,37.317,37.468,37.2193,37.3526,256317.0
2022-04-22 12:30:00,42.08,42.21,42.06,42.07,92984.0,37.3792,37.4947,37.3615,37.3703,92984.0
2022-04-22 13:00:00,42.06,42.18,42.0,42.05,69085.0,37.3615,37.468,37.3082,37.3526,69085.0
2022-04-22 13:30:00,42.04,42.09,41.82,41.89,112042.0,37.3437,37.3881,37.1483,37.2104,112042.0
2022-04-22 14:00:00,41.89,42.09,41.84,41.98,155112.0,37.2104,37.3881,37.166,37.2904,155112.0
2022-04-22 14:30:00,41.98,42.01,41.77,41.83,112345.0,37.2904,37.317,37.1038,37.1571,112345.0
2022-04-22 15:00:00,41.83,42.04,41.76,41.99,159485.0,37.1571,37.3437,37.095,37.2993,159485.0
2022-04-22 15:30:00,41.99,42.15,41.54,41.6,730635.0,37.2993,37.4414,36.8995,36.9528,730635.0
2022-04-25 09:30:00,41.21,41.47,40.92,41.02,277799.0,36.6064,36.8374,36.3488,36.4376,277799.0
2022-04-25 10:00:00,41.0,41.45,40.99,41.27,240533.0,36.4199,36.8196,36.411,36.6597,240533.0
2022-04-25 10:30:00,41.26,41.47,41.05,41.07,126345.0,36.6508,36.8374,36.4643,36.482,126345.0
2022-04-25 11:00:00,41.08,41.4,41.08,41.3,163331.0,36.4909,36.7752,36.4909,36.6864,163331.0
2022-04-25 11:30:00,41.3,41.36,41.04,41.19,133936.0,36.6864,36.7396,36.4554,36.5886,133936.0
2022-04-25 12:00:00,41.19,41.56,41.1,41.46,180547.0,36.5886,36.9173,36.5087,36.8285,180547.0
2022-04-25 12:30:00,41.44,41.66,41.43,41.56,103088.0,36.8107,37.0061,36.8018,36.9173,103088.0
2022-04-25 13:00:00,41.58,41.79,41.45,41.69,92802.0,36.9351,37.1216,36.8196,37.0328,92802.0
2022-04-25 13:30:00,41.7,41.72,41.43,41.44,115997.0,37.0417,37.0594,36.8018,36.8107,115997.0
2022-04-25 14:00:00,41.46,41.85,41.37,41.85,110671.0,36.8285,37.1749,36.7485,37.1749,110671.0
2022-04-25 14:30:00,41.88,41.96,41.75,41.87,107771.0,37.2016,37.2726,37.0861,37.1927,107771.0
2022-04-25 15:00:00,41.87,42.04,41.65,42.0,155904.0,37.1927,37.3437,36.9973,37.3082,155904.0
2022-04-25 15:30:00,42.0,42.15,41.94,42.05,469349.0,37.3082,37.4414,37.2549,37.3526,469349.0
2022-04-26 09:30:00,41.5,41.84,41.39,41.81,146131.0,36.864,37.166,36.7663,37.1394,146131.0
2022-04-26 10:00:00,41.81,41.94,41.52,41.67,125636.0,37.1394,37.2549,36.8818,37.015,125636.0
2022-04-26 10:30:00,41.65,41.68,41.28,41.32,170553.0,36.9973,37.0239,36.6686,36.7041,170553.0
2022-04-26 11:00:00,41.31,41.31,41.04,41.12,154560.0,36.6952,36.6952,36.4554,36.5265,154560.0
2022-04-26 11:30:00,41.12,41.26,40.98,40.98,149538.0,36.5265,36.6508,36.4021,36.4021,149538.0
2022-04-26 12:00:00,40.99,41.31,40.98,41.29,101398.0,36.411,36.6952,36.4021,36.6775,101398.0
2022-04-26 12:30:00,41.29,41.42,41.2,41.42,86879.0,36.6775,36.7929,36.5975,36.7929,86879.0
2022-04-26 13:00:00,41.41,41.43,41.04,41.05,139815.0,36.7841,36.8018,36.4554,36.4643,139815.0
2022-04-26 13:30:00,41.05,41.18,40.97,41.09,84474.0,36.4643,36.5798,36.3932,36.4998,84474.0
2022-04-26 14:00:00,41.09,41.24,41.03,41.23,108482.0,36.4998,36.6331,36.4465,36.6242,108482.0
2022-04-26 14:30:00,41.22,41.26,40.97,41.16,168418.0,36.6153,36.6508,36.3932,36.562,168418.0
2022-04-26 15:00:00,41.17,41.19,40.8,40.89,246189.0,36.5709,36.5886,36.2422,36.3222,246189.0
2022-04-26 15:30:00,40.89,40.92,40.55,40.6,640634.0,36.3222,36.3488,36.0201,36.0645,640634.0
2022-04-27 09:30:00,40.2,40.93,39.76,40.34,405910.0,35.7092,36.3577,35.3184,35.8336,405910.0
2022-04-27 10:00:00,40.34,40.68,39.91,39.91,225070.0,35.8336,36.1356,35.4516,35.4516,225070.0
2022-04-27 10:30:00,39.94,40.16,39.81,40.07,295149.0,35.4783,35.6737,35.3628,35.5938,295149.0
2022-04-27 11:00:00,40.07,40.4,40.07,40.25,151646.0,35.5938,35.8869,35.5938,35.7536,151646.0
2022-04-27 11:30:00,40.25,40.4,40.18,40.33,148844.0,35.7536,35.8869,35.6915,35.8247,148844.0
2022-04-27 12:00:00,40.32,40.52,40.24,40.48,107320.0,35.8158,35.9935,35.7448,35.958,107320.0
2022-04-27 12:30:00,40.49,40.67,40.46,40.57,131777.0,35.9668,36.1267,35.9402,36.0379,131777.0
2022-04-27 13:00:00,40.58,40.68,40.32,40.49,232391.0,36.0468,36.1356,35.8158,35.9668,232391.0
2022-04-27 13:30:00,40.5,40.69,40.36,40.68,117111.0,35.9757,36.1445,35.8514,36.1356,117111.0
2022-04-27 14:00:00,40.68,40.89,40.63,40.68,250966.0,36.1356,36.3222,36.0912,36.1356,250966.0
2022-04-27 14:30:00,40.67,40.75,40.3,40.35,338228.0,36.1267,36.1978,35.7981,35.8425,338228.0
2022-04-27 15:00:00,40.34,40.4,40.2,40.31,265709.0,35.8336,35.8869,35.7092,35.8069,265709.0
2022-04-27 15:30:00,40.3,40.43,40.14,40.21,459287.0,35.7981,35.9135,35.6559,35.7181,459287.0
2022-04-28 09:30:00,40.58,41.0,40.28,40.57,295675.0,36.0468,36.4199,35.7803,36.0379,295675.0
2022-04-28 10:00:00,40.57,40.57,40.21,40.34,147030.0,36.0379,36.0379,35.7181,35.8336,147030.0
2022-04-28 10:30:00,40.33,40.51,40.25,40.47,133778.0,35.8247,35.9846,35.7536,35.9491,133778.0
2022-04-28 11:00:00,40.48,40.57,40.4,40.49,107294.0,35.958,36.0379,35.8869,35.9668,107294.0
2022-04-28 11:30:00,40.47,40.54,40.19,40.38,99861.0,35.9491,36.0113,35.7003,35.8691,99861.0
2022-04-28 12:00:00,40.38,40.59,40.33,40.59,77905.0,35.8691,36.0557,35.8247,36.0557,77905.0
2022-04-28 12:30:00,40.59,40.93,40.56,40.91,81378.0,36.0557,36.3577,36.029,36.3399,81378.0
2022-04-28 13:00:00,40.92,41.1,40.84,40.98,96706.0,36.3488,36.5087,36.2777,36.4021,96706.0
2022-04-28 13:30:00,40.97,41.23,40.95,41.13,138827.0,36.3932,36.6242,36.3754,36.5353,138827.0
2022-04-28 14:00:00,41.15,41.17,41.01,41.08,177717.0,36.5531,36.5709,36.4287,36.4909,177717.0
2022-04-28 14:30:00,41.08,41.42,41.02,41.4,233117.0,36.4909,36.7929,36.4376,36.7752,233117.0
2022-04-28 15:00:00,41.4,41.71,41.35,41.64,252959.0,36.7752,37.0505,36.7308,36.9884,252959.0
2022-04-28 15:30:00,41.64,41.68,41.39,41.55,688000.0,36.9884,37.0239,36.7663,36.9084,688000.0
2022-04-29 09:30:00,41.04,41.69,41.04,41.65,173571.0,36.7291,37.3108,36.7291,37.275,173571.0
2022-04-29 10:00:00,41.62,41.8,41.25,41.25,102585.0,37.2482,37.4093,36.917,36.917,102585.0
2022-04-29 10:30:00,41.25,41.35,41.13,41.35,127067.0,36.917,37.0065,36.8096,37.0065,127067.0
2022-04-29 11:00:00,41.33,41.55,41.33,41.51,111226.0,36.9886,37.1855,36.9886,37.1497,111226.0
2022-04-29 11:30:00,41.52,41.78,41.45,41.47,135918.0,37.1587,37.3914,37.096,37.1139,135918.0
2022-04-29 12:00:00,41.47,41.47,41.24,41.25,72788.0,37.1139,37.1139,36.9081,36.917,72788.0
2022-04-29 12:30:00,41.25,41.3,41.1,41.1,52867.0,36.917,36.9618,36.7828,36.7828,52867.0
2022-04-29 13:00:00,41.1,41.22,40.93,41.14,129735.0,36.7828,36.8902,36.6306,36.8186,129735.0
2022-04-29 13:30:00,41.14,41.18,40.8,40.82,114319.0,36.8186,36.8544,36.5143,36.5322,114319.0
2022-04-29 14:00:00,40.83,40.83,40.49,40.53,271548.0,36.5411,36.5411,36.2369,36.2727,271548.0
2022-04-29 14:30:00,40.54,40.59,40.28,40.42,359666.0,36.2816,36.3264,36.0489,36.1742,359666.0
2022-04-29 15:00:00,40.42,40.42,40.08,40.12,375265.0,36.1742,36.1742,35.8699,35.9057,375265.0
2022-04-29 15:30:00,40.11,40.35,39.86,39.95,905553.0,35.8968,36.1116,35.673,35.7536,905553.0
2022-05-02 09:30:00,40.0,40.52,39.78,40.29,218327.0,35.7983,36.2637,35.6014,36.0579,218327.0
2022-05-02 10:00:00,40.28,40.36,39.95,40.2,175674.0,36.0489,36.1205,35.7536,35.9773,175674.0
2022-05-02 10:30:00,40.22,40.45,40.17,40.23,148446.0,35.9952,36.2011,35.9505,36.0042,148446.0
2022-05-02 11:00:00,40.24,40.24,39.95,40.02,127702.0,36.0131,36.0131,35.7536,35.8162,127702.0
2022-05-02 11:30:00,40.03,40.2,39.92,40.19,84102.0,35.8252,35.9773,35.7267,35.9684,84102.0
2022-05-02 12:00:00,40.16,40.37,40.0,40.32,64260.0,35.9415,36.1295,35.7983,36.0847,64260.0
2022-05-02 12:30:00,40.36,40.4,40.02,40.02,65014.0,36.1205,36.1563,35.8162,35.8162,65014.0
2022-05-02 13:00:00,40.03,40.11,39.83,39.86,99540.0,35.8252,35.8968,35.6462,35.673,99540.0
2022-05-02 13:30:00,39.87,39.98,39.63,39.8,115713.0,35.682,35.7804,35.4672,35.6193,115713.0
2022-05-02 14:00:00,39.8,39.99,39.68,39.82,145512.0,35.6193,35.7894,35.5119,35.6372,145512.0
2022-05-02 14:30:00,39.81,40.0,39.62,39.92,100138.0,35.6283,35.7983,35.4582,35.7267,100138.0
2022-05-02 15:00:00,39.93,40.48,39.93,40.39,121893.0,35.7357,36.2279,35.7357,36.1474,121893.0
2022-05-02 15:30:00,40.42,40.71,40.35,40.62,531571.0,36.1742,36.4337,36.1116,36.3532,531571.0
2022-05-03 09:30:00,40.78,41.44,40.59,41.09,232304.0,36.4964,37.0871,36.3264,36.7738,232304.0
2022-05-03 10:00:00,41.11,41.25,40.84,41.15,215572.0,36.7917,36.917,36.5501,36.8275,215572.0
2022-05-03 10:30:00,41.17,41.37,41.06,41.24,199609.0,36.8454,37.0244,36.747,36.9081,199609.0
2022-05-03 11:00:00,41.23,41.6,41.18,41.52,204092.0,36.8991,37.2303,36.8544,37.1587,204092.0
2022-05-03 11:30:00,41.53,41.74,41.47,41.59,201099.0,37.1676,37.3556,37.1139,37.2213,201099.0
2022-05-03 12:00:00,41.59,41.75,41.47,41.56,158515.0,37.2213,37.3645,37.1139,37.1945,158515.0
2022-05-03 12:30:00,41.55,41.68,41.44,41.68,201327.0,37.1855,37.3019,37.0871,37.3019,201327.0
2022-05-03 13:00:00,41.68,41.92,41.66,41.83,140715.0,37.3019,37.5166,37.284,37.4361,140715.0
2022-05-03 13:30:00,41.83,41.94,41.79,41.81,109179.0,37.4361,37.5345,37.4003,37.4182,109179.0
2022-05-03 14:00:00,41.81,41.82,41.33,41.36,156406.0,37.4182,37.4272,36.9886,37.0155,156406.0
2022-05-03 14:30:00,41.37,41.59,41.33,41.59,177091.0,37.0244,37.2213,36.9886,37.2213,177091.0
2022-05-03 15:00:00,41.6,41.68,41.45,41.53,341635.0,37.2303,37.3019,37.096,37.1676,341635.0
2022-05-03 15:30:00,41.52,41.57,41.25,41.34,1063406.0,37.1587,37.2034,36.917,36.9976,1063406.0
2022-05-04 09:30:00,41.48,42.13,41.16,41.98,306910.0,37.1229,37.7046,36.8365,37.5703,306910.0
2022-05-04 10:00:00,41.98,42.01,41.82,41.94,260791.0,37.5703,37.5972,37.4272,37.5345,260791.0
2022-05-04 10:30:00,41.95,41.95,41.75,41.87,135907.0,37.5435,37.5435,37.3645,37.4719,135907.0
2022-05-04 11:00:00,41.89,41.94,41.68,41.76,176509.0,37.4898,37.5345,37.3019,37.3735,176509.0
2022-05-04 11:30:00,41.78,41.81,41.56,41.73,149190.0,37.3914,37.4182,37.1945,37.3466,149190.0
2022-05-04 12:00:00,41.73,42.14,41.73,42.13,204903.0,37.3466,37.7135,37.3466,37.7046,204903.0
2022-05-04 12:30:00,42.13,42.16,42.01,42.13,102642.0,37.7046,37.7314,37.5972,37.7046,102642.0
2022-05-04 13:00:00,42.13,42.22,42.03,42.09,164513.0,37.7046,37.7851,37.6151,37.6688,164513.0
2022-05-04 13:30:00,42.08,42.1,41.9,42.02,166635.0,37.6598,37.6777,37.4987,37.6061,166635.0
2022-05-04 14:00:00,42.03,42.25,41.73,42.2,133689.0,37.6151,37.812,37.3466,37.7672,133689.0
2022-05-04 14:30:00,42.21,43.03,41.66,42.97,357060.0,37.7762,38.5101,37.284,38.4564,357060.0
2022-05-04 15:00:00,43.0,43.62,42.98,43.62,403496.0,38.4832,39.0381,38.4653,39.0381,403496.0
2022-05-04 15:30:00,43.63,43.73,43.49,43.6,538006.0,39.047,39.1365,38.9217,39.0202,538006.0
2022-05-05 09:30:00,43.0,43.6,42.91,43.32,177808.0,38.4832,39.0202,38.4027,38.7696,177808.0
2022-05-05 10:00:00,43.31,43.31,42.8,42.8,133106.0,38.7606,38.7606,38.3042,38.3042,133106.0
2022-05-05 10:30:00,42.8,42.87,42.49,42.77,300946.0,38.3042,38.3669,38.0268,38.2774,300946.0
2022-05-05 11:00:00,42.77,42.86,42.47,42.54,183575.0,38.2774,38.3579,38.0089,38.0715,183575.0
2022-05-05 11:30:00,42.52,42.82,42.31,42.33,194538.0,38.0536,38.3221,37.8657,37.8836,194538.0
2022-05-05 12:00:00,42.33,42.63,42.14,42.55,90864.0,37.8836,38.1521,37.7135,38.0805,90864.0
2022-05-05 12:30:00,42.54,42.65,42.28,42.55,76793.0,38.0715,38.17,37.8388,38.0805,76793.0
2022-05-05 13:00:00,42.65,43.03,42.62,42.98,164644.0,38.17,38.5101,38.1431,38.4653,164644.0
2022-05-05 13:30:00,42.97,43.16,42.83,42.9,126728.0,38.4564,38.6264,38.3311,38.3937,126728.0
2022-05-05 14:00:00,42.89,43.06,42.68,42.69,167359.0,38.3848,38.5369,38.1968,38.2058,167359.0
2022-05-05 14:30:00,42.69,42.9,42.59,42.87,143773.0,38.2058,38.3937,38.1163,38.3669,143773.0
2022-05-05 15:00:00,42.88,42.91,42.63,42.78,312745.0,38.3758,38.4027,38.1521,38.2863,312745.0
2022-05-05 15:30:00,42.77,43.21,42.64,43.18,751884.0,38.2774,38.6711,38.161,38.6443,751884.0
2022-05-06 09:30:00,43.17,43.28,41.82,41.97,281852.0,38.6353,38.7338,37.4272,37.5614,281852.0
2022-05-06 10:00:00,41.97,42.12,41.75,41.92,174876.0,37.5614,37.6956,37.3645,37.5166,174876.0
2022-05-06 10:30:00,41.86,42.03,41.5,41.93,145598.0,37.4629,37.6151,37.1408,37.5256,145598.0
2022-05-06 11:00:00,41.93,42.29,41.82,42.14,159344.0,37.5256,37.8478,37.4272,37.7135,159344.0
2022-05-06 11:30:00,42.15,42.16,41.77,41.83,94550.0,37.7225,37.7314,37.3824,37.4361,94550.0
2022-05-06 12:00:00,41.81,42.16,41.71,41.99,80624.0,37.4182,37.7314,37.3287,37.5793,80624.0
2022-05-06 12:30:00,42.0,42.33,41.88,42.29,112304.0,37.5882,37.8836,37.4808,37.8478,112304.0
2022-05-06 13:00:00,42.25,42.31,41.87,42.02,72775.0,37.812,37.8657,37.4719,37.6061,72775.0
2022-05-06 13:30:00,42.02,42.1,41.81,41.88,104814.0,37.6061,37.6777,37.4182,37.4808,104814.0
2022-05-06 14:00:00,41.87,41.94,41.59,41.63,123702.0,37.4719,37.5345,37.2213,37.2571,123702.0
2022-05-06 14:30:00,41.62,41.78,41.5,41.62,144507.0,37.2482,37.3914,37.1408,37.2482,144507.0
2022-05-06 15:00:00,41.64,41.72,41.47,41.61,177707.0,37.2661,37.3377,37.1139,37.2392,177707.0
2022-05-06 15:30:00,41.62,42.05,41.62,41.83,510086.0,37.2482,37.633,37.2482,37.4361,510086.0
2022-05-09 09:30:00,41.17,41.71,41.17,41.65,256666.0,36.8454,37.3287,36.8454,37.275,256666.0
2022-05-09 10:00:00,41.62,41.84,41.18,41.2,145464.0,37.2482,37.4451,36.8544,36.8723,145464.0
2022-05-09 10:30:00,41.15,41.2,40.73,40.75,242571.0,36.8275,36.8723,36.4516,36.4695,242571.0
2022-05-09 11:00:00,40.73,40.82,40.42,40.44,166557.0,36.4516,36.5322,36.1742,36.1921,166557.0
2022-05-09 11:30:00,40.42,40.85,40.32,40.84,197534.0,36.1742,36.559,36.0847,36.5501,197534.0
2022-05-09 12:00:00,40.83,41.16,40.71,41.09,135926.0,36.5411,36.8365,36.4337,36.7738,135926.0
2022-05-09 12:30:00,41.09,41.14,40.67,40.74,158832.0,36.7738,36.8186,36.3979,36.4606,158832.0
2022-05-09 13:00:00,40.74,40.9,40.64,40.9,90188.0,36.4606,36.6038,36.3711,36.6038,90188.0
2022-05-09 13:30:00,40.86,40.92,40.59,40.77,82571.0,36.568,36.6217,36.3264,36.4874,82571.0
2022-05-09 14:00:00,40.77,40.91,40.6,40.63,114348.0,36.4874,36.6127,36.3353,36.3622,114348.0
2022-05-09 14:30:00,40.62,40.92,40.52,40.91,150309.0,36.3532,36.6217,36.2637,36.6127,150309.0
2022-05-09 15:00:00,40.93,41.08,40.76,40.82,192437.0,36.6306,36.7649,36.4785,36.5322,192437.0
2022-05-09 15:30:00,40.81,40.82,40.44,40.6,412021.0,36.5232,36.5322,36.1921,36.3353,412021.0
2022-05-10 09:30:00,40.79,41.14,40.4,41.09,258561.0,36.5053,36.8186,36.1563,36.7738,258561.0
2022-05-10 10:00:00,41.1,41.33,40.79,40.83,234597.0,36.7828,36.9886,36.5053,36.5411,234597.0
2022-05-10 10:30:00,40.83,40.83,40.01,40.11,214845.0,36.5411,36.5411,35.8073,35.8968,214845.0
2022-05-10 11:00:00,40.1,40.14,39.56,39.67,343302.0,35.8878,35.9236,35.4045,35.503,343302.0
2022-05-10 11:30:00,39.66,39.82,39.43,39.7,161589.0,35.494,35.6372,35.2882,35.5298,161589.0
2022-05-10 12:00:00,39.71,39.87,39.58,39.69,225522.0,35.5388,35.682,35.4224,35.5209,225522.0
2022-05-10 12:30:00,39.68,39.73,39.13,39.25,222743.0,35.5119,35.5567,35.0197,35.1271,222743.0
2022-05-10 13:00:00,39.23,39.67,39.16,39.66,129976.0,35.1092,35.503,35.0466,35.494,129976.0
2022-05-10 13:30:00,39.68,40.36,39.67,40.28,209785.0,35.5119,36.1205,35.503,36.0489,209785.0
2022-05-10 14:00:00,40.3,40.32,40.0,40.27,251751.0,36.0668,36.0847,35.7983,36.04,251751.0
2022-05-10 14:30:00,40.25,40.47,40.19,40.32,185069.0,36.0221,36.219,35.9684,36.0847,185069.0
2022-05-10 15:00:00,40.32,40.5,40.09,40.19,227751.0,36.0847,36.2458,35.8789,35.9684,227751.0
2022-05-10 15:30:00,40.19,40.21,40.0,40.19,422527.0,35.9684,35.9863,35.7983,35.9684,422527.0
2022-05-11 09:30:00,40.19,40.72,40.07,40.62,174392.0,35.9684,36.4427,35.861,36.3532,174392.0
2022-05-11 10:00:00,40.6,41.07,40.38,40.98,293788.0,36.3353,36.7559,36.1384,36.6754,293788.0
2022-05-11 10:30:00,40.97,41.23,40.58,40.72,279834.0,36.6664,36.8991,36.3174,36.4427,279834.0
2022-05-11 11:00:00,40.73,40.83,40.45,40.72,232223.0,36.4516,36.5411,36.2011,36.4427,232223.0
2022-05-11 11:30:00,40.72,40.93,40.56,40.71,94082.0,36.4427,36.6306,36.2995,36.4337,94082.0
2022-05-11 12:00:00,40.72,40.77,40.41,40.41,125889.0,36.4427,36.4874,36.1653,36.1653,125889.0
2022-05-11 12:30:00,40.39,40.4,39.74,39.84,444542.0,36.1474,36.1563,35.5656,35.6551,444542.0
2022-05-11 13:00:00,39.82,39.84,39.41,39.43,313372.0,35.6372,35.6551,35.2703,35.2882,313372.0
2022-05-11 13:30:00,39.42,39.54,39.29,39.35,287132.0,35.2793,35.3866,35.1629,35.2166,287132.0
2022-05-11 14:00:00,39.35,39.82,39.35,39.65,224275.0,35.2166,35.6372,35.2166,35.4851,224275.0
2022-05-11 14:30:00,39.64,39.95,39.57,39.72,189485.0,35.4761,35.7536,35.4135,35.5477,189485.0
2022-05-11 15:00:00,39.71,39.75,39.3,39.32,294892.0,35.5388,35.5746,35.1719,35.1898,294892.0
2022-05-11 15:30:00,39.33,39.42,38.67,38.72,893992.0,35.1987,35.2793,34.608,34.6528,893992.0
2022-05-12 09:30:00,38.2,38.29,37.09,37.5,618322.0,34.1874,34.2679,33.194,33.5609,618322.0
2022-05-12 10:00:00,37.5,38.48,37.3,38.3,466988.0,33.5609,34.438,33.3819,34.2769,466988.0
2022-05-12 10:30:00,38.33,38.52,38.0,38.44,325887.0,34.3037,34.4738,34.0084,34.4022,325887.0
2022-05-12 11:00:00,38.45,38.97,38.33,38.58,211574.0,34.4111,34.8765,34.3037,34.5275,211574.0
2022-05-12 11:30:00,38.59,38.78,37.99,38.02,192958.0,34.5364,34.7065,33.9995,34.0263,192958.0
2022-05-12 12:00:00,38.04,38.3,37.83,38.27,231913.0,34.0442,34.2769,33.8563,34.25,231913.0
2022-05-12 12:30:00,38.28,38.7,38.26,38.48,165519.0,34.259,34.6349,34.2411,34.438,165519.0
2022-05-12 13:00:00,38.45,38.5,38.15,38.2,168874.0,34.4111,34.4559,34.1427,34.1874,168874.0
2022-05-12 13:30:00,38.18,38.26,37.72,37.82,180807.0,34.1695,34.2411,33.7578,33.8473,180807.0
2022-05-12 14:00:00,37.81,37.85,37.39,37.55,257608.0,33.8384,33.8742,33.4625,33.6057,257608.0
2022-05-12 14:30:00,37.55,37.57,37.09,37.12,245233.0,33.6057,33.6236,33.194,33.2208,245233.0
2022-05-12 15:00:00,37.11,37.99,37.05,37.72,475613.0,33.2119,33.9995,33.1582,33.7578,475613.0
2022-05-12 15:30:00,37.72,38.19,37.71,38.18,805339.0,33.7578,34.1785,33.7489,34.1695,805339.0
2022-05-13 09:30:00,38.88,39.75,38.74,39.56,199394.0,34.796,35.5746,34.6707,35.4045,199394.0
2022-05-13 10:00:00,39.58,39.91,39.53,39.89,176462.0,35.4224,35.7178,35.3777,35.6999,176462.0
2022-05-13 10:30:00,39.88,40.03,39.53,39.81,184392.0,35.6909,35.8252,35.3777,35.6283,184392.0
2022-05-13 11:00:00,39.8,39.96,39.66,39.96,111371.0,35.6193,35.7625,35.494,35.7625,111371.0
2022-05-13 11:30:00,39.96,40.06,39.86,40.01,110683.0,35.7625,35.852,35.673,35.8073,110683.0
2022-05-13 12:00:00,40.03,40.28,39.91,40.01,167247.0,35.8252,36.0489,35.7178,35.8073,167247.0
2022-05-13 12:30:00,40.0,40.08,39.77,39.96,105665.0,35.7983,35.8699,35.5925,35.7625,105665.0
2022-05-13 13:00:00,39.98,40.11,39.75,39.85,119530.0,35.7804,35.8968,35.5746,35.6641,119530.0
2022-05-13 13:30:00,39.86,39.86,39.54,39.58,161549.0,35.673,35.673,35.3866,35.4224,161549.0
2022-05-13 14:00:00,39.58,39.59,39.17,39.27,143833.0,35.4224,35.4314,35.0555,35.145,143833.0
2022-05-13 14:30:00,39.28,39.6,39.28,39.55,77989.0,35.154,35.4403,35.154,35.3956,77989.0
2022-05-13 15:00:00,39.57,39.75,39.51,39.75,96302.0,35.4135,35.5746,35.3598,35.5746,96302.0
2022-05-13 15:30:00,39.75,39.76,39.44,39.59,359692.0,35.5746,35.5835,35.2972,35.4314,359692.0
2022-05-16 09:30:00,39.21,39.44,38.15,38.54,221154.0,35.0913,35.2972,34.1427,34.4917,221154.0
2022-05-16 10:00:00,38.51,38.85,38.34,38.75,164575.0,34.4648,34.7691,34.3127,34.6796,164575.0
2022-05-16 10:30:00,38.75,38.75,38.32,38.37,133252.0,34.6796,34.6796,34.2948,34.3395,133252.0
2022-05-16 11:00:00,38.34,38.77,38.25,38.65,124634.0,34.3127,34.6975,34.2322,34.5901,124634.0
2022-05-16 11:30:00,38.66,39.0,38.49,38.96,96544.0,34.5991,34.9034,34.4469,34.8676,96544.0
2022-05-16 12:00:00,38.98,39.0,38.82,38.88,71161.0,34.8855,34.9034,34.7423,34.796,71161.0
2022-05-16 12:30:00,38.88,38.92,38.72,38.79,64279.0,34.796,34.8318,34.6528,34.7154,64279.0
2022-05-16 13:00:00,38.77,39.14,38.74,39.13,53028.0,34.6975,35.0287,34.6707,35.0197,53028.0
2022-05-16 13:30:00,39.13,39.19,39.0,39.03,55337.0,35.0197,35.0734,34.9034,34.9302,55337.0
2022-05-16 14:00:00,39.03,39.22,38.95,39.2,80783.0,34.9302,35.1003,34.8586,35.0824,80783.0
2022-05-16 14:30:00,39.21,39.25,39.04,39.17,72306.0,35.0913,35.1271,34.9392,35.0555,72306.0
2022-05-16 15:00:00,39.17,39.28,38.96,39.01,89272.0,35.0555,35.154,34.8676,34.9123,89272.0
2022-05-16 15:30:00,39.01,39.02,38.63,38.74,321961.0,34.9123,34.9213,34.5722,34.6707,321961.0
2022-05-17 09:30:00,40.61,41.13,40.48,40.98,431700.0,36.3443,36.8096,36.2279,36.6754,431700.0
2022-05-17 10:00:00,40.96,41.11,40.59,40.62,230931.0,36.6575,36.7917,36.3264,36.3532,230931.0
2022-05-17 10:30:00,40.59,40.63,40.21,40.44,231953.0,36.3264,36.3622,35.9863,36.1921,231953.0
2022-05-17 11:00:00,40.47,40.61,40.38,40.52,139357.0,36.219,36.3443,36.1384,36.2637,139357.0
2022-05-17 11:30:00,40.51,40.64,40.44,40.6,82850.0,36.2548,36.3711,36.1921,36.3353,82850.0
2022-05-17 12:00:00,40.6,40.86,40.57,40.8,345932.0,36.3353,36.568,36.3085,36.5143,345932.0
2022-05-17 12:30:00,40.79,40.95,40.74,40.95,123953.0,36.5053,36.6485,36.4606,36.6485,123953.0
2022-05-17 13:00:00,40.94,41.12,40.84,41.02,96320.0,36.6396,36.8007,36.5501,36.7112,96320.0
2022-05-17 13:30:00,41.03,41.11,40.91,40.97,76319.0,36.7201,36.7917,36.6127,36.6664,76319.0
2022-05-17 14:00:00,40.97,41.2,40.7,40.84,162513.0,36.6664,36.8723,36.4248,36.5501,162513.0
2022-05-17 14:30:00,40.83,41.19,40.8,41.03,163741.0,36.5411,36.8633,36.5143,36.7201,163741.0
2022-05-17 15:00:00,41.03,41.21,41.0,41.15,172771.0,36.7201,36.8812,36.6933,36.8275,172771.0
2022-05-17 15:30:00,41.15,41.27,40.94,41.14,538983.0,36.8275,36.9349,36.6396,36.8186,538983.0
2022-05-18 09:30:00,40.31,40.75,40.23,40.39,177486.0,36.0758,36.4695,36.0042,36.1474,177486.0
2022-05-18 10:00:00,40.4,40.72,40.3,40.3,116291.0,36.1563,36.4427,36.0668,36.0668,116291.0
2022-05-18 10:30:00,40.28,40.53,40.16,40.47,179705.0,36.0489,36.2727,35.9415,36.219,179705.0
2022-05-18 11:00:00,40.45,40.45,39.59,39.61,138259.0,36.2011,36.2011,35.4314,35.4493,138259.0
2022-05-18 11:30:00,39.63,40.0,39.58,39.59,85074.0,35.4672,35.7983,35.4224,35.4314,85074.0
2022-05-18 12:00:00,39.56,39.62,39.28,39.35,118715.0,35.4045,35.4582,35.154,35.2166,118715.0
2022-05-18 12:30:00,39.34,39.63,39.28,39.56,90453.0,35.2077,35.4672,35.154,35.4045,90453.0
2022-05-18 13:00:00,39.55,39.56,39.1,39.22,114860.0,35.3956,35.4045,34.9929,35.1003,114860.0
2022-05-18 13:30:00,39.21,39.29,39.04,39.17,98594.0,35.0913,35.1629,34.9392,35.0555,98594.0
2022-05-18 14:00:00,39.18,39.27,39.04,39.27,96502.0,35.0645,35.145,34.9392,35.145,96502.0
2022-05-18 14:30:00,39.26,39.29,38.94,38.97,117615.0,35.1361,35.1629,34.8497,34.8765,117615.0
2022-05-18 15:00:00,38.97,39.07,38.85,38.89,159158.0,34.8765,34.966,34.7691,34.8049,159158.0
2022-05-18 15:30:00,38.89,39.15,38.85,39.01,470646.0,34.8049,35.0376,34.7691,34.9123,470646.0
2022-05-19 09:30:00,38.4,39.45,38.37,38.49,243003.0,34.3664,35.3061,34.3395,34.4469,243003.0
2022-05-19 10:00:00,38.47,39.23,38.42,38.83,563405.0,34.429,35.1092,34.3843,34.7512,563405.0
2022-05-19 10:30:00,38.83,39.12,38.67,38.83,265335.0,34.7512,35.0108,34.608,34.7512,265335.0
2022-05-19 11:00:00,38.84,39.01,38.63,38.94,146405.0,34.7602,34.9123,34.5722,34.8497,146405.0
2022-05-19 11:30:00,38.96,39.31,38.81,39.14,264269.0,34.8676,35.1808,34.7333,35.0287,264269.0
2022-05-19 12:00:00,39.13,39.22,38.87,38.98,109528.0,35.0197,35.1003,34.787,34.8855,109528.0
2022-05-19 12:30:00,38.97,39.03,38.56,38.76,111363.0,34.8765,34.9302,34.5096,34.6886,111363.0
2022-05-19 13:00:00,38.77,38.92,38.61,38.84,91674.0,34.6975,34.8318,34.5543,34.7602,91674.0
2022-05-19 13:30:00,38.84,39.25,38.66,39.2,112978.0,34.7602,35.1271,34.5991,35.0824,112978.0
2022-05-19 14:00:00,39.2,39.2,38.97,39.1,124905.0,35.0824,35.0824,34.8765,34.9929,124905.0
2022-05-19 14:30:00,39.07,39.31,38.95,39.22,112240.0,34.966,35.1808,34.8586,35.1003,112240.0
2022-05-19 15:00:00,39.2,39.36,38.85,38.88,146277.0,35.0824,35.2256,34.7691,34.796,146277.0
2022-05-19 15:30:00,38.87,38.92,38.57,38.66,590129.0,34.787,34.8318,34.5185,34.5991,590129.0
2022-05-20 09:30:00,39.08,39.5,38.74,38.95,150608.0,34.975,35.3508,34.6707,34.8586,150608.0
2022-05-20 10:00:00,38.93,39.04,38.7,39.01,154243.0,34.8407,34.9392,34.6349,34.9123,154243.0
2022-05-20 10:30:00,39.01,39.07,38.4,38.44,164096.0,34.9123,34.966,34.3664,34.4022,164096.0
2022-05-20 11:00:00,38.46,38.51,38.13,38.24,127264.0,34.4201,34.4648,34.1248,34.2232,127264.0
2022-05-20 11:30:00,38.24,38.35,38.15,38.16,127965.0,34.2232,34.3216,34.1427,34.1516,127965.0
2022-05-20 12:00:00,38.17,38.19,37.86,37.88,152364.0,34.1606,34.1785,33.8831,33.901,152364.0
2022-05-20 12:30:00,37.88,37.94,37.45,37.5,211123.0,33.901,33.9547,33.5162,33.5609,211123.0
2022-05-20 13:00:00,37.5,37.55,37.21,37.23,143438.0,33.5609,33.6057,33.3014,33.3193,143438.0
2022-05-20 13:30:00,37.23,37.78,37.22,37.75,121355.0,33.3193,33.8115,33.3103,33.7847,121355.0
2022-05-20 14:00:00,37.75,37.78,37.56,37.7,154427.0,33.7847,33.8115,33.6146,33.7399,154427.0
2022-05-20 14:30:00,37.69,38.05,37.56,37.88,150220.0,33.731,34.0532,33.6146,33.901,150220.0
2022-05-20 15:00:00,37.87,38.08,37.74,38.07,231768.0,33.8921,34.08,33.7757,34.0711,231768.0
2022-05-20 15:30:00,38.07,38.67,38.0,38.66,575447.0,34.0711,34.608,34.0084,34.5991,575447.0
2022-05-23 09:30:00,39.58,40.27,39.45,39.8,336220.0,35.4224,36.04,35.3061,35.6193,336220.0
2022-05-23 10:00:00,39.81,40.0,39.44,40.0,186948.0,35.6283,35.7983,35.2972,35.7983,186948.0
2022-05-23 10:30:00,40.07,40.43,39.99,40.43,303651.0,35.861,36.1832,35.7894,36.1832,303651.0
2022-05-23 11:00:00,40.42,40.74,40.4,40.72,268910.0,36.1742,36.4606,36.1563,36.4427,268910.0
2022-05-23 11:30:00,40.72,40.89,40.69,40.8,184730.0,36.4427,36.5948,36.4158,36.5143,184730.0
2022-05-23 12:00:00,40.8,40.81,40.57,40.59,137435.0,36.5143,36.5232,36.3085,36.3264,137435.0
2022-05-23 12:30:00,40.59,40.66,40.49,40.64,218021.0,36.3264,36.389,36.2369,36.3711,218021.0
2022-05-23 13:00:00,40.65,40.67,40.36,40.59,123701.0,36.3801,36.3979,36.1205,36.3264,123701.0
2022-05-23 13:30:00,40.6,40.8,40.57,40.79,81386.0,36.3353,36.5143,36.3085,36.5053,81386.0
2022-05-23 14:00:00,40.8,40.89,40.68,40.72,105548.0,36.5143,36.5948,36.4069,36.4427,105548.0
2022-05-23 14:30:00,40.73,40.78,40.53,40.55,92591.0,36.4516,36.4964,36.2727,36.2906,92591.0
2022-05-23 15:00:00,40.55,40.74,40.55,40.66,159987.0,36.2906,36.4606,36.2906,36.389,159987.0
2022-05-23 15:30:00,40.66,40.71,40.32,40.39,435375.0,36.389,36.4337,36.0847,36.1474,435375.0
2022-05-24 09:30:00,40.03,40.07,39.28,39.38,253913.0,35.8252,35.861,35.154,35.2435,253913.0
2022-05-24 10:00:00,39.41,39.51,39.05,39.2,123676.0,35.2703,35.3598,34.9481,35.0824,123676.0
2022-05-24 10:30:00,39.2,39.21,38.73,38.92,135984.0,35.0824,35.0913,34.6617,34.8318,135984.0
2022-05-24 11:00:00,38.91,39.01,38.78,38.93,107822.0,34.8228,34.9123,34.7065,34.8407,107822.0
2022-05-24 11:30:00,38.96,39.17,38.84,39.02,108108.0,34.8676,35.0555,34.7602,34.9213,108108.0
2022-05-24 12:00:00,39.02,39.34,38.97,39.17,107766.0,34.9213,35.2077,34.8765,35.0555,107766.0
2022-05-24 12:30:00,39.18,39.24,38.9,38.97,89097.0,35.0645,35.1182,34.8139,34.8765,89097.0
2022-05-24 13:00:00,38.95,39.04,38.79,39.01,53242.0,34.8586,34.9392,34.7154,34.9123,53242.0
2022-05-24 13:30:00,38.99,39.23,38.87,39.11,67931.0,34.8944,35.1092,34.787,35.0018,67931.0
2022-05-24 14:00:00,39.13,39.47,39.01,39.27,89328.0,35.0197,35.324,34.9123,35.145,89328.0
2022-05-24 14:30:00,39.26,39.34,38.96,39.06,74602.0,35.1361,35.2077,34.8676,34.9571,74602.0
2022-05-24 15:00:00,39.05,39.23,39.0,39.16,117382.0,34.9481,35.1092,34.9034,35.0466,117382.0
2022-05-24 15:30:00,39.15,39.45,39.1,39.27,408922.0,35.0376,35.3061,34.9929,35.145,408922.0
2022-05-25 09:30:00,38.99,39.83,38.77,39.74,169462.0,34.8944,35.6462,34.6975,35.5656,169462.0
2022-05-25 10:00:00,39.74,40.24,39.65,40.24,133287.0,35.5656,36.0131,35.4851,36.0131,133287.0
2022-05-25 10:30:00,40.24,40.5,40.18,40.33,199049.0,36.0131,36.2458,35.9594,36.0937,199049.0
2022-05-25 11:00:00,40.31,40.38,40.15,40.24,336772.0,36.0758,36.1384,35.9326,36.0131,336772.0
2022-05-25 11:30:00,40.23,40.27,40.01,40.25,100108.0,36.0042,36.04,35.8073,36.0221,100108.0
2022-05-25 12:00:00,40.26,40.31,39.8,39.86,69158.0,36.031,36.0758,35.6193,35.673,69158.0
2022-05-25 12:30:00,39.86,40.01,39.79,39.96,94181.0,35.673,35.8073,35.6104,35.7625,94181.0
2022-05-25 13:00:00,39.96,40.03,39.85,40.01,70696.0,35.7625,35.8252,35.6641,35.8073,70696.0
2022-05-25 13:30:00,40.0,40.03,39.79,39.95,60587.0,35.7983,35.8252,35.6104,35.7536,60587.0
2022-05-25 14:00:00,39.93,40.2,39.7,40.12,108174.0,35.7357,35.9773,35.5298,35.9057,108174.0
2022-05-25 14:30:00,40.12,40.44,40.07,40.4,118912.0,35.9057,36.1921,35.861,36.1563,118912.0
2022-05-25 15:00:00,40.4,40.54,40.39,40.52,182317.0,36.1563,36.2816,36.1474,36.2637,182317.0
2022-05-25 15:30:00,40.51,40.58,40.21,40.31,396978.0,36.2548,36.3174,35.9863,36.0758,396978.0
2022-05-26 09:30:00,40.84,41.69,40.84,41.64,240572.0,36.5501,37.3108,36.5501,37.2661,240572.0
2022-05-26 10:00:00,41.66,41.95,41.51,41.84,163840.0,37.284,37.5435,37.1497,37.4451,163840.0
2022-05-26 10:30:00,41.83,41.96,41.73,41.76,136192.0,37.4361,37.5524,37.3466,37.3735,136192.0
2022-05-26 11:00:00,41.76,41.98,41.74,41.83,171910.0,37.3735,37.5703,37.3556,37.4361,171910.0
2022-05-26 11:30:00,41.83,41.85,41.71,41.85,81609.0,37.4361,37.454,37.3287,37.454,81609.0
2022-05-26 12:00:00,41.84,41.99,41.79,41.93,152205.0,37.4451,37.5793,37.4003,37.5256,152205.0
2022-05-26 12:30:00,41.92,41.92,41.71,41.8,95756.0,37.5166,37.5166,37.3287,37.4093,95756.0
2022-05-26 13:00:00,41.8,42.07,41.72,41.76,153524.0,37.4093,37.6509,37.3377,37.3735,153524.0
2022-05-26 13:30:00,41.76,41.81,41.65,41.79,94957.0,37.3735,37.4182,37.275,37.4003,94957.0
2022-05-26 14:00:00,41.79,41.84,41.65,41.76,113456.0,37.4003,37.4451,37.275,37.3735,113456.0
2022-05-26 14:30:00,41.76,41.78,41.61,41.73,84160.0,37.3735,37.3914,37.2392,37.3466,84160.0
2022-05-26 15:00:00,41.73,41.75,41.53,41.67,129614.0,37.3466,37.3645,37.1676,37.2929,129614.0
2022-05-26 15:30:00,41.67,41.95,41.66,41.81,592576.0,37.2929,37.5435,37.284,37.4182,592576.0
2022-05-27 09:30:00,42.05,42.59,41.77,42.42,201121.0,37.633,38.1163,37.3824,37.9641,201121.0
2022-05-27 10:00:00,42.41,42.55,42.31,42.35,116831.0,37.9552,38.0805,37.8657,37.9015,116831.0
2022-05-27 10:30:00,42.37,42.37,42.16,42.27,209953.0,37.9194,37.9194,37.7314,37.8299,209953.0
2022-05-27 11:00:00,42.29,42.49,42.16,42.49,161795.0,37.8478,38.0268,37.7314,38.0268,161795.0
2022-05-27 11:30:00,42.48,42.54,42.37,42.48,99381.0,38.0178,38.0715,37.9194,38.0178,99381.0
2022-05-27 12:00:00,42.49,42.61,42.47,42.54,90819.0,38.0268,38.1342,38.0089,38.0715,90819.0
2022-05-27 12:30:00,42.54,42.6,42.47,42.59,78803.0,38.0715,38.1252,38.0089,38.1163,78803.0
2022-05-27 13:00:00,42.59,42.63,42.47,42.48,103319.0,38.1163,38.1521,38.0089,38.0178,103319.0
2022-05-27 13:30:00,42.48,42.67,42.48,42.66,99812.0,38.0178,38.1879,38.0178,38.1789,99812.0
2022-05-27 14:00:00,42.65,42.89,42.63,42.86,117753.0,38.17,38.3848,38.1521,38.3579,117753.0
2022-05-27 14:30:00,42.87,43.01,42.83,42.97,120874.0,38.3669,38.4922,38.3311,38.4564,120874.0
2022-05-27 15:00:00,42.97,43.1,42.92,43.09,199129.0,38.4564,38.5727,38.4116,38.5637,199129.0
2022-05-27 15:30:00,43.08,43.17,43.01,43.17,539572.0,38.5548,38.6353,38.4922,38.6353,539572.0
2022-05-31 09:30:00,42.79,43.31,42.53,43.18,250935.0,38.2953,38.7606,38.0626,38.6443,250935.0
2022-05-31 10:00:00,43.19,43.39,42.78,43.2,136327.0,38.6532,38.8322,38.2863,38.6622,136327.0
2022-05-31 10:30:00,43.19,43.43,43.05,43.16,101989.0,38.6532,38.868,38.528,38.6264,101989.0
2022-05-31 11:00:00,43.14,43.21,42.92,43.16,92184.0,38.6085,38.6711,38.4116,38.6264,92184.0
2022-05-31 11:30:00,43.15,43.63,43.07,43.63,231118.0,38.6174,39.047,38.5458,39.047,231118.0
2022-05-31 12:00:00,43.64,43.73,43.4,43.56,111428.0,39.056,39.1365,38.8412,38.9844,111428.0
2022-05-31 12:30:00,43.57,43.73,43.56,43.7,91067.0,38.9933,39.1365,38.9844,39.1097,91067.0
2022-05-31 13:00:00,43.69,43.72,43.47,43.53,78046.0,39.1007,39.1276,38.9038,38.9575,78046.0
2022-05-31 13:30:00,43.52,43.93,43.5,43.91,80732.0,38.9486,39.3155,38.9307,39.2976,80732.0
2022-05-31 14:00:00,43.89,43.96,43.75,43.87,124980.0,39.2797,39.3424,39.1544,39.2618,124980.0
2022-05-31 14:30:00,43.88,43.9,43.51,43.66,111049.0,39.2708,39.2887,38.9396,39.0739,111049.0
2022-05-31 15:00:00,43.67,43.96,43.55,43.95,132765.0,39.0828,39.3424,38.9754,39.3334,132765.0
2022-05-31 15:30:00,43.95,44.27,43.95,44.02,946233.0,39.3334,39.6198,39.3334,39.3961,946233.0
2022-06-01 09:30:00,44.28,44.33,43.01,43.13,293196.0,39.6287,39.6735,38.4922,38.5995,293196.0
2022-06-01 10:00:00,43.14,43.22,42.45,42.48,217290.0,38.6085,38.6801,37.991,38.0178,217290.0
2022-06-01 10:30:00,42.47,42.61,42.31,42.53,179379.0,38.0089,38.1342,37.8657,38.0626,179379.0
2022-06-01 11:00:00,42.54,42.54,42.08,42.18,143118.0,38.0715,38.0715,37.6598,37.7493,143118.0
2022-06-01 11:30:00,42.19,42.19,41.98,42.02,130151.0,37.7583,37.7583,37.5703,37.6061,130151.0
2022-06-01 12:00:00,42.02,42.07,41.85,41.89,161655.0,37.6061,37.6509,37.454,37.4898,161655.0
2022-06-01 12:30:00,41.88,42.04,41.72,41.93,128737.0,37.4808,37.624,37.3377,37.5256,128737.0
2022-06-01 13:00:00,41.92,42.41,41.87,42.29,129029.0,37.5166,37.9552,37.4719,37.8478,129029.0
2022-06-01 13:30:00,42.31,42.5,42.19,42.42,96624.0,37.8657,38.0357,37.7583,37.9641,96624.0
2022-06-01 14:00:00,42.41,42.69,42.34,42.6,87960.0,37.9552,38.2058,37.8925,38.1252,87960.0
2022-06-01 14:30:00,42.61,42.66,42.45,42.45,92914.0,38.1342,38.1789,37.991,37.991,92914.0
2022-06-01 15:00:00,42.45,42.69,42.42,42.58,149663.0,37.991,38.2058,37.9641,38.1073,149663.0
2022-06-01 15:30:00,42.58,42.65,42.31,42.31,477681.0,38.1073,38.17,37.8657,37.8657,477681.0
2022-06-02 09:30:00,42.37,42.88,42.33,42.49,126101.0,37.9194,38.3758,37.8836,38.0268,126101.0
2022-06-02 10:00:00,42.47,42.71,42.16,42.31,73062.0,38.0089,38.2237,37.7314,37.8657,73062.0
2022-06-02 10:30:00,42.32,42.53,42.23,42.51,79377.0,37.8746,38.0626,37.7941,38.0447,79377.0
2022-06-02 11:00:00,42.49,42.79,42.46,42.74,83781.0,38.0268,38.2953,37.9999,38.2505,83781.0
2022-06-02 11:30:00,42.76,42.91,42.67,42.68,47128.0,38.2684,38.4027,38.1879,38.1968,47128.0
2022-06-02 12:00:00,42.69,42.92,42.69,42.89,37364.0,38.2058,38.4116,38.2058,38.3848,37364.0
2022-06-02 12:30:00,42.9,42.96,42.78,42.86,37258.0,38.3937,38.4474,38.2863,38.3579,37258.0
2022-06-02 13:00:00,42.86,42.95,42.8,42.95,40255.0,38.3579,38.4385,38.3042,38.4385,40255.0
2022-06-02 13:30:00,42.95,43.0,42.88,43.0,45021.0,38.4385,38.4832,38.3758,38.4832,45021.0
2022-06-02 14:00:00,43.01,43.08,42.93,42.98,47316.0,38.4922,38.5548,38.4206,38.4653,47316.0
2022-06-02 14:30:00,42.98,43.07,42.83,42.85,44533.0,38.4653,38.5458,38.3311,38.349,44533.0
2022-06-02 15:00:00,42.85,43.01,42.85,42.94,80639.0,38.349,38.4922,38.349,38.4295,80639.0
2022-06-02 15:30:00,42.93,43.18,42.88,43.18,254106.0,38.4206,38.6443,38.3758,38.6443,254106.0
2022-06-03 09:30:00,42.56,42.91,42.12,42.4,139312.0,38.0894,38.4027,37.6956,37.9462,139312.0
2022-06-03 10:00:00,42.39,42.47,42.13,42.23,116097.0,37.9373,38.0089,37.7046,37.7941,116097.0
2022-06-03 10:30:00,42.21,42.49,42.15,42.37,66683.0,37.7762,38.0268,37.7225,37.9194,66683.0
2022-06-03 11:00:00,42.34,42.37,42.09,42.2,63001.0,37.8925,37.9194,37.6688,37.7672,63001.0
2022-06-03 11:30:00,42.21,42.48,42.21,42.38,33949.0,37.7762,38.0178,37.7762,37.9283,33949.0
2022-06-03 12:00:00,42.36,42.45,42.18,42.34,36640.0,37.9104,37.991,37.7493,37.8925,36640.0
2022-06-03 12:30:00,42.35,42.51,42.27,42.51,39288.0,37.9015,38.0447,37.8299,38.0447,39288.0
2022-06-03 13:00:00,42.51,42.66,42.31,42.43,59420.0,38.0447,38.1789,37.8657,37.9731,59420.0
2022-06-03 13:30:00,42.42,42.42,42.28,42.35,47191.0,37.9641,37.9641,37.8388,37.9015,47191.0
2022-06-03 14:00:00,42.34,42.54,42.28,42.54,53013.0,37.8925,38.0715,37.8388,38.0715,53013.0
2022-06-03 14:30:00,42.55,42.55,42.31,42.39,52003.0,38.0805,38.0805,37.8657,37.9373,52003.0
2022-06-03 15:00:00,42.39,42.43,42.23,42.36,99912.0,37.9373,37.9731,37.7941,37.9104,99912.0
2022-06-03 15:30:00,42.35,42.49,42.24,42.35,268145.0,37.9015,38.0268,37.803,37.9015,268145.0
2022-06-06 09:30:00,42.67,42.85,42.31,42.61,156829.0,38.1879,38.349,37.8657,38.1342,156829.0
2022-06-06 10:00:00,42.63,43.05,42.63,42.96,114153.0,38.1521,38.528,38.1521,38.4474,114153.0
2022-06-06 10:30:00,42.97,43.19,42.92,43.02,75217.0,38.4564,38.6532,38.4116,38.5011,75217.0
2022-06-06 11:00:00,43.01,43.09,42.69,42.82,62159.0,38.4922,38.5637,38.2058,38.3221,62159.0
2022-06-06 11:30:00,42.82,42.85,42.72,42.81,32457.0,38.3221,38.349,38.2326,38.3132,32457.0
2022-06-06 12:00:00,42.8,42.8,42.57,42.57,40087.0,38.3042,38.3042,38.0984,38.0984,40087.0
2022-06-06 12:30:00,42.57,42.82,42.53,42.82,38038.0,38.0984,38.3221,38.0626,38.3221,38038.0
2022-06-06 13:00:00,42.82,42.82,42.7,42.82,30601.0,38.3221,38.3221,38.2147,38.3221,30601.0
2022-06-06 13:30:00,42.81,43.23,42.79,43.23,73991.0,38.3132,38.689,38.2953,38.689,73991.0
2022-06-06 14:00:00,43.22,43.23,42.78,42.84,67067.0,38.6801,38.689,38.2863,38.34,67067.0
2022-06-06 14:30:00,42.84,42.84,42.64,42.72,51946.0,38.34,38.34,38.161,38.2326,51946.0
2022-06-06 15:00:00,42.71,42.76,42.56,42.64,81525.0,38.2237,38.2684,38.0894,38.161,81525.0
2022-06-06 15:30:00,42.63,42.7,42.44,42.57,392342.0,38.1521,38.2147,37.982,38.0984,392342.0
2022-06-07 09:30:00,42.07,42.48,42.07,42.17,116521.0,37.6509,38.0178,37.6509,37.7404,116521.0
2022-06-07 10:00:00,42.17,42.38,42.07,42.38,143713.0,37.7404,37.9283,37.6509,37.9283,143713.0
2022-06-07 10:30:00,42.38,42.72,42.35,42.65,91885.0,37.9283,38.2326,37.9015,38.17,91885.0
2022-06-07 11:00:00,42.66,42.81,42.62,42.75,156203.0,38.1789,38.3132,38.1431,38.2595,156203.0
2022-06-07 11:30:00,42.76,42.82,42.61,42.76,67444.0,38.2684,38.3221,38.1342,38.2684,67444.0
2022-06-07 12:00:00,42.76,42.8,42.62,42.75,41140.0,38.2684,38.3042,38.1431,38.2595,41140.0
2022-06-07 12:30:00,42.74,42.92,42.71,42.88,54764.0,38.2505,38.4116,38.2237,38.3758,54764.0
2022-06-07 13:00:00,42.88,43.06,42.87,43.0,52869.0,38.3758,38.5369,38.3669,38.4832,52869.0
2022-06-07 13:30:00,43.01,43.06,42.87,42.88,50284.0,38.4922,38.5369,38.3669,38.3758,50284.0
2022-06-07 14:00:00,42.88,43.05,42.86,42.96,52572.0,38.3758,38.528,38.3579,38.4474,52572.0
2022-06-07 14:30:00,42.95,43.0,42.79,42.92,55079.0,38.4385,38.4832,38.2953,38.4116,55079.0
2022-06-07 15:00:00,42.91,42.97,42.88,42.9,90284.0,38.4027,38.4564,38.3758,38.3937,90284.0
2022-06-07 15:30:00,42.89,43.03,42.84,42.9,510802.0,38.3848,38.5101,38.34,38.3937,510802.0
2022-06-08 09:30:00,42.37,42.82,42.37,42.73,119851.0,37.9194,38.3221,37.9194,38.2416,119851.0
2022-06-08 10:00:00,42.76,42.81,42.42,42.42,83700.0,38.2684,38.3132,37.9641,37.9641,83700.0
2022-06-08 10:30:00,42.41,42.53,42.19,42.22,65197.0,37.9552,38.0626,37.7583,37.7851,65197.0
2022-06-08 11:00:00,42.24,42.5,42.23,42.4,46808.0,37.803,38.0357,37.7941,37.9462,46808.0
2022-06-08 11:30:00,42.4,42.45,42.26,42.3,39536.0,37.9462,37.991,37.8209,37.8567,39536.0
2022-06-08 12:00:00,42.3,42.37,41.91,41.93,156506.0,37.8567,37.9194,37.5077,37.5256,156506.0
2022-06-08 12:30:00,41.93,41.93,41.48,41.72,144386.0,37.5256,37.5256,37.1229,37.3377,144386.0
2022-06-08 13:00:00,41.7,41.7,41.53,41.66,62262.0,37.3198,37.3198,37.1676,37.284,62262.0
2022-06-08 13:30:00,41.64,41.65,41.48,41.61,133608.0,37.2661,37.275,37.1229,37.2392,133608.0
2022-06-08 14:00:00,41.62,41.76,41.59,41.67,49092.0,37.2482,37.3735,37.2213,37.2929,49092.0
2022-06-08 14:30:00,41.67,41.78,41.57,41.77,46029.0,37.2929,37.3914,37.2034,37.3824,46029.0
2022-06-08 15:00:00,41.77,41.9,41.69,41.85,72257.0,37.3824,37.4987,37.3108,37.454,72257.0
2022-06-08 15:30:00,41.86,41.9,41.63,41.72,243254.0,37.4629,37.4987,37.2571,37.3377,243254.0
2022-06-09 09:30:00,41.58,41.73,41.08,41.25,135520.0,37.2124,37.3466,36.7649,36.917,135520.0
2022-06-09 10:00:00,41.23,41.32,40.83,41.3,152939.0,36.8991,36.9797,36.5411,36.9618,152939.0
2022-06-09 10:30:00,41.32,41.41,41.1,41.21,66888.0,36.9797,37.0602,36.7828,36.8812,66888.0
2022-06-09 11:00:00,41.19,41.32,41.08,41.15,119935.0,36.8633,36.9797,36.7649,36.8275,119935.0
2022-06-09 11:30:00,41.14,41.38,41.13,41.36,58176.0,36.8186,37.0334,36.8096,37.0155,58176.0
2022-06-09 12:00:00,41.34,41.4,41.19,41.38,37104.0,36.9976,37.0513,36.8633,37.0334,37104.0
2022-06-09 12:30:00,41.4,41.55,41.36,41.53,41036.0,37.0513,37.1855,37.0155,37.1676,41036.0
2022-06-09 13:00:00,41.55,41.58,41.3,41.33,37617.0,37.1855,37.2124,36.9618,36.9886,37617.0
2022-06-09 13:30:00,41.31,41.39,41.22,41.39,48366.0,36.9707,37.0423,36.8902,37.0423,48366.0
2022-06-09 14:00:00,41.38,41.39,41.11,41.18,54771.0,37.0334,37.0423,36.7917,36.8544,54771.0
2022-06-09 14:30:00,41.18,41.18,40.97,40.97,65897.0,36.8544,36.8544,36.6664,36.6664,65897.0
2022-06-09 15:00:00,40.95,40.95,40.7,40.7,102913.0,36.6485,36.6485,36.4248,36.4248,102913.0
2022-06-09 15:30:00,40.7,40.74,40.4,40.46,419366.0,36.4248,36.4606,36.1563,36.21,419366.0
2022-06-10 09:30:00,39.05,39.67,38.66,38.81,405184.0,34.9481,35.503,34.5991,34.7333,405184.0
2022-06-10 10:00:00,38.84,38.87,38.29,38.29,456738.0,34.7602,34.787,34.2679,34.2679,456738.0
2022-06-10 10:30:00,38.3,38.98,38.28,38.75,441089.0,34.2769,34.8855,34.259,34.6796,441089.0
2022-06-10 11:00:00,38.75,38.75,38.12,38.16,548308.0,34.6796,34.6796,34.1158,34.1516,548308.0
2022-06-10 11:30:00,38.16,38.47,38.09,38.44,253424.0,34.1516,34.429,34.089,34.4022,253424.0
2022-06-10 12:00:00,38.45,38.67,38.24,38.3,173237.0,34.4111,34.608,34.2232,34.2769,173237.0
2022-06-10 12:30:00,38.32,38.52,37.92,38.02,286672.0,34.2948,34.4738,33.9368,34.0263,286672.0
2022-06-10 13:00:00,38.02,38.05,37.79,38.05,218546.0,34.0263,34.0532,33.8205,34.0532,218546.0
2022-06-10 13:30:00,38.04,38.24,37.83,37.86,312435.0,34.0442,34.2232,33.8563,33.8831,312435.0
2022-06-10 14:00:00,37.87,38.09,37.76,37.9,264611.0,33.8921,34.089,33.7936,33.9189,264611.0
2022-06-10 14:30:00,37.91,37.99,37.78,37.84,470718.0,33.9279,33.9995,33.8115,33.8652,470718.0
2022-06-10 15:00:00,37.84,38.11,37.67,38.02,346059.0,33.8652,34.1069,33.7131,34.0263,346059.0
2022-06-10 15:30:00,38.01,38.01,37.51,37.55,848545.0,34.0174,34.0174,33.5699,33.6057,848545.0
2022-06-13 09:30:00,36.16,36.51,35.36,35.65,986877.0,32.3617,32.6749,31.6457,31.9053,986877.0
2022-06-13 10:00:00,35.63,36.05,35.44,35.44,282390.0,31.8874,32.2632,31.7173,31.7173,282390.0
2022-06-13 10:30:00,35.44,35.53,35.21,35.21,338552.0,31.7173,31.7979,31.5115,31.5115,338552.0
2022-06-13 11:00:00,35.2,35.56,35.08,35.28,316899.0,31.5025,31.8247,31.3951,31.5741,316899.0
2022-06-13 11:30:00,35.26,35.56,35.18,35.35,198621.0,31.5562,31.8247,31.4846,31.6368,198621.0
2022-06-13 12:00:00,35.36,35.44,35.21,35.27,145657.0,31.6457,31.7173,31.5115,31.5652,145657.0
2022-06-13 12:30:00,35.24,35.61,35.15,35.16,207170.0,31.5383,31.8695,31.4578,31.4667,207170.0
2022-06-13 13:00:00,35.16,35.17,35.05,35.09,174538.0,31.4667,31.4757,31.3683,31.4041,174538.0
2022-06-13 13:30:00,35.09,35.39,35.03,35.32,154332.0,31.4041,31.6726,31.3504,31.6099,154332.0
2022-06-13 14:00:00,35.32,35.32,35.04,35.18,223829.0,31.6099,31.6099,31.3593,31.4846,223829.0
2022-06-13 14:30:00,35.18,35.27,34.88,34.91,377067.0,31.4846,31.5652,31.2161,31.243,377067.0
2022-06-13 15:00:00,34.91,35.0,34.58,34.59,354648.0,31.243,31.3235,30.9477,30.9566,354648.0
2022-06-13 15:30:00,34.59,34.64,34.19,34.37,1012019.0,30.9566,31.0014,30.5986,30.7597,1012019.0
2022-06-14 09:30:00,34.47,34.98,34.41,34.84,331958.0,30.8492,31.3056,30.7955,31.1803,331958.0
2022-06-14 10:00:00,34.84,34.97,34.36,34.37,241198.0,31.1803,31.2967,30.7508,30.7597,241198.0
2022-06-14 10:30:00,34.36,34.57,34.23,34.44,271921.0,30.7508,30.9387,30.6344,30.8224,271921.0
2022-06-14 11:00:00,34.44,34.53,34.07,34.25,241135.0,30.8224,30.9029,30.4912,30.6523,241135.0
2022-06-14 11:30:00,34.24,34.69,34.22,34.66,182143.0,30.6434,31.0461,30.6255,31.0193,182143.0
2022-06-14 12:00:00,34.65,34.66,34.23,34.28,157496.0,31.0103,31.0193,30.6344,30.6792,157496.0
2022-06-14 12:30:00,34.3,34.46,34.15,34.43,280031.0,30.6971,30.8403,30.5628,30.8134,280031.0
2022-06-14 13:00:00,34.45,34.71,34.37,34.51,168094.0,30.8313,31.064,30.7597,30.885,168094.0
2022-06-14 13:30:00,34.5,34.51,34.07,34.17,195325.0,30.8761,30.885,30.4912,30.5807,195325.0
2022-06-14 14:00:00,34.17,34.45,34.15,34.4,177356.0,30.5807,30.8313,30.5628,30.7866,177356.0
2022-06-14 14:30:00,34.39,34.47,34.17,34.23,218554.0,30.7776,30.8492,30.5807,30.6344,218554.0
2022-06-14 15:00:00,34.22,34.22,33.85,34.1,350664.0,30.6255,30.6255,30.2943,30.5181,350664.0
2022-06-14 15:30:00,34.11,34.22,33.98,34.09,1487732.0,30.527,30.6255,30.4107,30.5091,1487732.0
2022-06-15 09:30:00,34.6,34.74,34.33,34.59,349545.0,30.9656,31.0908,30.7239,30.9566,349545.0
2022-06-15 10:00:00,34.6,35.15,34.57,35.12,259534.0,30.9656,31.4578,30.9387,31.4309,259534.0
2022-06-15 10:30:00,35.13,35.16,34.82,35.0,218080.0,31.4399,31.4667,31.1624,31.3235,218080.0
2022-06-15 11:00:00,35.0,35.04,34.85,35.01,180418.0,31.3235,31.3593,31.1893,31.3325,180418.0
2022-06-15 11:30:00,35.0,35.2,34.97,35.13,113045.0,31.3235,31.5025,31.2967,31.4399,113045.0
2022-06-15 12:00:00,35.12,35.22,35.08,35.19,79809.0,31.4309,31.5204,31.3951,31.4936,79809.0
2022-06-15 12:30:00,35.2,35.29,34.65,34.69,227701.0,31.5025,31.5831,31.0103,31.0461,227701.0
2022-06-15 13:00:00,34.68,34.99,34.66,34.96,96548.0,31.0371,31.3146,31.0193,31.2877,96548.0
2022-06-15 13:30:00,34.97,35.11,34.77,35.02,168437.0,31.2967,31.422,31.1177,31.3414,168437.0
2022-06-15 14:00:00,35.02,35.26,34.33,34.44,168415.0,31.3414,31.5562,30.7239,30.8224,168415.0
2022-06-15 14:30:00,34.47,35.37,34.08,34.66,231415.0,30.8492,31.6547,30.5002,31.0193,231415.0
2022-06-15 15:00:00,34.66,35.12,34.53,35.11,262471.0,31.0193,31.4309,30.9029,31.422,262471.0
2022-06-15 15:30:00,35.11,35.23,34.7,34.83,550276.0,31.422,31.5294,31.055,31.1714,550276.0
2022-06-16 09:30:00,33.77,33.83,32.47,32.47,336089.0,30.2227,30.2764,29.0593,29.0593,336089.0
2022-06-16 10:00:00,32.46,32.77,32.19,32.71,356396.0,29.0503,29.3278,28.8087,29.2741,356396.0
2022-06-16 10:30:00,32.71,32.71,32.22,32.22,205919.0,29.2741,29.2741,28.8356,28.8356,205919.0
2022-06-16 11:00:00,32.22,32.69,32.22,32.61,195646.0,28.8356,29.2562,28.8356,29.1846,195646.0
2022-06-16 11:30:00,32.61,32.79,32.54,32.66,121510.0,29.1846,29.3457,29.1219,29.2293,121510.0
2022-06-16 12:00:00,32.66,32.71,32.35,32.53,114418.0,29.2293,29.2741,28.9519,29.113,114418.0
2022-06-16 12:30:00,32.52,32.59,32.37,32.5,226628.0,29.104,29.1667,28.9698,29.0861,226628.0
2022-06-16 13:00:00,32.5,32.62,32.29,32.55,235764.0,29.0861,29.1935,28.8982,29.1309,235764.0
2022-06-16 13:30:00,32.53,32.58,32.18,32.2,167985.0,29.113,29.1577,28.7998,28.8177,167985.0
2022-06-16 14:00:00,32.18,32.29,32.12,32.15,176496.0,28.7998,28.8982,28.7461,28.7729,176496.0
2022-06-16 14:30:00,32.14,32.33,32.05,32.2,241450.0,28.764,28.934,28.6834,28.8177,241450.0
2022-06-16 15:00:00,32.2,32.43,32.17,32.39,342811.0,28.8177,29.0235,28.7908,28.9877,342811.0
2022-06-16 15:30:00,32.38,32.42,32.11,32.25,1385379.0,28.9787,29.0145,28.7371,28.8624,1385379.0
2022-06-17 09:30:00,31.97,32.34,31.83,32.23,740729.0,28.6118,28.9429,28.4865,28.8445,740729.0
2022-06-17 10:00:00,32.25,32.41,31.87,31.96,353829.0,28.8624,29.0056,28.5223,28.6029,353829.0
2022-06-17 10:30:00,31.94,32.12,31.66,32.09,314983.0,28.585,28.7461,28.3344,28.7192,314983.0
2022-06-17 11:00:00,32.08,32.6,32.05,32.51,458587.0,28.7103,29.1756,28.6834,29.0951,458587.0
2022-06-17 11:30:00,32.52,32.66,32.17,32.21,236596.0,29.104,29.2293,28.7908,28.8266,236596.0
2022-06-17 12:00:00,32.21,32.69,32.1,32.67,213385.0,28.8266,29.2562,28.7282,29.2383,213385.0
2022-06-17 12:30:00,32.67,32.67,32.46,32.53,150948.0,29.2383,29.2383,29.0503,29.113,150948.0
2022-06-17 13:00:00,32.52,32.99,32.49,32.79,193690.0,29.104,29.5247,29.0772,29.3457,193690.0
2022-06-17 13:30:00,32.8,32.94,32.73,32.88,114924.0,29.3546,29.4799,29.292,29.4262,114924.0
2022-06-17 14:00:00,32.91,33.12,32.88,33.04,148600.0,29.4531,29.641,29.4262,29.5694,148600.0
2022-06-17 14:30:00,33.03,33.3,32.95,33.1,175674.0,29.5605,29.8021,29.4889,29.6231,175674.0
2022-06-17 15:00:00,33.1,33.25,32.95,33.17,267558.0,29.6231,29.7574,29.4889,29.6858,267558.0
2022-06-17 15:30:00,33.18,33.26,32.74,32.81,1328744.0,29.6947,29.7663,29.3009,29.3636,1328744.0
2022-06-21 09:30:00,34.3,34.42,33.15,33.75,403563.0,30.6971,30.8045,29.6679,30.2048,403563.0
2022-06-21 10:00:00,33.74,33.78,33.37,33.39,231682.0,30.1959,30.2317,29.8648,29.8827,231682.0
2022-06-21 10:30:00,33.4,33.65,33.31,33.55,136663.0,29.8916,30.1153,29.8111,30.0258,136663.0
2022-06-21 11:00:00,33.56,33.63,33.23,33.23,185590.0,30.0348,30.0974,29.7395,29.7395,185590.0
2022-06-21 11:30:00,33.24,33.26,32.95,32.98,164333.0,29.7484,29.7663,29.4889,29.5157,164333.0
2022-06-21 12:00:00,32.96,33.26,32.95,33.24,113441.0,29.4978,29.7663,29.4889,29.7484,113441.0
2022-06-21 12:30:00,33.24,33.41,33.18,33.4,128322.0,29.7484,29.9006,29.6947,29.8916,128322.0
2022-06-21 13:00:00,33.4,33.43,33.26,33.29,93240.0,29.8916,29.9185,29.7663,29.7932,93240.0
2022-06-21 13:30:00,33.32,33.4,33.16,33.19,89665.0,29.82,29.8916,29.6768,29.7037,89665.0
2022-06-21 14:00:00,33.19,33.25,33.1,33.2,121686.0,29.7037,29.7574,29.6231,29.7126,121686.0
2022-06-21 14:30:00,33.21,33.28,33.13,33.27,109601.0,29.7216,29.7842,29.65,29.7753,109601.0
2022-06-21 15:00:00,33.27,33.46,33.25,33.36,190602.0,29.7753,29.9453,29.7574,29.8558,190602.0
2022-06-21 15:30:00,33.36,33.37,33.15,33.19,362363.0,29.8558,29.8648,29.6679,29.7037,362363.0
2022-06-22 09:30:00,32.58,33.15,32.49,32.84,190680.0,29.1577,29.6679,29.0772,29.3904,190680.0
2022-06-22 10:00:00,32.85,33.4,32.83,33.38,128087.0,29.3994,29.8916,29.3815,29.8737,128087.0
2022-06-22 10:30:00,33.39,33.41,33.09,33.09,147564.0,29.8827,29.9006,29.6142,29.6142,147564.0
2022-06-22 11:00:00,33.09,33.17,32.96,33.12,96586.0,29.6142,29.6858,29.4978,29.641,96586.0
2022-06-22 11:30:00,33.12,33.21,32.81,32.84,107481.0,29.641,29.7216,29.3636,29.3904,107481.0
2022-06-22 12:00:00,32.82,32.93,32.71,32.86,87655.0,29.3725,29.471,29.2741,29.4083,87655.0
2022-06-22 12:30:00,32.85,33.06,32.85,33.04,121824.0,29.3994,29.5873,29.3994,29.5694,121824.0
2022-06-22 13:00:00,33.06,33.15,32.95,33.09,87419.0,29.5873,29.6679,29.4889,29.6142,87419.0
2022-06-22 13:30:00,33.11,33.18,32.96,33.18,124568.0,29.6321,29.6947,29.4978,29.6947,124568.0
2022-06-22 14:00:00,33.19,33.32,33.1,33.16,182733.0,29.7037,29.82,29.6231,29.6768,182733.0
2022-06-22 14:30:00,33.17,33.27,33.16,33.27,163302.0,29.6858,29.7753,29.6768,29.7753,163302.0
2022-06-22 15:00:00,33.27,33.3,33.07,33.12,138350.0,29.7753,29.8021,29.5963,29.641,138350.0
2022-06-22 15:30:00,33.12,33.21,33.04,33.09,484157.0,29.641,29.7216,29.5694,29.6142,484157.0
2022-06-23 09:30:00,33.15,33.33,33.04,33.33,170438.0,29.6679,29.829,29.5694,29.829,170438.0
2022-06-23 10:00:00,33.32,33.38,32.98,33.0,181198.0,29.82,29.8737,29.5157,29.5336,181198.0
2022-06-23 10:30:00,33.03,33.31,32.88,33.24,127641.0,29.5605,29.8111,29.4262,29.7484,127641.0
2022-06-23 11:00:00,33.24,33.34,33.14,33.19,90119.0,29.7484,29.8379,29.6589,29.7037,90119.0
2022-06-23 11:30:00,33.2,33.22,32.89,32.93,120897.0,29.7126,29.7305,29.4352,29.471,120897.0
2022-06-23 12:00:00,32.93,32.93,32.67,32.72,96682.0,29.471,29.471,29.2383,29.283,96682.0
2022-06-23 12:30:00,32.73,32.77,32.58,32.65,104056.0,29.292,29.3278,29.1577,29.2204,104056.0
2022-06-23 13:00:00,32.66,32.75,32.52,32.67,108596.0,29.2293,29.3099,29.104,29.2383,108596.0
2022-06-23 13:30:00,32.68,32.74,32.56,32.69,106886.0,29.2472,29.3009,29.1398,29.2562,106886.0
2022-06-23 14:00:00,32.69,32.9,32.61,32.9,115590.0,29.2562,29.4441,29.1846,29.4441,115590.0
2022-06-23 14:30:00,32.9,33.11,32.9,33.09,171120.0,29.4441,29.6321,29.4441,29.6142,171120.0
2022-06-23 15:00:00,33.09,33.3,33.0,33.28,263860.0,29.6142,29.8021,29.5336,29.7842,263860.0
2022-06-23 15:30:00,33.29,33.53,33.27,33.48,520287.0,29.7932,30.0079,29.7753,29.9632,520287.0
2022-06-24 09:30:00,34.04,35.11,33.9,35.09,499249.0,30.4644,31.422,30.3391,31.4041,499249.0
2022-06-24 10:00:00,35.13,35.46,35.04,35.4,226348.0,31.4399,31.7352,31.3593,31.6815,226348.0
2022-06-24 10:30:00,35.4,35.7,35.4,35.5,263264.0,31.6815,31.95,31.6815,31.771,263264.0
2022-06-24 11:00:00,35.5,35.64,35.35,35.5,139268.0,31.771,31.8963,31.6368,31.771,139268.0
2022-06-24 11:30:00,35.51,35.79,35.48,35.7,133961.0,31.78,32.0306,31.7531,31.95,133961.0
2022-06-24 12:00:00,35.69,35.69,35.29,35.33,172797.0,31.9411,31.9411,31.5831,31.6189,172797.0
2022-06-24 12:30:00,35.34,35.52,35.32,35.41,80520.0,31.6278,31.7889,31.6099,31.6905,80520.0
2022-06-24 13:00:00,35.41,35.53,35.35,35.39,72494.0,31.6905,31.7979,31.6368,31.6726,72494.0
2022-06-24 13:30:00,35.38,35.42,35.24,35.24,82058.0,31.6636,31.6994,31.5383,31.5383,82058.0
2022-06-24 14:00:00,35.25,35.31,35.08,35.14,130511.0,31.5473,31.601,31.3951,31.4488,130511.0
2022-06-24 14:30:00,35.15,35.21,35.02,35.07,115396.0,31.4578,31.5115,31.3414,31.3862,115396.0
2022-06-24 15:00:00,35.08,35.21,35.07,35.16,152085.0,31.3951,31.5115,31.3862,31.4667,152085.0
2022-06-24 15:30:00,35.16,35.23,34.96,35.14,607587.0,31.4667,31.5294,31.2877,31.4488,607587.0
2022-06-27 09:30:00,35.41,35.73,35.08,35.1,294509.0,31.6905,31.9769,31.3951,31.413,294509.0
2022-06-27 10:00:00,35.1,35.16,34.72,34.74,187922.0,31.413,31.4667,31.0729,31.0908,187922.0
2022-06-27 10:30:00,34.74,35.35,34.74,35.29,136414.0,31.0908,31.6368,31.0908,31.5831,136414.0
2022-06-27 11:00:00,35.3,35.41,35.19,35.35,98504.0,31.592,31.6905,31.4936,31.6368,98504.0
2022-06-27 11:30:00,35.35,35.41,35.24,35.3,92719.0,31.6368,31.6905,31.5383,31.592,92719.0
2022-06-27 12:00:00,35.29,35.31,35.05,35.12,80991.0,31.5831,31.601,31.3683,31.4309,80991.0
2022-06-27 12:30:00,35.12,35.25,35.03,35.18,52095.0,31.4309,31.5473,31.3504,31.4846,52095.0
2022-06-27 13:00:00,35.19,35.25,35.05,35.1,118308.0,31.4936,31.5473,31.3683,31.413,118308.0
2022-06-27 13:30:00,35.09,35.12,34.96,35.05,86414.0,31.4041,31.4309,31.2877,31.3683,86414.0
2022-06-27 14:00:00,35.05,35.12,34.98,35.0,110169.0,31.3683,31.4309,31.3056,31.3235,110169.0
2022-06-27 14:30:00,34.99,35.03,34.92,34.98,170839.0,31.3146,31.3504,31.2519,31.3056,170839.0
2022-06-27 15:00:00,35.0,35.04,34.85,34.91,222318.0,31.3235,31.3593,31.1893,31.243,222318.0
2022-06-27 15:30:00,34.9,35.0,34.76,34.8,526236.0,31.234,31.3235,31.1087,31.1445,526236.0
2022-06-28 09:30:00,35.4,36.03,35.28,35.92,197488.0,31.6815,32.2453,31.5741,32.1469,197488.0
2022-06-28 10:00:00,35.89,35.94,35.44,35.61,142873.0,32.12,32.1648,31.7173,31.8695,142873.0
2022-06-28 10:30:00,35.6,35.61,35.31,35.42,124683.0,31.8605,31.8695,31.601,31.6994,124683.0
2022-06-28 11:00:00,35.41,35.47,34.84,34.88,72136.0,31.6905,31.7442,31.1803,31.2161,72136.0
2022-06-28 11:30:00,34.87,34.99,34.81,34.86,81275.0,31.2072,31.3146,31.1535,31.1982,81275.0
2022-06-28 12:00:00,34.87,34.99,34.82,34.96,72231.0,31.2072,31.3146,31.1624,31.2877,72231.0
2022-06-28 12:30:00,34.97,35.14,34.9,35.04,57427.0,31.2967,31.4488,31.234,31.3593,57427.0
2022-06-28 13:00:00,35.03,35.04,34.79,34.92,85158.0,31.3504,31.3593,31.1356,31.2519,85158.0
2022-06-28 13:30:00,34.92,34.94,34.8,34.81,69437.0,31.2519,31.2698,31.1445,31.1535,69437.0
2022-06-28 14:00:00,34.81,34.87,34.45,34.54,117035.0,31.1535,31.2072,30.8313,30.9119,117035.0
2022-06-28 14:30:00,34.54,34.62,34.42,34.52,97765.0,30.9119,30.9835,30.8045,30.894,97765.0
2022-06-28 15:00:00,34.52,34.64,34.42,34.63,155105.0,30.894,31.0014,30.8045,30.9924,155105.0
2022-06-28 15:30:00,34.62,34.64,34.4,34.51,541698.0,30.9835,31.0014,30.7866,30.885,541698.0
2022-06-29 09:30:00,34.31,34.43,33.76,33.96,161608.0,30.706,30.8134,30.2138,30.3928,161608.0
2022-06-29 10:00:00,33.96,34.08,33.75,33.91,101630.0,30.3928,30.5002,30.2048,30.348,101630.0
2022-06-29 10:30:00,33.93,34.18,33.82,33.85,80977.0,30.3659,30.5897,30.2675,30.2943,80977.0
2022-06-29 11:00:00,33.86,33.9,33.66,33.7,69124.0,30.3033,30.3391,30.1243,30.1601,69124.0
2022-06-29 11:30:00,33.7,33.85,33.65,33.75,63500.0,30.1601,30.2943,30.1153,30.2048,63500.0
2022-06-29 12:00:00,33.76,33.78,33.53,33.56,87254.0,30.2138,30.2317,30.0079,30.0348,87254.0
2022-06-29 12:30:00,33.57,33.69,33.54,33.65,59947.0,30.0437,30.1511,30.0169,30.1153,59947.0
2022-06-29 13:00:00,33.63,33.79,33.53,33.62,71316.0,30.0974,30.2406,30.0079,30.0885,71316.0
2022-06-29 13:30:00,33.59,33.77,33.54,33.76,98292.0,30.0616,30.2227,30.0169,30.2138,98292.0
2022-06-29 14:00:00,33.77,33.92,33.76,33.92,178572.0,30.2227,30.357,30.2138,30.357,178572.0
2022-06-29 14:30:00,33.93,33.95,33.79,33.89,143468.0,30.3659,30.3838,30.2406,30.3301,143468.0
2022-06-29 15:00:00,33.89,34.12,33.84,34.12,203291.0,30.3301,30.536,30.2854,30.536,203291.0
2022-06-29 15:30:00,34.12,34.15,33.95,34.08,585497.0,30.536,30.5628,30.3838,30.5002,585497.0
2022-06-30 09:30:00,33.28,33.44,32.8,32.86,296762.0,29.7842,29.9274,29.3546,29.4083,296762.0
2022-06-30 10:00:00,32.87,33.31,32.84,33.27,110926.0,29.4173,29.8111,29.3904,29.7753,110926.0
2022-06-30 10:30:00,33.25,33.62,33.2,33.58,84266.0,29.7574,30.0885,29.7126,30.0527,84266.0
2022-06-30 11:00:00,33.57,33.85,33.41,33.78,81998.0,30.0437,30.2943,29.9006,30.2317,81998.0
2022-06-30 11:30:00,33.79,33.84,33.63,33.75,80066.0,30.2406,30.2854,30.0974,30.2048,80066.0
2022-06-30 12:00:00,33.75,33.91,33.52,33.9,90580.0,30.2048,30.348,29.999,30.3391,90580.0
2022-06-30 12:30:00,33.91,34.0,33.75,33.89,124898.0,30.348,30.4286,30.2048,30.3301,124898.0
2022-06-30 13:00:00,33.89,33.94,33.66,33.73,55014.0,30.3301,30.3749,30.1243,30.1869,55014.0
2022-06-30 13:30:00,33.74,33.98,33.73,33.86,61639.0,30.1959,30.4107,30.1869,30.3033,61639.0
2022-06-30 14:00:00,33.87,33.87,33.6,33.73,97052.0,30.3122,30.3122,30.0706,30.1869,97052.0
2022-06-30 14:30:00,33.73,33.75,33.48,33.56,86973.0,30.1869,30.2048,29.9632,30.0348,86973.0
2022-06-30 15:00:00,33.55,33.61,33.3,33.54,275078.0,30.0258,30.0795,29.8021,30.0169,275078.0
2022-06-30 15:30:00,33.53,33.69,33.27,33.51,716268.0,30.0079,30.1511,29.7753,29.99,716268.0
2022-07-01 09:30:00,33.18,34.55,33.18,34.14,218849.0,29.6947,30.9208,29.6947,30.5539,218849.0
2022-07-01 10:00:00,34.16,34.27,33.56,33.62,135164.0,30.5718,30.6702,30.0348,30.0885,135164.0
2022-07-01 10:30:00,33.62,33.74,33.38,33.62,68928.0,30.0885,30.1959,29.8737,30.0885,68928.0
2022-07-01 11:00:00,33.6,34.02,33.59,33.84,74086.0,30.0706,30.4465,30.0616,30.2854,74086.0
2022-07-01 11:30:00,33.86,33.94,33.68,33.71,44534.0,30.3033,30.3749,30.1422,30.169,44534.0
2022-07-01 12:00:00,33.75,34.07,33.74,34.05,62848.0,30.2048,30.4912,30.1959,30.4733,62848.0
2022-07-01 12:30:00,34.04,34.06,33.81,33.81,56619.0,30.4644,30.4823,30.2585,30.2585,56619.0
2022-07-01 13:00:00,33.84,33.96,33.8,33.96,77049.0,30.2854,30.3928,30.2496,30.3928,77049.0
2022-07-01 13:30:00,33.96,34.1,33.92,34.05,59540.0,30.3928,30.5181,30.357,30.4733,59540.0
2022-07-01 14:00:00,34.05,34.15,33.86,34.08,80918.0,30.4733,30.5628,30.3033,30.5002,80918.0
2022-07-01 14:30:00,34.09,34.23,34.08,34.15,137674.0,30.5091,30.6344,30.5002,30.5628,137674.0
2022-07-01 15:00:00,34.15,34.25,34.08,34.23,98954.0,30.5628,30.6523,30.5002,30.6344,98954.0
2022-07-01 15:30:00,34.23,34.38,34.1,34.17,364331.0,30.6344,30.7687,30.5181,30.5807,364331.0
2022-07-05 09:30:00,33.19,33.5,32.82,33.0,251995.0,29.7037,29.9811,29.3725,29.5336,251995.0
2022-07-05 10:00:00,32.98,33.36,32.89,33.34,151537.0,29.5157,29.8558,29.4352,29.8379,151537.0
2022-07-05 10:30:00,33.35,33.71,33.32,33.53,94445.0,29.8469,30.169,29.82,30.0079,94445.0
2022-07-05 11:00:00,33.55,33.55,33.25,33.32,107013.0,30.0258,30.0258,29.7574,29.82,107013.0
2022-07-05 11:30:00,33.32,33.57,33.18,33.56,130977.0,29.82,30.0437,29.6947,30.0348,130977.0
2022-07-05 12:00:00,33.57,33.88,33.52,33.81,78948.0,30.0437,30.3212,29.999,30.2585,78948.0
2022-07-05 12:30:00,33.83,33.87,33.63,33.7,86435.0,30.2764,30.3122,30.0974,30.1601,86435.0
2022-07-05 13:00:00,33.72,34.03,33.7,34.02,134049.0,30.178,30.4554,30.1601,30.4465,134049.0
2022-07-05 13:30:00,34.01,34.22,33.98,34.12,228614.0,30.4375,30.6255,30.4107,30.536,228614.0
2022-07-05 14:00:00,34.12,34.25,34.1,34.22,99503.0,30.536,30.6523,30.5181,30.6255,99503.0
2022-07-05 14:30:00,34.23,34.32,34.14,34.18,116680.0,30.6344,30.715,30.5539,30.5897,116680.0
2022-07-05 15:00:00,34.17,34.41,34.1,34.38,127094.0,30.5807,30.7955,30.5181,30.7687,127094.0
2022-07-05 15:30:00,34.38,34.57,34.29,34.56,414227.0,30.7687,30.9387,30.6881,30.9298,414227.0
2022-07-06 09:30:00,34.54,35.16,34.2,34.23,222037.0,30.9119,31.4667,30.6076,30.6344,222037.0
2022-07-06 10:00:00,34.23,34.33,33.91,34.1,131144.0,30.6344,30.7239,30.348,30.5181,131144.0
2022-07-06 10:30:00,34.13,34.18,33.9,34.05,134204.0,30.5449,30.5897,30.3391,30.4733,134204.0
2022-07-06 11:00:00,34.02,34.14,33.85,33.99,283774.0,30.4465,30.5539,30.2943,30.4196,283774.0
2022-07-06 11:30:00,33.99,34.04,33.83,34.01,86230.0,30.4196,30.4644,30.2764,30.4375,86230.0
2022-07-06 12:00:00,34.02,34.05,33.91,34.01,56044.0,30.4465,30.4733,30.348,30.4375,56044.0
2022-07-06 12:30:00,34.01,34.05,33.96,34.04,84211.0,30.4375,30.4733,30.3928,30.4644,84211.0
2022-07-06 13:00:00,34.04,34.18,34.02,34.03,98626.0,30.4644,30.5897,30.4465,30.4554,98626.0
2022-07-06 13:30:00,34.02,34.12,33.97,34.09,52121.0,30.4465,30.536,30.4017,30.5091,52121.0
2022-07-06 14:00:00,34.09,34.23,33.96,34.19,82321.0,30.5091,30.6344,30.3928,30.5986,82321.0
2022-07-06 14:30:00,34.22,34.35,34.14,34.23,152991.0,30.6255,30.7418,30.5539,30.6344,152991.0
2022-07-06 15:00:00,34.23,34.29,34.09,34.28,131422.0,30.6344,30.6881,30.5091,30.6792,131422.0
2022-07-06 15:30:00,34.29,34.47,34.05,34.13,330094.0,30.6881,30.8492,30.4733,30.5449,330094.0
2022-07-07 09:30:00,34.63,35.03,34.6,34.71,263790.0,30.9924,31.3504,30.9656,31.064,263790.0
2022-07-07 10:00:00,34.69,34.7,34.3,34.57,105340.0,31.0461,31.055,30.6971,30.9387,105340.0
2022-07-07 10:30:00,34.56,34.82,34.53,34.66,94784.0,30.9298,31.1624,30.9029,31.0193,94784.0
2022-07-07 11:00:00,34.67,34.76,34.58,34.66,105401.0,31.0282,31.1087,30.9477,31.0193,105401.0
2022-07-07 11:30:00,34.66,34.7,34.59,34.67,69922.0,31.0193,31.055,30.9566,31.0282,69922.0
2022-07-07 12:00:00,34.67,34.79,34.67,34.72,61621.0,31.0282,31.1356,31.0282,31.0729,61621.0
2022-07-07 12:30:00,34.73,34.75,34.59,34.65,77384.0,31.0819,31.0998,30.9566,31.0103,77384.0
2022-07-07 13:00:00,34.66,34.74,34.64,34.68,71374.0,31.0193,31.0908,31.0014,31.0371,71374.0
2022-07-07 13:30:00,34.68,34.82,34.67,34.81,85144.0,31.0371,31.1624,31.0282,31.1535,85144.0
2022-07-07 14:00:00,34.82,34.92,34.81,34.91,104931.0,31.1624,31.2519,31.1535,31.243,104931.0
2022-07-07 14:30:00,34.91,34.94,34.79,34.94,111474.0,31.243,31.2698,31.1356,31.2698,111474.0
2022-07-07 15:00:00,34.93,35.05,34.93,34.94,189234.0,31.2609,31.3683,31.2609,31.2698,189234.0
2022-07-07 15:30:00,34.94,35.01,34.84,34.98,356350.0,31.2698,31.3325,31.1803,31.3056,356350.0
2022-07-08 09:30:00,34.96,35.24,34.5,34.54,147054.0,31.2877,31.5383,30.8761,30.9119,147054.0
2022-07-08 10:00:00,34.52,34.96,34.39,34.93,112488.0,30.894,31.2877,30.7776,31.2609,112488.0
2022-07-08 10:30:00,34.93,35.19,34.9,35.05,91685.0,31.2609,31.4936,31.234,31.3683,91685.0
2022-07-08 11:00:00,35.06,35.17,34.98,35.03,89181.0,31.3772,31.4757,31.3056,31.3504,89181.0
2022-07-08 11:30:00,35.02,35.05,34.67,34.82,115181.0,31.3414,31.3683,31.0282,31.1624,115181.0
2022-07-08 12:00:00,34.83,34.83,34.52,34.52,120001.0,31.1714,31.1714,30.894,30.894,120001.0
2022-07-08 12:30:00,34.53,34.63,34.46,34.58,62664.0,30.9029,30.9924,30.8403,30.9477,62664.0
2022-07-08 13:00:00,34.57,34.74,34.53,34.73,57046.0,30.9387,31.0908,30.9029,31.0819,57046.0
2022-07-08 13:30:00,34.73,34.85,34.67,34.73,65329.0,31.0819,31.1893,31.0282,31.0819,65329.0
2022-07-08 14:00:00,34.76,34.98,34.73,34.97,45469.0,31.1087,31.3056,31.0819,31.2967,45469.0
2022-07-08 14:30:00,34.97,35.07,34.96,35.03,58436.0,31.2967,31.3862,31.2877,31.3504,58436.0
2022-07-08 15:00:00,35.03,35.09,34.99,35.03,75948.0,31.3504,31.4041,31.3146,31.3504,75948.0
2022-07-08 15:30:00,35.04,35.05,34.7,34.74,383417.0,31.3593,31.3683,31.055,31.0908,383417.0
2022-07-11 09:30:00,34.14,34.57,34.04,34.45,209564.0,30.5539,30.9387,30.4644,30.8313,209564.0
2022-07-11 10:00:00,34.43,34.68,34.35,34.52,151482.0,30.8134,31.0371,30.7418,30.894,151482.0
2022-07-11 10:30:00,34.53,34.57,34.25,34.26,238331.0,30.9029,30.9387,30.6523,30.6613,238331.0
2022-07-11 11:00:00,34.25,34.42,34.15,34.32,133601.0,30.6523,30.8045,30.5628,30.715,133601.0
2022-07-11 11:30:00,34.33,34.41,34.18,34.23,80208.0,30.7239,30.7955,30.5897,30.6344,80208.0
2022-07-11 12:00:00,34.24,34.25,34.13,34.18,72335.0,30.6434,30.6523,30.5449,30.5897,72335.0
2022-07-11 12:30:00,34.17,34.23,34.12,34.19,61869.0,30.5807,30.6344,30.536,30.5986,61869.0
2022-07-11 13:00:00,34.18,34.27,34.17,34.27,75086.0,30.5897,30.6702,30.5807,30.6702,75086.0
2022-07-11 13:30:00,34.27,34.31,34.15,34.19,86167.0,30.6702,30.706,30.5628,30.5986,86167.0
2022-07-11 14:00:00,34.18,34.2,34.08,34.12,48824.0,30.5897,30.6076,30.5002,30.536,48824.0
2022-07-11 14:30:00,34.12,34.24,34.08,34.08,62719.0,30.536,30.6434,30.5002,30.5002,62719.0
2022-07-11 15:00:00,34.09,34.2,34.05,34.18,117415.0,30.5091,30.6076,30.4733,30.5897,117415.0
2022-07-11 15:30:00,34.19,34.19,34.04,34.12,400886.0,30.5986,30.5986,30.4644,30.536,400886.0
2022-07-12 09:30:00,33.69,34.69,33.61,34.56,183964.0,30.1511,31.0461,30.0795,30.9298,183964.0
2022-07-12 10:00:00,34.55,34.81,34.34,34.7,136288.0,30.9208,31.1535,30.7329,31.055,136288.0
2022-07-12 10:30:00,34.73,34.88,34.61,34.76,116050.0,31.0819,31.2161,30.9745,31.1087,116050.0
2022-07-12 11:00:00,34.76,34.85,34.6,34.84,89727.0,31.1087,31.1893,30.9656,31.1803,89727.0
2022-07-12 11:30:00,34.86,34.91,34.73,34.78,102750.0,31.1982,31.243,31.0819,31.1266,102750.0
2022-07-12 12:00:00,34.79,34.89,34.72,34.84,93535.0,31.1356,31.2251,31.0729,31.1803,93535.0
2022-07-12 12:30:00,34.84,34.98,34.81,34.89,92747.0,31.1803,31.3056,31.1535,31.2251,92747.0
2022-07-12 13:00:00,34.89,34.95,34.67,34.7,70601.0,31.2251,31.2788,31.0282,31.055,70601.0
2022-07-12 13:30:00,34.72,34.83,34.71,34.79,58114.0,31.0729,31.1714,31.064,31.1356,58114.0
2022-07-12 14:00:00,34.8,34.8,34.6,34.64,113513.0,31.1445,31.1445,30.9656,31.0014,113513.0
2022-07-12 14:30:00,34.65,34.7,34.47,34.48,147042.0,31.0103,31.055,30.8492,30.8582,147042.0
2022-07-12 15:00:00,34.48,34.48,34.14,34.18,270421.0,30.8582,30.8582,30.5539,30.5897,270421.0
2022-07-12 15:30:00,34.18,34.21,33.99,34.07,768324.0,30.5897,30.6165,30.4196,30.4912,768324.0
2022-07-13 09:30:00,33.3,33.65,33.05,33.45,426365.0,29.8021,30.1153,29.5784,29.9364,426365.0
2022-07-13 10:00:00,33.45,33.54,33.06,33.33,198987.0,29.9364,30.0169,29.5873,29.829,198987.0
2022-07-13 10:30:00,33.33,33.77,33.33,33.73,106086.0,29.829,30.2227,29.829,30.1869,106086.0
2022-07-13 11:00:00,33.74,33.9,33.61,33.61,70677.0,30.1959,30.3391,30.0795,30.0795,70677.0
2022-07-13 11:30:00,33.62,33.67,33.31,33.48,120273.0,30.0885,30.1332,29.8111,29.9632,120273.0
2022-07-13 12:00:00,33.51,33.67,33.43,33.66,80011.0,29.99,30.1332,29.9185,30.1243,80011.0
2022-07-13 12:30:00,33.66,33.71,33.59,33.68,83882.0,30.1243,30.169,30.0616,30.1422,83882.0
2022-07-13 13:00:00,33.68,33.77,33.52,33.62,122168.0,30.1422,30.2227,29.999,30.0885,122168.0
2022-07-13 13:30:00,33.61,33.69,33.5,33.69,149840.0,30.0795,30.1511,29.9811,30.1511,149840.0
2022-07-13 14:00:00,33.68,33.75,33.35,33.74,118163.0,30.1422,30.2048,29.8469,30.1959,118163.0
2022-07-13 14:30:00,33.76,33.81,33.64,33.78,198778.0,30.2138,30.2585,30.1064,30.2317,198778.0
2022-07-13 15:00:00,33.79,33.8,33.63,33.7,312998.0,30.2406,30.2496,30.0974,30.1601,312998.0
2022-07-13 15:30:00,33.7,33.75,33.55,33.63,417614.0,30.1601,30.2048,30.0258,30.0974,417614.0
2022-07-14 09:30:00,32.68,32.96,32.29,32.57,437662.0,29.2472,29.4978,28.8982,29.1488,437662.0
2022-07-14 10:00:00,32.57,32.58,32.17,32.52,345145.0,29.1488,29.1577,28.7908,29.104,345145.0
2022-07-14 10:30:00,32.51,32.55,32.08,32.22,218493.0,29.0951,29.1309,28.7103,28.8356,218493.0
2022-07-14 11:00:00,32.26,32.55,32.23,32.46,155535.0,28.8714,29.1309,28.8445,29.0503,155535.0
2022-07-14 11:30:00,32.49,32.67,32.32,32.58,117650.0,29.0772,29.2383,28.925,29.1577,117650.0
2022-07-14 12:00:00,32.6,32.61,32.44,32.44,128001.0,29.1756,29.1846,29.0324,29.0324,128001.0
2022-07-14 12:30:00,32.44,32.49,32.24,32.41,76402.0,29.0324,29.0772,28.8535,29.0056,76402.0
2022-07-14 13:00:00,32.41,32.59,32.32,32.56,93079.0,29.0056,29.1667,28.925,29.1398,93079.0
2022-07-14 13:30:00,32.56,32.75,32.44,32.7,82846.0,29.1398,29.3099,29.0324,29.2651,82846.0
2022-07-14 14:00:00,32.7,32.96,32.67,32.95,174365.0,29.2651,29.4978,29.2383,29.4889,174365.0
2022-07-14 14:30:00,32.95,33.05,32.91,32.99,156592.0,29.4889,29.5784,29.4531,29.5247,156592.0
2022-07-14 15:00:00,33.0,33.16,32.9,33.13,229748.0,29.5336,29.6768,29.4441,29.65,229748.0
2022-07-14 15:30:00,33.13,33.17,32.95,33.15,650683.0,29.65,29.6858,29.4889,29.6679,650683.0
2022-07-15 09:30:00,34.05,34.22,33.26,33.26,267426.0,30.4733,30.6255,29.7663,29.7663,267426.0
2022-07-15 10:00:00,33.28,34.13,33.28,34.12,197882.0,29.7842,30.5449,29.7842,30.536,197882.0
2022-07-15 10:30:00,34.11,34.13,33.8,33.93,105411.0,30.527,30.5449,30.2496,30.3659,105411.0
2022-07-15 11:00:00,33.93,34.18,33.89,34.04,130020.0,30.3659,30.5897,30.3301,30.4644,130020.0
2022-07-15 11:30:00,34.04,34.16,33.98,34.08,116070.0,30.4644,30.5718,30.4107,30.5002,116070.0
2022-07-15 12:00:00,34.07,34.25,34.05,34.15,106252.0,30.4912,30.6523,30.4733,30.5628,106252.0
2022-07-15 12:30:00,34.16,34.26,34.07,34.25,82085.0,30.5718,30.6613,30.4912,30.6523,82085.0
2022-07-15 13:00:00,34.25,34.28,34.13,34.27,53777.0,30.6523,30.6792,30.5449,30.6702,53777.0
2022-07-15 13:30:00,34.27,34.35,34.23,34.3,77855.0,30.6702,30.7418,30.6344,30.6971,77855.0
2022-07-15 14:00:00,34.31,34.45,34.28,34.32,90876.0,30.706,30.8313,30.6792,30.715,90876.0
2022-07-15 14:30:00,34.32,34.54,34.3,34.43,122416.0,30.715,30.9119,30.6971,30.8134,122416.0
2022-07-15 15:00:00,34.44,34.45,34.34,34.41,130847.0,30.8224,30.8313,30.7329,30.7955,130847.0
2022-07-15 15:30:00,34.41,34.46,34.31,34.43,511354.0,30.7955,30.8403,30.706,30.8134,511354.0
2022-07-18 09:30:00,35.08,35.48,34.86,35.04,283190.0,31.3951,31.7531,31.1982,31.3593,283190.0
2022-07-18 10:00:00,35.04,35.07,34.56,34.91,183747.0,31.3593,31.3862,30.9298,31.243,183747.0
2022-07-18 10:30:00,34.92,35.32,34.91,35.23,410293.0,31.2519,31.6099,31.243,31.5294,410293.0
2022-07-18 11:00:00,35.24,35.27,35.0,35.09,130791.0,31.5383,31.5652,31.3235,31.4041,130791.0
2022-07-18 11:30:00,35.08,35.25,34.98,35.23,158999.0,31.3951,31.5473,31.3056,31.5294,158999.0
2022-07-18 12:00:00,35.23,35.25,35.03,35.05,120066.0,31.5294,31.5473,31.3504,31.3683,120066.0
2022-07-18 12:30:00,35.04,35.11,34.9,34.96,177591.0,31.3593,31.422,31.234,31.2877,177591.0
2022-07-18 13:00:00,34.94,35.05,34.94,35.0,176590.0,31.2698,31.3683,31.2698,31.3235,176590.0
2022-07-18 13:30:00,34.99,35.0,34.69,34.69,136713.0,31.3146,31.3235,31.0461,31.0461,136713.0
2022-07-18 14:00:00,34.68,34.75,34.51,34.54,229637.0,31.0371,31.0998,30.885,30.9119,229637.0
2022-07-18 14:30:00,34.53,34.62,34.37,34.45,245619.0,30.9029,30.9835,30.7597,30.8313,245619.0
2022-07-18 15:00:00,34.45,34.8,34.44,34.7,311643.0,30.8313,31.1445,30.8224,31.055,311643.0
2022-07-18 15:30:00,34.7,34.7,34.44,34.56,771529.0,31.055,31.055,30.8224,30.9298,771529.0
2022-07-19 09:30:00,33.0,33.64,32.44,32.77,1569583.0,29.5336,30.1064,29.0324,29.3278,1569583.0
2022-07-19 10:00:00,32.76,33.28,32.48,33.05,1221236.0,29.3188,29.7842,29.0682,29.5784,1221236.0
2022-07-19 10:30:00,33.04,33.77,32.85,33.77,430782.0,29.5694,30.2227,29.3994,30.2227,430782.0
2022-07-19 11:00:00,33.77,34.17,33.71,33.79,531747.0,30.2227,30.5807,30.169,30.2406,531747.0
2022-07-19 11:30:00,33.8,33.81,33.47,33.71,244487.0,30.2496,30.2585,29.9543,30.169,244487.0
2022-07-19 12:00:00,33.69,33.69,33.38,33.44,195269.0,30.1511,30.1511,29.8737,29.9274,195269.0
2022-07-19 12:30:00,33.44,33.69,33.42,33.56,166323.0,29.9274,30.1511,29.9095,30.0348,166323.0
2022-07-19 13:00:00,33.56,33.56,33.2,33.39,175280.0,30.0348,30.0348,29.7126,29.8827,175280.0
2022-07-19 13:30:00,33.41,33.65,33.39,33.59,141114.0,29.9006,30.1153,29.8827,30.0616,141114.0
2022-07-19 14:00:00,33.59,33.6,33.18,33.18,241557.0,30.0616,30.0706,29.6947,29.6947,241557.0
2022-07-19 14:30:00,33.18,33.4,33.17,33.38,246738.0,29.6947,29.8916,29.6858,29.8737,246738.0
2022-07-19 15:00:00,33.38,33.51,33.21,33.22,328373.0,29.8737,29.99,29.7216,29.7305,328373.0
2022-07-19 15:30:00,33.21,33.44,33.14,33.32,1168166.0,29.7216,29.9274,29.6589,29.82,1168166.0
2022-07-20 09:30:00,33.0,33.87,32.95,33.42,557686.0,29.5336,30.3122,29.4889,29.9095,557686.0
2022-07-20 10:00:00,33.45,33.8,33.3,33.78,227737.0,29.9364,30.2496,29.8021,30.2317,227737.0
2022-07-20 10:30:00,33.79,33.9,33.7,33.8,185693.0,30.2406,30.3391,30.1601,30.2496,185693.0
2022-07-20 11:00:00,33.79,33.85,33.58,33.7,166484.0,30.2406,30.2943,30.0527,30.1601,166484.0
2022-07-20 11:30:00,33.7,33.77,33.35,33.42,181670.0,30.1601,30.2227,29.8469,29.9095,181670.0
2022-07-20 12:00:00,33.43,33.56,33.36,33.39,115940.0,29.9185,30.0348,29.8558,29.8827,115940.0
2022-07-20 12:30:00,33.39,33.44,33.23,33.43,102565.0,29.8827,29.9274,29.7395,29.9185,102565.0
2022-07-20 13:00:00,33.43,33.43,33.18,33.36,137136.0,29.9185,29.9185,29.6947,29.8558,137136.0
2022-07-20 13:30:00,33.36,33.52,33.31,33.33,102596.0,29.8558,29.999,29.8111,29.829,102596.0
2022-07-20 14:00:00,33.32,33.73,33.32,33.7,131739.0,29.82,30.1869,29.82,30.1601,131739.0
2022-07-20 14:30:00,33.7,33.89,33.67,33.79,225112.0,30.1601,30.3301,30.1332,30.2406,225112.0
2022-07-20 15:00:00,33.78,33.87,33.74,33.85,221804.0,30.2317,30.3122,30.1959,30.2943,221804.0
2022-07-20 15:30:00,33.84,33.92,33.74,33.88,754560.0,30.2854,30.357,30.1959,30.3212,754560.0
2022-07-21 09:30:00,33.6,33.89,33.37,33.74,279729.0,30.0706,30.3301,29.8648,30.1959,279729.0
2022-07-21 10:00:00,33.75,33.84,33.08,33.08,232624.0,30.2048,30.2854,29.6052,29.6052,232624.0
2022-07-21 10:30:00,33.09,33.33,33.08,33.27,215151.0,29.6142,29.829,29.6052,29.7753,215151.0
2022-07-21 11:00:00,33.26,33.27,33.1,33.2,239515.0,29.7663,29.7753,29.6231,29.7126,239515.0
2022-07-21 11:30:00,33.2,33.43,33.18,33.4,112306.0,29.7126,29.9185,29.6947,29.8916,112306.0
2022-07-21 12:00:00,33.38,33.51,33.3,33.47,105376.0,29.8737,29.99,29.8021,29.9543,105376.0
2022-07-21 12:30:00,33.46,33.51,33.42,33.47,93510.0,29.9453,29.99,29.9095,29.9543,93510.0
2022-07-21 13:00:00,33.47,33.49,33.37,33.37,67813.0,29.9543,29.9721,29.8648,29.8648,67813.0
2022-07-21 13:30:00,33.37,33.39,33.22,33.31,153496.0,29.8648,29.8827,29.7305,29.8111,153496.0
2022-07-21 14:00:00,33.3,33.49,33.25,33.43,89078.0,29.8021,29.9721,29.7574,29.9185,89078.0
2022-07-21 14:30:00,33.42,33.43,33.29,33.4,124793.0,29.9095,29.9185,29.7932,29.8916,124793.0
2022-07-21 15:00:00,33.4,33.83,33.4,33.81,283911.0,29.8916,30.2764,29.8916,30.2585,283911.0
2022-07-21 15:30:00,33.81,34.03,33.75,34.01,638451.0,30.2585,30.4554,30.2048,30.4375,638451.0
2022-07-22 09:30:00,34.17,34.64,33.6,33.64,298747.0,30.5807,31.0014,30.0706,30.1064,298747.0
2022-07-22 10:00:00,33.64,33.96,33.51,33.83,158565.0,30.1064,30.3928,29.99,30.2764,158565.0
2022-07-22 10:30:00,33.83,34.09,33.77,34.0,110850.0,30.2764,30.5091,30.2227,30.4286,110850.0
2022-07-22 11:00:00,34.01,34.04,33.8,33.82,105574.0,30.4375,30.4644,30.2496,30.2675,105574.0
2022-07-22 11:30:00,33.82,33.84,33.51,33.55,71576.0,30.2675,30.2854,29.99,30.0258,71576.0
2022-07-22 12:00:00,33.55,33.58,33.32,33.47,91622.0,30.0258,30.0527,29.82,29.9543,91622.0
2022-07-22 12:30:00,33.47,33.53,33.39,33.41,78129.0,29.9543,30.0079,29.8827,29.9006,78129.0
2022-07-22 13:00:00,33.42,33.43,33.25,33.4,178608.0,29.9095,29.9185,29.7574,29.8916,178608.0
2022-07-22 13:30:00,33.39,33.41,33.29,33.31,108769.0,29.8827,29.9006,29.7932,29.8111,108769.0
2022-07-22 14:00:00,33.31,33.32,33.2,33.26,100347.0,29.8111,29.82,29.7126,29.7663,100347.0
2022-07-22 14:30:00,33.26,33.32,33.2,33.24,129095.0,29.7663,29.82,29.7126,29.7484,129095.0
2022-07-22 15:00:00,33.24,33.4,33.2,33.38,129093.0,29.7484,29.8916,29.7126,29.8737,129093.0
2022-07-22 15:30:00,33.37,33.53,33.33,33.5,696608.0,29.8648,30.0079,29.829,29.9811,696608.0
2022-07-25 09:30:00,32.98,33.27,32.07,32.76,731902.0,29.5157,29.7753,28.7013,29.3188,731902.0
2022-07-25 10:00:00,32.76,33.1,32.7,32.97,299213.0,29.3188,29.6231,29.2651,29.5068,299213.0
2022-07-25 10:30:00,32.98,33.04,32.81,32.93,164641.0,29.5157,29.5694,29.3636,29.471,164641.0
2022-07-25 11:00:00,32.9,33.12,32.85,33.09,191110.0,29.4441,29.641,29.3994,29.6142,191110.0
2022-07-25 11:30:00,33.09,33.34,33.08,33.32,143660.0,29.6142,29.8379,29.6052,29.82,143660.0
2022-07-25 12:00:00,33.32,33.36,33.13,33.21,206073.0,29.82,29.8558,29.65,29.7216,206073.0
2022-07-25 12:30:00,33.22,33.33,33.18,33.25,89523.0,29.7305,29.829,29.6947,29.7574,89523.0
2022-07-25 13:00:00,33.24,33.31,33.15,33.23,129535.0,29.7484,29.8111,29.6679,29.7395,129535.0
2022-07-25 13:30:00,33.23,33.27,33.13,33.19,202622.0,29.7395,29.7753,29.65,29.7037,202622.0
2022-07-25 14:00:00,33.19,33.27,33.12,33.15,187497.0,29.7037,29.7753,29.641,29.6679,187497.0
2022-07-25 14:30:00,33.14,33.24,33.07,33.09,155598.0,29.6589,29.7484,29.5963,29.6142,155598.0
2022-07-25 15:00:00,33.09,33.13,33.0,33.03,221306.0,29.6142,29.65,29.5336,29.5605,221306.0
2022-07-25 15:30:00,33.03,33.17,32.99,33.11,582697.0,29.5605,29.6858,29.5247,29.6321,582697.0
2022-07-26 09:30:00,32.73,32.89,32.45,32.53,259338.0,29.292,29.4352,29.0414,29.113,259338.0
2022-07-26 10:00:00,32.51,32.6,32.36,32.57,165076.0,29.0951,29.1756,28.9608,29.1488,165076.0
2022-07-26 10:30:00,32.57,32.83,32.55,32.79,132146.0,29.1488,29.3815,29.1309,29.3457,132146.0
2022-07-26 11:00:00,32.79,32.85,32.47,32.48,89320.0,29.3457,29.3994,29.0593,29.0682,89320.0
2022-07-26 11:30:00,32.47,32.47,32.05,32.07,214688.0,29.0593,29.0593,28.6834,28.7013,214688.0
2022-07-26 12:00:00,32.07,32.15,31.97,32.1,220885.0,28.7013,28.7729,28.6118,28.7282,220885.0
2022-07-26 12:30:00,32.1,32.16,32.03,32.12,98649.0,28.7282,28.7819,28.6655,28.7461,98649.0
2022-07-26 13:00:00,32.11,32.14,32.01,32.11,109135.0,28.7371,28.764,28.6476,28.7371,109135.0
2022-07-26 13:30:00,32.11,32.11,31.97,32.03,137074.0,28.7371,28.7371,28.6118,28.6655,137074.0
2022-07-26 14:00:00,32.03,32.11,31.89,31.9,94402.0,28.6655,28.7371,28.5402,28.5492,94402.0
2022-07-26 14:30:00,31.89,31.89,31.78,31.86,217805.0,28.5402,28.5402,28.4418,28.5134,217805.0
2022-07-26 15:00:00,31.86,31.9,31.76,31.88,220043.0,28.5134,28.5492,28.4239,28.5313,220043.0
2022-07-26 15:30:00,31.88,31.9,31.68,31.8,539818.0,28.5313,28.5492,28.3523,28.4597,539818.0
2022-07-27 09:30:00,32.01,32.53,31.96,32.38,188321.0,28.6476,29.113,28.6029,28.9787,188321.0
2022-07-27 10:00:00,32.37,32.43,32.12,32.3,210630.0,28.9698,29.0235,28.7461,28.9071,210630.0
2022-07-27 10:30:00,32.3,32.37,32.17,32.25,85789.0,28.9071,28.9698,28.7908,28.8624,85789.0
2022-07-27 11:00:00,32.26,32.38,32.24,32.36,82353.0,28.8714,28.9787,28.8535,28.9608,82353.0
2022-07-27 11:30:00,32.37,32.4,32.32,32.34,76426.0,28.9698,28.9966,28.925,28.9429,76426.0
2022-07-27 12:00:00,32.35,32.4,32.26,32.26,52586.0,28.9519,28.9966,28.8714,28.8714,52586.0
2022-07-27 12:30:00,32.26,32.26,32.12,32.15,117385.0,28.8714,28.8714,28.7461,28.7729,117385.0
2022-07-27 13:00:00,32.14,32.19,32.07,32.13,61713.0,28.764,28.8087,28.7013,28.755,61713.0
2022-07-27 13:30:00,32.14,32.17,32.02,32.04,129345.0,28.764,28.7908,28.6566,28.6745,129345.0
2022-07-27 14:00:00,32.07,32.26,32.03,32.22,129846.0,28.7013,28.8714,28.6655,28.8356,129846.0
2022-07-27 14:30:00,32.22,32.83,32.13,32.64,263886.0,28.8356,29.3815,28.755,29.2114,263886.0
2022-07-27 15:00:00,32.65,32.95,32.63,32.95,154722.0,29.2204,29.4889,29.2025,29.4889,154722.0
2022-07-27 15:30:00,32.95,33.07,32.88,32.92,550893.0,29.4889,29.5963,29.4262,29.462,550893.0
2022-07-28 09:30:00,32.95,33.06,32.11,32.33,343141.0,29.4889,29.5873,28.7371,28.934,343141.0
2022-07-28 10:00:00,32.34,32.46,31.98,32.05,384452.0,28.9429,29.0503,28.6208,28.6834,384452.0
2022-07-28 10:30:00,32.06,32.31,31.96,32.29,139337.0,28.6924,28.9161,28.6029,28.8982,139337.0
2022-07-28 11:00:00,32.29,32.5,32.21,32.48,179571.0,28.8982,29.0861,28.8266,29.0682,179571.0
2022-07-28 11:30:00,32.49,32.55,32.4,32.41,213726.0,29.0772,29.1309,28.9966,29.0056,213726.0
2022-07-28 12:00:00,32.42,32.52,32.38,32.45,109425.0,29.0145,29.104,28.9787,29.0414,109425.0
2022-07-28 12:30:00,32.45,32.49,32.35,32.43,109252.0,29.0414,29.0772,28.9519,29.0235,109252.0
2022-07-28 13:00:00,32.43,32.46,32.37,32.44,118740.0,29.0235,29.0503,28.9698,29.0324,118740.0
2022-07-28 13:30:00,32.45,32.49,32.38,32.44,152882.0,29.0414,29.0772,28.9787,29.0324,152882.0
2022-07-28 14:00:00,32.44,32.45,32.32,32.38,114308.0,29.0324,29.0414,28.925,28.9787,114308.0
2022-07-28 14:30:00,32.38,32.54,32.38,32.47,104204.0,28.9787,29.1219,28.9787,29.0593,104204.0
2022-07-28 15:00:00,32.47,32.53,32.43,32.52,224005.0,29.0593,29.113,29.0235,29.104,224005.0
2022-07-28 15:30:00,32.52,32.61,32.46,32.59,370230.0,29.104,29.1846,29.0503,29.1667,370230.0
2022-07-29 09:30:00,32.5,32.65,32.35,32.54,220005.0,29.35,29.4855,29.2145,29.3861,220005.0
2022-07-29 10:00:00,32.52,32.78,32.5,32.71,147028.0,29.3681,29.6029,29.35,29.5396,147028.0
2022-07-29 10:30:00,32.71,32.92,32.6,32.82,174297.0,29.5396,29.7293,29.4403,29.639,174297.0
2022-07-29 11:00:00,32.83,32.89,32.64,32.71,161835.0,29.648,29.7022,29.4764,29.5396,161835.0
2022-07-29 11:30:00,32.71,32.9,32.71,32.8,97946.0,29.5396,29.7112,29.5396,29.6209,97946.0
2022-07-29 12:00:00,32.8,32.87,32.74,32.82,78690.0,29.6209,29.6841,29.5667,29.639,78690.0
2022-07-29 12:30:00,32.82,32.89,32.79,32.81,61540.0,29.639,29.7022,29.6119,29.63,61540.0
2022-07-29 13:00:00,32.82,32.91,32.81,32.89,60962.0,29.639,29.7203,29.63,29.7022,60962.0
2022-07-29 13:30:00,32.88,33.02,32.86,32.98,63846.0,29.6932,29.8196,29.6751,29.7835,63846.0
2022-07-29 14:00:00,32.98,33.13,32.95,33.13,83140.0,29.7835,29.9189,29.7564,29.9189,83140.0
2022-07-29 14:30:00,33.13,33.21,33.11,33.19,96884.0,29.9189,29.9912,29.9009,29.9731,96884.0
2022-07-29 15:00:00,33.19,33.29,33.14,33.29,214922.0,29.9731,30.0634,29.928,30.0634,214922.0
2022-07-29 15:30:00,33.3,33.36,32.99,33.06,518202.0,30.0725,30.1266,29.7925,29.8557,518202.0
2022-08-01 09:30:00,32.94,33.21,32.66,33.17,295585.0,29.7474,29.9912,29.4945,29.9551,295585.0
2022-08-01 10:00:00,33.15,33.52,33.13,33.16,141318.0,29.937,30.2711,29.9189,29.946,141318.0
2022-08-01 10:30:00,33.18,33.49,33.09,33.44,111815.0,29.9641,30.244,29.8828,30.1989,111815.0
2022-08-01 11:00:00,33.44,33.6,33.34,33.52,138351.0,30.1989,30.3434,30.1086,30.2711,138351.0
2022-08-01 11:30:00,33.53,33.65,33.47,33.56,112673.0,30.2802,30.3885,30.226,30.3073,112673.0
2022-08-01 12:00:00,33.56,33.68,33.46,33.67,99760.0,30.3073,30.4156,30.217,30.4066,99760.0
2022-08-01 12:30:00,33.66,33.77,33.62,33.7,93204.0,30.3976,30.4969,30.3614,30.4337,93204.0
2022-08-01 13:00:00,33.7,33.87,33.65,33.74,172740.0,30.4337,30.5872,30.3885,30.4698,172740.0
2022-08-01 13:30:00,33.74,33.76,33.51,33.65,175303.0,30.4698,30.4879,30.2621,30.3885,175303.0
2022-08-01 14:00:00,33.65,33.76,33.56,33.72,103612.0,30.3885,30.4879,30.3073,30.4518,103612.0
2022-08-01 14:30:00,33.71,33.76,33.41,33.58,177828.0,30.4427,30.4879,30.1718,30.3253,177828.0
2022-08-01 15:00:00,33.58,33.59,33.42,33.47,175020.0,30.3253,30.3344,30.1808,30.226,175020.0
2022-08-01 15:30:00,33.47,33.55,33.37,33.39,578413.0,30.226,30.2982,30.1357,30.1537,578413.0
2022-08-02 09:30:00,33.15,33.24,32.71,32.77,179583.0,29.937,30.0183,29.5396,29.5938,179583.0
2022-08-02 10:00:00,32.77,32.8,32.59,32.75,130741.0,29.5938,29.6209,29.4313,29.5758,130741.0
2022-08-02 10:30:00,32.76,32.89,32.69,32.78,96286.0,29.5848,29.7022,29.5216,29.6029,96286.0
2022-08-02 11:00:00,32.78,32.8,32.64,32.76,91553.0,29.6029,29.6209,29.4764,29.5848,91553.0
2022-08-02 11:30:00,32.75,32.83,32.68,32.73,95202.0,29.5758,29.648,29.5126,29.5577,95202.0
2022-08-02 12:00:00,32.73,32.85,32.71,32.85,141643.0,29.5577,29.6661,29.5396,29.6661,141643.0
2022-08-02 12:30:00,32.84,32.88,32.75,32.79,93747.0,29.657,29.6932,29.5758,29.6119,93747.0
2022-08-02 13:00:00,32.78,32.81,32.65,32.67,75503.0,29.6029,29.63,29.4855,29.5035,75503.0
2022-08-02 13:30:00,32.67,32.67,32.51,32.61,110184.0,29.5035,29.5035,29.359,29.4493,110184.0
2022-08-02 14:00:00,32.61,32.74,32.6,32.7,164549.0,29.4493,29.5667,29.4403,29.5306,164549.0
2022-08-02 14:30:00,32.7,32.75,32.57,32.62,131405.0,29.5306,29.5758,29.4132,29.4584,131405.0
2022-08-02 15:00:00,32.61,32.69,32.53,32.69,117190.0,29.4493,29.5216,29.3771,29.5216,117190.0
2022-08-02 15:30:00,32.69,32.69,32.14,32.15,597886.0,29.5216,29.5216,29.0249,29.0339,597886.0
2022-08-03 09:30:00,32.71,33.11,32.56,32.98,282917.0,29.5396,29.9009,29.4042,29.7835,282917.0
2022-08-03 10:00:00,32.97,33.13,32.82,33.03,380478.0,29.7744,29.9189,29.639,29.8286,380478.0
2022-08-03 10:30:00,33.04,33.07,32.84,32.9,141974.0,29.8377,29.8648,29.657,29.7112,141974.0
2022-08-03 11:00:00,32.91,32.96,32.73,32.86,125148.0,29.7203,29.7654,29.5577,29.6751,125148.0
2022-08-03 11:30:00,32.84,33.03,32.82,33.03,121106.0,29.657,29.8286,29.639,29.8286,121106.0
2022-08-03 12:00:00,33.02,33.06,32.72,32.73,226586.0,29.8196,29.8557,29.5487,29.5577,226586.0
2022-08-03 12:30:00,32.74,33.05,32.73,33.03,152402.0,29.5667,29.8467,29.5577,29.8286,152402.0
2022-08-03 13:00:00,33.04,33.18,33.02,33.17,102348.0,29.8377,29.9641,29.8196,29.9551,102348.0
2022-08-03 13:30:00,33.18,33.19,33.02,33.06,165382.0,29.9641,29.9731,29.8196,29.8557,165382.0
2022-08-03 14:00:00,33.05,33.11,33.0,33.07,267251.0,29.8467,29.9009,29.8015,29.8648,267251.0
2022-08-03 14:30:00,33.09,33.12,33.03,33.06,95560.0,29.8828,29.9099,29.8286,29.8557,95560.0
2022-08-03 15:00:00,33.07,33.12,32.99,33.08,112825.0,29.8648,29.9099,29.7925,29.8738,112825.0
2022-08-03 15:30:00,33.08,33.13,32.98,33.0,358686.0,29.8738,29.9189,29.7835,29.8015,358686.0
2022-08-04 09:30:00,32.8,33.07,32.67,32.8,196739.0,29.6209,29.8648,29.5035,29.6209,196739.0
2022-08-04 10:00:00,32.8,32.84,32.65,32.77,124135.0,29.6209,29.657,29.4855,29.5938,124135.0
2022-08-04 10:30:00,32.78,32.84,32.52,32.63,113057.0,29.6029,29.657,29.3681,29.4674,113057.0
2022-08-04 11:00:00,32.64,32.79,32.63,32.75,89849.0,29.4764,29.6119,29.4674,29.5758,89849.0
2022-08-04 11:30:00,32.76,32.8,32.62,32.79,80448.0,29.5848,29.6209,29.4584,29.6119,80448.0
2022-08-04 12:00:00,32.78,32.91,32.74,32.81,64075.0,29.6029,29.7203,29.5667,29.63,64075.0
2022-08-04 12:30:00,32.8,32.82,32.68,32.76,56802.0,29.6209,29.639,29.5126,29.5848,56802.0
2022-08-04 13:00:00,32.75,32.86,32.72,32.84,56495.0,29.5758,29.6751,29.5487,29.657,56495.0
2022-08-04 13:30:00,32.84,32.88,32.79,32.84,70427.0,29.657,29.6932,29.6119,29.657,70427.0
2022-08-04 14:00:00,32.84,32.86,32.71,32.78,75296.0,29.657,29.6751,29.5396,29.6029,75296.0
2022-08-04 14:30:00,32.79,32.81,32.66,32.67,67616.0,29.6119,29.63,29.4945,29.5035,67616.0
2022-08-04 15:00:00,32.66,32.87,32.65,32.84,90267.0,29.4945,29.6841,29.4855,29.657,90267.0
2022-08-04 15:30:00,32.84,32.86,32.73,32.76,442112.0,29.657,29.6751,29.5577,29.5848,442112.0
2022-08-05 09:30:00,32.6,32.84,32.41,32.81,192604.0,29.4403,29.657,29.2687,29.63,192604.0
2022-08-05 10:00:00,32.8,33.12,32.72,32.99,376953.0,29.6209,29.9099,29.5487,29.7925,376953.0
2022-08-05 10:30:00,33.0,33.05,32.91,32.96,96105.0,29.8015,29.8467,29.7203,29.7654,96105.0
2022-08-05 11:00:00,32.97,32.97,32.67,32.68,122243.0,29.7744,29.7744,29.5035,29.5126,122243.0
2022-08-05 11:30:00,32.68,32.81,32.59,32.59,112459.0,29.5126,29.63,29.4313,29.4313,112459.0
2022-08-05 12:00:00,32.59,32.7,32.56,32.62,96086.0,29.4313,29.5306,29.4042,29.4584,96086.0
2022-08-05 12:30:00,32.62,32.69,32.54,32.65,148265.0,29.4584,29.5216,29.3861,29.4855,148265.0
2022-08-05 13:00:00,32.65,32.73,32.62,32.65,141856.0,29.4855,29.5577,29.4584,29.4855,141856.0
2022-08-05 13:30:00,32.66,32.79,32.66,32.73,70380.0,29.4945,29.6119,29.4945,29.5577,70380.0
2022-08-05 14:00:00,32.72,32.75,32.57,32.58,122608.0,29.5487,29.5758,29.4132,29.4222,122608.0
2022-08-05 14:30:00,32.57,32.69,32.54,32.64,130947.0,29.4132,29.5216,29.3861,29.4764,130947.0
2022-08-05 15:00:00,32.64,32.67,32.56,32.65,114084.0,29.4764,29.5035,29.4042,29.4855,114084.0
2022-08-05 15:30:00,32.64,32.66,32.56,32.59,472460.0,29.4764,29.4945,29.4042,29.4313,472460.0
2022-08-08 09:30:00,32.97,34.19,32.96,34.08,547681.0,29.7744,30.8762,29.7654,30.7769,547681.0
2022-08-08 10:00:00,34.08,34.37,34.08,34.16,196305.0,30.7769,31.0388,30.7769,30.8491,196305.0
2022-08-08 10:30:00,34.16,34.52,34.14,34.48,212937.0,30.8491,31.1742,30.831,31.1381,212937.0
2022-08-08 11:00:00,34.48,34.65,34.28,34.29,343669.0,31.1381,31.2916,30.9575,30.9665,343669.0
2022-08-08 11:30:00,34.28,34.28,33.96,34.19,212186.0,30.9575,30.9575,30.6685,30.8762,212186.0
2022-08-08 12:00:00,34.18,34.23,33.85,33.93,382015.0,30.8672,30.9123,30.5692,30.6414,382015.0
2022-08-08 12:30:00,33.92,33.96,33.84,33.88,104662.0,30.6324,30.6685,30.5601,30.5962,104662.0
2022-08-08 13:00:00,33.88,33.94,33.8,33.84,96639.0,30.5962,30.6504,30.524,30.5601,96639.0
2022-08-08 13:30:00,33.84,33.89,33.76,33.87,91062.0,30.5601,30.6053,30.4879,30.5872,91062.0
2022-08-08 14:00:00,33.87,33.87,33.59,33.62,126328.0,30.5872,30.5872,30.3344,30.3614,126328.0
2022-08-08 14:30:00,33.62,33.65,33.34,33.41,174923.0,30.3614,30.3885,30.1086,30.1718,174923.0
2022-08-08 15:00:00,33.41,33.43,33.24,33.37,211956.0,30.1718,30.1899,30.0183,30.1357,211956.0
2022-08-08 15:30:00,33.37,33.5,33.33,33.48,641110.0,30.1357,30.2531,30.0996,30.235,641110.0
2022-08-09 09:30:00,33.48,33.59,33.04,33.1,239417.0,30.235,30.3344,29.8377,29.8918,239417.0
2022-08-09 10:00:00,33.09,33.42,33.0,33.32,237843.0,29.8828,30.1808,29.8015,30.0905,237843.0
2022-08-09 10:30:00,33.33,33.37,33.04,33.05,143811.0,30.0996,30.1357,29.8377,29.8467,143811.0
2022-08-09 11:00:00,33.05,33.18,32.97,33.11,203106.0,29.8467,29.9641,29.7744,29.9009,203106.0
2022-08-09 11:30:00,33.1,33.1,32.68,32.69,83999.0,29.8918,29.8918,29.5126,29.5216,83999.0
2022-08-09 12:00:00,32.69,32.8,32.57,32.7,145107.0,29.5216,29.6209,29.4132,29.5306,145107.0
2022-08-09 12:30:00,32.71,32.81,32.61,32.81,72895.0,29.5396,29.63,29.4493,29.63,72895.0
2022-08-09 13:00:00,32.83,32.84,32.74,32.8,44673.0,29.648,29.657,29.5667,29.6209,44673.0
2022-08-09 13:30:00,32.8,32.86,32.7,32.84,57825.0,29.6209,29.6751,29.5306,29.657,57825.0
2022-08-09 14:00:00,32.83,32.86,32.72,32.76,68216.0,29.648,29.6751,29.5487,29.5848,68216.0
2022-08-09 14:30:00,32.76,32.85,32.75,32.82,88036.0,29.5848,29.6661,29.5758,29.639,88036.0
2022-08-09 15:00:00,32.82,32.91,32.76,32.87,101618.0,29.639,29.7203,29.5848,29.6841,101618.0
2022-08-09 15:30:00,32.88,32.99,32.86,32.96,377561.0,29.6932,29.7925,29.6751,29.7654,377561.0
2022-08-10 09:30:00,33.85,34.61,33.85,34.41,637255.0,30.5692,31.2555,30.5692,31.0749,637255.0
2022-08-10 10:00:00,34.41,34.87,34.39,34.75,270020.0,31.0749,31.4903,31.0568,31.3819,270020.0
2022-08-10 10:30:00,34.75,34.85,34.67,34.82,110826.0,31.3819,31.4722,31.3097,31.4451,110826.0
2022-08-10 11:00:00,34.83,35.31,34.83,35.18,292037.0,31.4542,31.8876,31.4542,31.7702,292037.0
2022-08-10 11:30:00,35.19,35.25,35.08,35.25,101598.0,31.7793,31.8335,31.6799,31.8335,101598.0
2022-08-10 12:00:00,35.25,35.31,35.08,35.13,131306.0,31.8335,31.8876,31.6799,31.7251,131306.0
2022-08-10 12:30:00,35.13,35.21,35.05,35.07,70294.0,31.7251,31.7973,31.6528,31.6709,70294.0
2022-08-10 13:00:00,35.06,35.15,35.05,35.05,106776.0,31.6619,31.7432,31.6528,31.6528,106776.0
2022-08-10 13:30:00,35.07,35.07,34.91,34.93,104556.0,31.6709,31.6709,31.5264,31.5445,104556.0
2022-08-10 14:00:00,34.93,34.99,34.83,34.87,110338.0,31.5445,31.5987,31.4542,31.4903,110338.0
2022-08-10 14:30:00,34.86,34.92,34.74,34.75,112302.0,31.4813,31.5354,31.3729,31.3819,112302.0
2022-08-10 15:00:00,34.75,34.85,34.71,34.83,143891.0,31.3819,31.4722,31.3458,31.4542,143891.0
2022-08-10 15:30:00,34.83,34.94,34.77,34.83,399981.0,31.4542,31.5535,31.4,31.4542,399981.0
2022-08-11 09:30:00,35.46,36.04,35.46,35.82,285785.0,32.0231,32.5469,32.0231,32.3482,285785.0
2022-08-11 10:00:00,35.81,36.11,35.73,35.91,325333.0,32.3392,32.6101,32.2669,32.4295,325333.0
2022-08-11 10:30:00,35.92,36.28,35.89,36.2,403457.0,32.4385,32.7636,32.4114,32.6914,403457.0
2022-08-11 11:00:00,36.21,36.23,35.78,35.98,265903.0,32.7004,32.7185,32.3121,32.4927,265903.0
2022-08-11 11:30:00,35.98,36.03,35.78,35.86,189795.0,32.4927,32.5379,32.3121,32.3843,189795.0
2022-08-11 12:00:00,35.88,36.02,35.87,35.98,143641.0,32.4024,32.5288,32.3934,32.4927,143641.0
2022-08-11 12:30:00,35.98,36.18,35.98,36.16,146478.0,32.4927,32.6733,32.4927,32.6553,146478.0
2022-08-11 13:00:00,36.17,36.24,36.11,36.16,138147.0,32.6643,32.7275,32.6101,32.6553,138147.0
2022-08-11 13:30:00,36.17,36.19,36.03,36.07,183044.0,32.6643,32.6824,32.5379,32.574,183044.0
2022-08-11 14:00:00,36.07,36.08,35.95,35.98,176962.0,32.574,32.583,32.4656,32.4927,176962.0
2022-08-11 14:30:00,35.99,36.0,35.56,35.61,220273.0,32.5017,32.5108,32.1134,32.1586,220273.0
2022-08-11 15:00:00,35.59,35.75,35.55,35.73,155394.0,32.1405,32.285,32.1044,32.2669,155394.0
2022-08-11 15:30:00,35.73,35.81,35.55,35.7,520716.0,32.2669,32.3392,32.1044,32.2398,520716.0
2022-08-12 09:30:00,36.0,36.24,35.71,35.83,169825.0,32.5108,32.7275,32.2489,32.3572,169825.0
2022-08-12 10:00:00,35.75,35.77,35.53,35.58,147915.0,32.285,32.3031,32.0863,32.1315,147915.0
2022-08-12 10:30:00,35.59,35.7,35.49,35.55,172386.0,32.1405,32.2398,32.0502,32.1044,172386.0
2022-08-12 11:00:00,35.54,35.58,35.36,35.46,121811.0,32.0954,32.1315,31.9328,32.0231,121811.0
2022-08-12 11:30:00,35.46,35.47,35.31,35.38,110067.0,32.0231,32.0321,31.8876,31.9509,110067.0
2022-08-12 12:00:00,35.38,35.67,35.37,35.66,88813.0,31.9509,32.2128,31.9418,32.2037,88813.0
2022-08-12 12:30:00,35.65,35.72,35.63,35.66,62146.0,32.1947,32.2579,32.1766,32.2037,62146.0
2022-08-12 13:00:00,35.66,35.74,35.65,35.72,60574.0,32.2037,32.276,32.1947,32.2579,60574.0
2022-08-12 13:30:00,35.73,35.74,35.6,35.61,52299.0,32.2669,32.276,32.1495,32.1586,52299.0
2022-08-12 14:00:00,35.61,35.67,35.61,35.66,51544.0,32.1586,32.2128,32.1586,32.2037,51544.0
2022-08-12 14:30:00,35.66,35.7,35.58,35.59,51261.0,32.2037,32.2398,32.1315,32.1405,51261.0
2022-08-12 15:00:00,35.59,35.71,35.56,35.68,106069.0,32.1405,32.2489,32.1134,32.2218,106069.0
2022-08-12 15:30:00,35.68,35.81,35.61,35.81,341401.0,32.2218,32.3392,32.1586,32.3392,341401.0
2022-08-15 09:30:00,35.26,35.45,34.9,35.39,226073.0,31.8425,32.0141,31.5174,31.9599,226073.0
2022-08-15 10:00:00,35.39,35.44,35.06,35.12,117141.0,31.9599,32.005,31.6619,31.7161,117141.0
2022-08-15 10:30:00,35.12,35.3,35.11,35.25,81718.0,31.7161,31.8786,31.707,31.8335,81718.0
2022-08-15 11:00:00,35.25,35.32,35.21,35.26,74381.0,31.8335,31.8967,31.7973,31.8425,74381.0
2022-08-15 11:30:00,35.27,35.52,35.26,35.52,70351.0,31.8515,32.0773,31.8425,32.0773,70351.0
2022-08-15 12:00:00,35.5,35.58,35.44,35.52,86543.0,32.0592,32.1315,32.005,32.0773,86543.0
2022-08-15 12:30:00,35.52,35.58,35.41,35.56,51234.0,32.0773,32.1315,31.978,32.1134,51234.0
2022-08-15 13:00:00,35.57,35.6,35.4,35.47,104588.0,32.1224,32.1495,31.9689,32.0321,104588.0
2022-08-15 13:30:00,35.48,35.59,35.41,35.58,186232.0,32.0412,32.1405,31.978,32.1315,186232.0
2022-08-15 14:00:00,35.58,35.67,35.54,35.66,104647.0,32.1315,32.2128,32.0954,32.2037,104647.0
2022-08-15 14:30:00,35.66,35.76,35.65,35.74,179556.0,32.2037,32.294,32.1947,32.276,179556.0
2022-08-15 15:00:00,35.73,35.74,35.6,35.69,181651.0,32.2669,32.276,32.1495,32.2308,181651.0
2022-08-15 15:30:00,35.69,35.83,35.65,35.67,692166.0,32.2308,32.3572,32.1947,32.2128,692166.0
2022-08-16 09:30:00,37.77,37.88,35.55,36.24,2224136.0,34.1092,34.2086,32.1044,32.7275,2224136.0
2022-08-16 10:00:00,36.24,36.31,35.95,36.15,634543.0,32.7275,32.7907,32.4656,32.6462,634543.0
2022-08-16 10:30:00,36.14,36.55,36.04,36.52,882346.0,32.6372,33.0075,32.5469,32.9804,882346.0
2022-08-16 11:00:00,36.54,36.94,36.53,36.87,632244.0,32.9984,33.3597,32.9894,33.2964,632244.0
2022-08-16 11:30:00,36.87,37.0,36.73,36.9,432260.0,33.2964,33.4138,33.17,33.3235,432260.0
2022-08-16 12:00:00,36.9,37.0,36.85,36.98,237213.0,33.3235,33.4138,33.2784,33.3958,237213.0
2022-08-16 12:30:00,36.97,37.0,36.82,36.91,402856.0,33.3868,33.4138,33.2513,33.3326,402856.0
2022-08-16 13:00:00,36.91,37.13,36.91,37.11,346053.0,33.3326,33.5312,33.3326,33.5132,346053.0
2022-08-16 13:30:00,37.11,37.25,37.11,37.23,216258.0,33.5132,33.6396,33.5132,33.6216,216258.0
2022-08-16 14:00:00,37.23,37.33,37.17,37.24,299480.0,33.6216,33.7119,33.5674,33.6306,299480.0
2022-08-16 14:30:00,37.24,37.24,36.81,36.95,414538.0,33.6306,33.6306,33.2423,33.3687,414538.0
2022-08-16 15:00:00,36.94,37.18,36.85,37.12,314153.0,33.3597,33.5764,33.2784,33.5222,314153.0
2022-08-16 15:30:00,37.12,37.15,36.86,36.91,870492.0,33.5222,33.5493,33.2874,33.3326,870492.0
2022-08-17 09:30:00,36.15,36.42,35.98,36.12,639584.0,32.6462,32.8901,32.4927,32.6191,639584.0
2022-08-17 10:00:00,36.11,36.15,35.89,36.01,279086.0,32.6101,32.6462,32.4114,32.5198,279086.0
2022-08-17 10:30:00,36.02,36.03,35.67,35.67,246417.0,32.5288,32.5379,32.2128,32.2128,246417.0
2022-08-17 11:00:00,35.68,35.74,35.53,35.61,324670.0,32.2218,32.276,32.0863,32.1586,324670.0
2022-08-17 11:30:00,35.62,35.7,35.54,35.66,163938.0,32.1676,32.2398,32.0954,32.2037,163938.0
2022-08-17 12:00:00,35.67,35.95,35.66,35.94,296863.0,32.2128,32.4656,32.2037,32.4566,296863.0
2022-08-17 12:30:00,35.93,36.03,35.87,35.98,145087.0,32.4476,32.5379,32.3934,32.4927,145087.0
2022-08-17 13:00:00,35.97,36.0,35.82,35.98,282315.0,32.4837,32.5108,32.3482,32.4927,282315.0
2022-08-17 13:30:00,35.98,36.07,35.89,36.06,138649.0,32.4927,32.574,32.4114,32.565,138649.0
2022-08-17 14:00:00,36.06,36.33,36.02,36.27,297604.0,32.565,32.8088,32.5288,32.7546,297604.0
2022-08-17 14:30:00,36.27,36.42,36.21,36.23,163072.0,32.7546,32.8901,32.7004,32.7185,163072.0
2022-08-17 15:00:00,36.23,36.31,36.03,36.17,197150.0,32.7185,32.7907,32.5379,32.6643,197150.0
2022-08-17 15:30:00,36.16,36.16,35.92,35.95,814847.0,32.6553,32.6553,32.4385,32.4656,814847.0
2022-08-18 09:30:00,36.0,36.12,35.74,35.92,354961.0,32.5108,32.6191,32.276,32.4385,354961.0
2022-08-18 10:00:00,35.94,36.16,35.86,36.02,205086.0,32.4566,32.6553,32.3843,32.5288,205086.0
2022-08-18 10:30:00,36.02,36.21,36.01,36.11,263065.0,32.5288,32.7004,32.5198,32.6101,263065.0
2022-08-18 11:00:00,36.1,36.21,36.05,36.19,122225.0,32.6011,32.7004,32.5559,32.6824,122225.0
2022-08-18 11:30:00,36.19,36.25,36.14,36.2,125491.0,32.6824,32.7365,32.6372,32.6914,125491.0
2022-08-18 12:00:00,36.21,36.31,36.21,36.23,137526.0,32.7004,32.7907,32.7004,32.7185,137526.0
2022-08-18 12:30:00,36.23,36.27,36.16,36.27,93582.0,32.7185,32.7546,32.6553,32.7546,93582.0
2022-08-18 13:00:00,36.26,36.36,36.23,36.32,156292.0,32.7456,32.8359,32.7185,32.7998,156292.0
2022-08-18 13:30:00,36.32,36.33,36.24,36.27,124249.0,32.7998,32.8088,32.7275,32.7546,124249.0
2022-08-18 14:00:00,36.27,36.28,36.15,36.19,120103.0,32.7546,32.7636,32.6462,32.6824,120103.0
2022-08-18 14:30:00,36.18,36.23,36.09,36.2,181976.0,32.6733,32.7185,32.592,32.6914,181976.0
2022-08-18 15:00:00,36.2,36.31,36.2,36.3,113451.0,32.6914,32.7907,32.6914,32.7817,113451.0
2022-08-18 15:30:00,36.3,36.39,36.24,36.29,424440.0,32.7817,32.863,32.7275,32.7727,424440.0
2022-08-19 09:30:00,35.8,36.12,35.62,35.68,345837.0,32.3302,32.6191,32.1676,32.2218,345837.0
2022-08-19 10:00:00,35.67,35.83,35.56,35.65,188772.0,32.2128,32.3572,32.1134,32.1947,188772.0
2022-08-19 10:30:00,35.65,35.79,35.6,35.61,251808.0,32.1947,32.3211,32.1495,32.1586,251808.0
2022-08-19 11:00:00,35.62,35.64,35.41,35.47,186065.0,32.1676,32.1857,31.978,32.0321,186065.0
2022-08-19 11:30:00,35.48,35.53,35.37,35.45,150813.0,32.0412,32.0863,31.9418,32.0141,150813.0
2022-08-19 12:00:00,35.45,35.47,35.38,35.39,143222.0,32.0141,32.0321,31.9509,31.9599,143222.0
2022-08-19 12:30:00,35.38,35.45,35.34,35.35,144239.0,31.9509,32.0141,31.9147,31.9238,144239.0
2022-08-19 13:00:00,35.34,35.34,35.1,35.19,191074.0,31.9147,31.9147,31.698,31.7793,191074.0
2022-08-19 13:30:00,35.18,35.31,35.1,35.26,133651.0,31.7702,31.8876,31.698,31.8425,133651.0
2022-08-19 14:00:00,35.25,35.34,35.14,35.33,235857.0,31.8335,31.9147,31.7341,31.9057,235857.0
2022-08-19 14:30:00,35.32,35.38,35.3,35.33,127687.0,31.8967,31.9509,31.8786,31.9057,127687.0
2022-08-19 15:00:00,35.32,35.51,35.27,35.4,199403.0,31.8967,32.0683,31.8515,31.9689,199403.0
2022-08-19 15:30:00,35.4,35.42,35.11,35.13,1071212.0,31.9689,31.987,31.707,31.7251,1071212.0
2022-08-22 09:30:00,34.73,34.82,34.27,34.5,545241.0,31.3639,31.4451,30.9484,31.1562,545241.0
2022-08-22 10:00:00,34.47,34.47,34.12,34.26,274086.0,31.1291,31.1291,30.813,30.9394,274086.0
2022-08-22 10:30:00,34.27,34.3,34.16,34.23,165315.0,30.9484,30.9755,30.8491,30.9123,165315.0
2022-08-22 11:00:00,34.24,34.49,34.22,34.49,171656.0,30.9214,31.1471,30.9033,31.1471,171656.0
2022-08-22 11:30:00,34.49,34.66,34.45,34.61,155676.0,31.1471,31.3006,31.111,31.2555,155676.0
2022-08-22 12:00:00,34.6,34.63,34.45,34.52,147266.0,31.2465,31.2736,31.111,31.1742,147266.0
2022-08-22 12:30:00,34.52,34.55,34.4,34.49,128869.0,31.1742,31.2013,31.0658,31.1471,128869.0
2022-08-22 13:00:00,34.5,34.5,34.32,34.32,117877.0,31.1562,31.1562,30.9936,30.9936,117877.0
2022-08-22 13:30:00,34.32,34.34,34.22,34.27,125344.0,30.9936,31.0117,30.9033,30.9484,125344.0
2022-08-22 14:00:00,34.26,34.28,34.15,34.27,153113.0,30.9394,30.9575,30.8401,30.9484,153113.0
2022-08-22 14:30:00,34.26,34.26,34.12,34.19,147925.0,30.9394,30.9394,30.813,30.8762,147925.0
2022-08-22 15:00:00,34.19,34.25,34.12,34.22,173084.0,30.8762,30.9304,30.813,30.9033,173084.0
2022-08-22 15:30:00,34.22,34.24,34.12,34.22,570785.0,30.9033,30.9214,30.813,30.9033,570785.0
2022-08-23 09:30:00,34.31,34.79,34.26,34.69,309491.0,30.9846,31.418,30.9394,31.3277,309491.0
2022-08-23 10:00:00,34.68,35.1,34.53,34.86,246904.0,31.3187,31.698,31.1832,31.4813,246904.0
2022-08-23 10:30:00,34.85,35.1,34.84,34.96,141850.0,31.4722,31.698,31.4632,31.5716,141850.0
2022-08-23 11:00:00,34.96,35.08,34.81,34.9,129892.0,31.5716,31.6799,31.4361,31.5174,129892.0
2022-08-23 11:30:00,34.89,34.96,34.79,34.88,93700.0,31.5084,31.5716,31.418,31.4993,93700.0
2022-08-23 12:00:00,34.88,34.9,34.8,34.84,86838.0,31.4993,31.5174,31.4271,31.4632,86838.0
2022-08-23 12:30:00,34.84,34.94,34.81,34.92,76242.0,31.4632,31.5535,31.4361,31.5354,76242.0
2022-08-23 13:00:00,34.92,34.93,34.77,34.82,77099.0,31.5354,31.5445,31.4,31.4451,77099.0
2022-08-23 13:30:00,34.82,34.85,34.68,34.73,72605.0,31.4451,31.4722,31.3187,31.3639,72605.0
2022-08-23 14:00:00,34.72,34.79,34.69,34.74,102578.0,31.3548,31.418,31.3277,31.3729,102578.0
2022-08-23 14:30:00,34.75,34.75,34.59,34.64,143707.0,31.3819,31.3819,31.2374,31.2826,143707.0
2022-08-23 15:00:00,34.65,34.68,34.51,34.51,187268.0,31.2916,31.3187,31.1652,31.1652,187268.0
2022-08-23 15:30:00,34.51,34.52,34.31,34.37,703214.0,31.1652,31.1742,30.9846,31.0388,703214.0
2022-08-24 09:30:00,34.35,34.63,34.12,34.53,212219.0,31.0207,31.2736,30.813,31.1832,212219.0
2022-08-24 10:00:00,34.52,34.79,34.36,34.77,135844.0,31.1742,31.418,31.0297,31.4,135844.0
2022-08-24 10:30:00,34.76,34.88,34.66,34.82,269836.0,31.391,31.4993,31.3006,31.4451,269836.0
2022-08-24 11:00:00,34.81,35.0,34.78,34.92,151873.0,31.4361,31.6077,31.409,31.5354,151873.0
2022-08-24 11:30:00,34.91,35.0,34.81,34.97,105236.0,31.5264,31.6077,31.4361,31.5806,105236.0
2022-08-24 12:00:00,34.97,35.0,34.84,34.84,88208.0,31.5806,31.6077,31.4632,31.4632,88208.0
2022-08-24 12:30:00,34.84,34.87,34.67,34.71,120300.0,31.4632,31.4903,31.3097,31.3458,120300.0
2022-08-24 13:00:00,34.71,34.77,34.6,34.62,112120.0,31.3458,31.4,31.2465,31.2645,112120.0
2022-08-24 13:30:00,34.62,34.68,34.59,34.62,58041.0,31.2645,31.3187,31.2374,31.2645,58041.0
2022-08-24 14:00:00,34.62,34.66,34.59,34.64,94955.0,31.2645,31.3006,31.2374,31.2826,94955.0
2022-08-24 14:30:00,34.65,34.73,34.58,34.7,88792.0,31.2916,31.3639,31.2284,31.3368,88792.0
2022-08-24 15:00:00,34.68,34.84,34.67,34.79,141917.0,31.3187,31.4632,31.3097,31.418,141917.0
2022-08-24 15:30:00,34.8,34.84,34.74,34.76,274214.0,31.4271,31.4632,31.3729,31.391,274214.0
2022-08-25 09:30:00,35.0,35.44,34.87,35.43,242881.0,31.6077,32.005,31.4903,31.996,242881.0
2022-08-25 10:00:00,35.47,35.67,35.39,35.66,210391.0,32.0321,32.2128,31.9599,32.2037,210391.0
2022-08-25 10:30:00,35.66,35.75,35.62,35.66,209198.0,32.2037,32.285,32.1676,32.2037,209198.0
2022-08-25 11:00:00,35.67,35.79,35.54,35.64,175791.0,32.2128,32.3211,32.0954,32.1857,175791.0
2022-08-25 11:30:00,35.64,35.68,35.48,35.67,188613.0,32.1857,32.2218,32.0412,32.2128,188613.0
2022-08-25 12:00:00,35.66,35.68,35.51,35.64,103072.0,32.2037,32.2218,32.0683,32.1857,103072.0
2022-08-25 12:30:00,35.64,35.64,35.49,35.58,100309.0,32.1857,32.1857,32.0502,32.1315,100309.0
2022-08-25 13:00:00,35.58,35.67,35.55,35.66,116323.0,32.1315,32.2128,32.1044,32.2037,116323.0
2022-08-25 13:30:00,35.66,35.76,35.65,35.68,177840.0,32.2037,32.294,32.1947,32.2218,177840.0
2022-08-25 14:00:00,35.68,35.75,35.66,35.73,104982.0,32.2218,32.285,32.2037,32.2669,104982.0
2022-08-25 14:30:00,35.72,35.73,35.56,35.58,138750.0,32.2579,32.2669,32.1134,32.1315,138750.0
2022-08-25 15:00:00,35.58,35.78,35.55,35.77,190961.0,32.1315,32.3121,32.1044,32.3031,190961.0
2022-08-25 15:30:00,35.77,35.94,35.75,35.9,721188.0,32.3031,32.4566,32.285,32.4205,721188.0
2022-08-26 09:30:00,35.92,36.16,35.59,35.65,194233.0,32.4385,32.6553,32.1405,32.1947,194233.0
2022-08-26 10:00:00,35.64,35.65,34.65,34.69,488207.0,32.1857,32.1947,31.2916,31.3277,488207.0
2022-08-26 10:30:00,34.69,34.76,34.49,34.54,349818.0,31.3277,31.391,31.1471,31.1923,349818.0
2022-08-26 11:00:00,34.54,34.54,34.31,34.44,205773.0,31.1923,31.1923,30.9846,31.102,205773.0
2022-08-26 11:30:00,34.45,34.71,34.44,34.65,187481.0,31.111,31.3458,31.102,31.2916,187481.0
2022-08-26 12:00:00,34.65,34.7,34.52,34.59,114071.0,31.2916,31.3368,31.1742,31.2374,114071.0
2022-08-26 12:30:00,34.61,34.74,34.55,34.69,150717.0,31.2555,31.3729,31.2013,31.3277,150717.0
2022-08-26 13:00:00,34.68,34.76,34.57,34.58,108235.0,31.3187,31.391,31.2194,31.2284,108235.0
2022-08-26 13:30:00,34.58,34.65,34.5,34.65,138418.0,31.2284,31.2916,31.1562,31.2916,138418.0
2022-08-26 14:00:00,34.65,34.71,34.55,34.64,158053.0,31.2916,31.3458,31.2013,31.2826,158053.0
2022-08-26 14:30:00,34.64,34.68,34.51,34.54,121706.0,31.2826,31.3187,31.1652,31.1923,121706.0
2022-08-26 15:00:00,34.54,34.67,34.52,34.58,184932.0,31.1923,31.3097,31.1742,31.2284,184932.0
2022-08-26 15:30:00,34.59,34.59,34.37,34.4,538786.0,31.2374,31.2374,31.0388,31.0658,538786.0
2022-08-29 09:30:00,34.0,34.14,33.69,33.84,434182.0,30.7046,30.831,30.4247,30.5601,434182.0
2022-08-29 10:00:00,33.83,33.91,33.61,33.64,289462.0,30.5511,30.6233,30.3524,30.3795,289462.0
2022-08-29 10:30:00,33.63,33.72,33.45,33.66,266842.0,30.3705,30.4518,30.2079,30.3976,266842.0
2022-08-29 11:00:00,33.66,33.92,33.66,33.79,174772.0,30.3976,30.6324,30.3976,30.515,174772.0
2022-08-29 11:30:00,33.79,33.93,33.73,33.87,147664.0,30.515,30.6414,30.4608,30.5872,147664.0
2022-08-29 12:00:00,33.86,33.92,33.77,33.79,109832.0,30.5782,30.6324,30.4969,30.515,109832.0
2022-08-29 12:30:00,33.78,33.98,33.72,33.82,276759.0,30.5059,30.6866,30.4518,30.5421,276759.0
2022-08-29 13:00:00,33.83,33.85,33.71,33.82,160313.0,30.5511,30.5692,30.4427,30.5421,160313.0
2022-08-29 13:30:00,33.81,33.92,33.8,33.84,112810.0,30.533,30.6324,30.524,30.5601,112810.0
2022-08-29 14:00:00,33.84,33.84,33.7,33.74,128397.0,30.5601,30.5601,30.4337,30.4698,128397.0
2022-08-29 14:30:00,33.73,33.79,33.64,33.72,207631.0,30.4608,30.515,30.3795,30.4518,207631.0
2022-08-29 15:00:00,33.73,33.8,33.37,33.42,467883.0,30.4608,30.524,30.1357,30.1808,467883.0
2022-08-29 15:30:00,33.43,33.43,33.15,33.19,1162597.0,30.1899,30.1899,29.937,29.9731,1162597.0
2022-08-30 09:30:00,33.46,33.7,33.39,33.41,297598.0,30.217,30.4337,30.1537,30.1718,297598.0
2022-08-30 10:00:00,33.41,33.47,33.18,33.28,201512.0,30.1718,30.226,29.9641,30.0544,201512.0
2022-08-30 10:30:00,33.27,33.36,33.01,33.36,237691.0,30.0454,30.1266,29.8106,30.1266,237691.0
2022-08-30 11:00:00,33.36,33.52,33.29,33.35,255523.0,30.1266,30.2711,30.0634,30.1176,255523.0
2022-08-30 11:30:00,33.33,33.5,33.33,33.43,99800.0,30.0996,30.2531,30.0996,30.1899,99800.0
2022-08-30 12:00:00,33.43,33.51,33.35,33.41,87538.0,30.1899,30.2621,30.1176,30.1718,87538.0
2022-08-30 12:30:00,33.4,33.4,33.25,33.26,78961.0,30.1628,30.1628,30.0273,30.0363,78961.0
2022-08-30 13:00:00,33.26,33.28,33.13,33.19,97992.0,30.0363,30.0544,29.9189,29.9731,97992.0
2022-08-30 13:30:00,33.18,33.32,33.12,33.3,275593.0,29.9641,30.0905,29.9099,30.0725,275593.0
2022-08-30 14:00:00,33.3,33.49,33.28,33.41,142061.0,30.0725,30.244,30.0544,30.1718,142061.0
2022-08-30 14:30:00,33.41,33.5,33.33,33.36,162551.0,30.1718,30.2531,30.0996,30.1266,162551.0
2022-08-30 15:00:00,33.37,33.52,33.34,33.41,151964.0,30.1357,30.2711,30.1086,30.1718,151964.0
2022-08-30 15:30:00,33.41,33.51,33.25,33.35,478366.0,30.1718,30.2621,30.0273,30.1176,478366.0
2022-08-31 09:30:00,33.53,33.83,33.1,33.49,311684.0,30.2802,30.5511,29.8918,30.244,311684.0
2022-08-31 10:00:00,33.48,33.6,33.35,33.46,173699.0,30.235,30.3434,30.1176,30.217,173699.0
2022-08-31 10:30:00,33.47,33.73,33.37,33.53,178064.0,30.226,30.4608,30.1357,30.2802,178064.0
2022-08-31 11:00:00,33.53,33.54,33.34,33.35,240105.0,30.2802,30.2892,30.1086,30.1176,240105.0
2022-08-31 11:30:00,33.34,33.44,33.31,33.4,163445.0,30.1086,30.1989,30.0815,30.1628,163445.0
2022-08-31 12:00:00,33.4,33.43,33.33,33.33,142009.0,30.1628,30.1899,30.0996,30.0996,142009.0
2022-08-31 12:30:00,33.33,33.39,33.26,33.32,104177.0,30.0996,30.1537,30.0363,30.0905,104177.0
2022-08-31 13:00:00,33.33,33.39,33.13,33.2,128523.0,30.0996,30.1537,29.9189,29.9822,128523.0
2022-08-31 13:30:00,33.21,33.22,33.07,33.2,137204.0,29.9912,30.0002,29.8648,29.9822,137204.0
2022-08-31 14:00:00,33.2,33.24,33.11,33.18,119739.0,29.9822,30.0183,29.9009,29.9641,119739.0
2022-08-31 14:30:00,33.19,33.23,33.08,33.17,132645.0,29.9731,30.0092,29.8738,29.9551,132645.0
2022-08-31 15:00:00,33.17,33.37,33.17,33.21,239133.0,29.9551,30.1357,29.9551,29.9912,239133.0
2022-08-31 15:30:00,33.2,33.39,33.13,33.16,750765.0,29.9822,30.1537,29.9189,29.946,750765.0
2022-09-01 09:30:00,33.02,33.08,32.35,32.5,561704.0,29.8196,29.8738,29.2145,29.35,561704.0
2022-09-01 10:00:00,32.49,32.51,32.2,32.44,334407.0,29.341,29.359,29.0791,29.2958,334407.0
2022-09-01 10:30:00,32.43,32.46,32.2,32.24,216799.0,29.2868,29.3139,29.0791,29.1152,216799.0
2022-09-01 11:00:00,32.24,32.53,32.18,32.39,186604.0,29.1152,29.3771,29.061,29.2507,186604.0
2022-09-01 11:30:00,32.39,32.62,32.35,32.4,129745.0,29.2507,29.4584,29.2145,29.2597,129745.0
2022-09-01 12:00:00,32.4,32.56,32.39,32.51,173895.0,29.2597,29.4042,29.2507,29.359,173895.0
2022-09-01 12:30:00,32.51,32.54,32.3,32.35,163793.0,29.359,29.3861,29.1694,29.2145,163793.0
2022-09-01 13:00:00,32.34,32.58,32.31,32.57,114839.0,29.2055,29.4222,29.1784,29.4132,114839.0
2022-09-01 13:30:00,32.57,32.58,32.48,32.5,100505.0,29.4132,29.4222,29.3319,29.35,100505.0
2022-09-01 14:00:00,32.5,32.72,32.44,32.7,310085.0,29.35,29.5487,29.2958,29.5306,310085.0
2022-09-01 14:30:00,32.71,32.89,32.6,32.66,172848.0,29.5396,29.7022,29.4403,29.4945,172848.0
2022-09-01 15:00:00,32.65,32.82,32.57,32.59,131325.0,29.4855,29.639,29.4132,29.4313,131325.0
2022-09-01 15:30:00,32.6,32.81,32.54,32.79,552597.0,29.4403,29.63,29.3861,29.6119,552597.0
2022-09-02 09:30:00,33.47,33.64,32.86,33.0,330125.0,30.226,30.3795,29.6751,29.8015,330125.0
2022-09-02 10:00:00,33.0,33.31,32.89,33.19,295001.0,29.8015,30.0815,29.7022,29.9731,295001.0
2022-09-02 10:30:00,33.19,33.39,33.19,33.31,183590.0,29.9731,30.1537,29.9731,30.0815,183590.0
2022-09-02 11:00:00,33.32,33.48,33.29,33.33,177547.0,30.0905,30.235,30.0634,30.0996,177547.0
2022-09-02 11:30:00,33.33,33.63,33.33,33.62,176958.0,30.0996,30.3705,30.0996,30.3614,176958.0
2022-09-02 12:00:00,33.62,33.7,33.44,33.45,157561.0,30.3614,30.4337,30.1989,30.2079,157561.0
2022-09-02 12:30:00,33.45,33.5,33.09,33.21,205306.0,30.2079,30.2531,29.8828,29.9912,205306.0
2022-09-02 13:00:00,33.21,33.21,32.62,32.64,352561.0,29.9912,29.9912,29.4584,29.4764,352561.0
2022-09-02 13:30:00,32.64,32.85,32.55,32.66,370336.0,29.4764,29.6661,29.3952,29.4945,370336.0
2022-09-02 14:00:00,32.67,32.9,32.67,32.85,119829.0,29.5035,29.7112,29.5035,29.6661,119829.0
2022-09-02 14:30:00,32.86,32.91,32.72,32.76,85426.0,29.6751,29.7203,29.5487,29.5848,85426.0
2022-09-02 15:00:00,32.75,32.91,32.65,32.73,165321.0,29.5758,29.7203,29.4855,29.5577,165321.0
2022-09-02 15:30:00,32.73,32.74,32.41,32.69,728322.0,29.5577,29.5667,29.2687,29.5216,728322.0
2022-09-06 09:30:00,32.93,33.07,31.94,32.15,502751.0,29.7383,29.8648,28.8443,29.0339,502751.0
2022-09-06 10:00:00,32.14,32.19,31.83,32.16,285856.0,29.0249,29.07,28.7449,29.043,285856.0
2022-09-06 10:30:00,32.16,32.34,32.02,32.29,226668.0,29.043,29.2055,28.9165,29.1604,226668.0
2022-09-06 11:00:00,32.29,32.45,32.24,32.3,182489.0,29.1604,29.3048,29.1152,29.1694,182489.0
2022-09-06 11:30:00,32.3,32.55,32.25,32.47,160957.0,29.1694,29.3952,29.1242,29.3229,160957.0
2022-09-06 12:00:00,32.46,32.51,32.19,32.27,84671.0,29.3139,29.359,29.07,29.1423,84671.0
2022-09-06 12:30:00,32.27,32.34,32.2,32.26,81668.0,29.1423,29.2055,29.0791,29.1333,81668.0
2022-09-06 13:00:00,32.25,32.27,32.01,32.07,103951.0,29.1242,29.1423,28.9075,28.9617,103951.0
2022-09-06 13:30:00,32.06,32.18,32.04,32.15,99048.0,28.9526,29.061,28.9346,29.0339,99048.0
2022-09-06 14:00:00,32.15,32.23,32.05,32.06,152281.0,29.0339,29.1062,28.9436,28.9526,152281.0
2022-09-06 14:30:00,32.05,32.1,31.98,32.07,116350.0,28.9436,28.9888,28.8804,28.9617,116350.0
2022-09-06 15:00:00,32.08,32.18,32.01,32.09,145554.0,28.9707,29.061,28.9075,28.9797,145554.0
2022-09-06 15:30:00,32.08,32.16,32.01,32.14,421441.0,28.9707,29.043,28.9075,29.0249,421441.0
2022-09-07 09:30:00,31.99,32.64,31.96,32.37,286522.0,28.8894,29.4764,28.8623,29.2326,286522.0
2022-09-07 10:00:00,32.36,32.48,32.15,32.46,179883.0,29.2236,29.3319,29.0339,29.3139,179883.0
2022-09-07 10:30:00,32.47,32.6,32.46,32.55,132936.0,29.3229,29.4403,29.3139,29.3952,132936.0
2022-09-07 11:00:00,32.55,32.58,32.45,32.5,181056.0,29.3952,29.4222,29.3048,29.35,181056.0
2022-09-07 11:30:00,32.5,32.55,32.4,32.51,91231.0,29.35,29.3952,29.2597,29.359,91231.0
2022-09-07 12:00:00,32.51,32.55,32.34,32.43,101424.0,29.359,29.3952,29.2055,29.2868,101424.0
2022-09-07 12:30:00,32.43,32.58,32.39,32.5,90064.0,29.2868,29.4222,29.2507,29.35,90064.0
2022-09-07 13:00:00,32.5,32.56,32.47,32.49,68027.0,29.35,29.4042,29.3229,29.341,68027.0
2022-09-07 13:30:00,32.51,32.72,32.49,32.7,101406.0,29.359,29.5487,29.341,29.5306,101406.0
2022-09-07 14:00:00,32.7,32.78,32.61,32.7,92321.0,29.5306,29.6029,29.4493,29.5306,92321.0
2022-09-07 14:30:00,32.7,32.88,32.68,32.87,61844.0,29.5306,29.6932,29.5126,29.6841,61844.0
2022-09-07 15:00:00,32.88,32.94,32.81,32.93,125478.0,29.6932,29.7474,29.63,29.7383,125478.0
2022-09-07 15:30:00,32.92,32.95,32.78,32.84,386010.0,29.7293,29.7564,29.6029,29.657,386010.0
2022-09-08 09:30:00,32.5,32.84,32.18,32.84,359733.0,29.35,29.657,29.061,29.657,359733.0
2022-09-08 10:00:00,32.85,33.03,32.67,32.88,240661.0,29.6661,29.8286,29.5035,29.6932,240661.0
2022-09-08 10:30:00,32.86,33.09,32.84,32.97,123345.0,29.6751,29.8828,29.657,29.7744,123345.0
2022-09-08 11:00:00,32.95,33.09,32.89,32.92,128562.0,29.7564,29.8828,29.7022,29.7293,128562.0
2022-09-08 11:30:00,32.93,33.09,32.89,33.05,151693.0,29.7383,29.8828,29.7022,29.8467,151693.0
2022-09-08 12:00:00,33.06,33.08,32.71,32.88,106344.0,29.8557,29.8738,29.5396,29.6932,106344.0
2022-09-08 12:30:00,32.87,33.14,32.86,33.09,106756.0,29.6841,29.928,29.6751,29.8828,106756.0
2022-09-08 13:00:00,33.08,33.35,32.98,33.31,173557.0,29.8738,30.1176,29.7835,30.0815,173557.0
2022-09-08 13:30:00,33.31,33.35,33.16,33.22,173882.0,30.0815,30.1176,29.946,30.0002,173882.0
2022-09-08 14:00:00,33.23,33.35,33.21,33.26,123652.0,30.0092,30.1176,29.9912,30.0363,123652.0
2022-09-08 14:30:00,33.26,33.37,33.17,33.3,147202.0,30.0363,30.1357,29.9551,30.0725,147202.0
2022-09-08 15:00:00,33.3,33.45,33.23,33.41,103667.0,30.0725,30.2079,30.0092,30.1718,103667.0
2022-09-08 15:30:00,33.41,33.49,33.35,33.45,407573.0,30.1718,30.244,30.1176,30.2079,407573.0
2022-09-09 09:30:00,33.8,33.89,33.53,33.74,274859.0,30.524,30.6053,30.2802,30.4698,274859.0
2022-09-09 10:00:00,33.73,34.05,33.71,33.83,161542.0,30.4608,30.7498,30.4427,30.5511,161542.0
2022-09-09 10:30:00,33.82,33.88,33.7,33.79,112473.0,30.5421,30.5962,30.4337,30.515,112473.0
2022-09-09 11:00:00,33.79,33.79,33.64,33.68,169797.0,30.515,30.515,30.3795,30.4156,169797.0
2022-09-09 11:30:00,33.68,33.75,33.57,33.7,108089.0,30.4156,30.4788,30.3163,30.4337,108089.0
2022-09-09 12:00:00,33.7,33.72,33.58,33.64,92933.0,30.4337,30.4518,30.3253,30.3795,92933.0
2022-09-09 12:30:00,33.66,33.8,33.65,33.77,121609.0,30.3976,30.524,30.3885,30.4969,121609.0
2022-09-09 13:00:00,33.76,33.89,33.72,33.82,55943.0,30.4879,30.6053,30.4518,30.5421,55943.0
2022-09-09 13:30:00,33.82,33.91,33.8,33.87,80239.0,30.5421,30.6233,30.524,30.5872,80239.0
2022-09-09 14:00:00,33.87,33.95,33.79,33.94,91068.0,30.5872,30.6595,30.515,30.6504,91068.0
2022-09-09 14:30:00,33.95,33.96,33.75,33.79,98540.0,30.6595,30.6685,30.4788,30.515,98540.0
2022-09-09 15:00:00,33.8,33.93,33.79,33.8,135104.0,30.524,30.6414,30.515,30.524,135104.0
2022-09-09 15:30:00,33.8,34.02,33.78,33.86,435818.0,30.524,30.7227,30.5059,30.5782,435818.0
2022-09-12 09:30:00,34.2,34.78,34.15,34.78,274419.0,30.8852,31.409,30.8401,31.409,274419.0
2022-09-12 10:00:00,34.79,34.83,34.56,34.59,164890.0,31.418,31.4542,31.2103,31.2374,164890.0
2022-09-12 10:30:00,34.59,34.61,34.29,34.33,119424.0,31.2374,31.2555,30.9665,31.0026,119424.0
2022-09-12 11:00:00,34.33,34.48,34.23,34.48,134913.0,31.0026,31.1381,30.9123,31.1381,134913.0
2022-09-12 11:30:00,34.49,34.49,34.18,34.23,123029.0,31.1471,31.1471,30.8672,30.9123,123029.0
2022-09-12 12:00:00,34.23,34.31,34.16,34.31,110808.0,30.9123,30.9846,30.8491,30.9846,110808.0
2022-09-12 12:30:00,34.31,34.35,34.25,34.34,82108.0,30.9846,31.0207,30.9304,31.0117,82108.0
2022-09-12 13:00:00,34.33,34.48,34.26,34.48,77139.0,31.0026,31.1381,30.9394,31.1381,77139.0
2022-09-12 13:30:00,34.47,34.51,34.38,34.48,97932.0,31.1291,31.1652,31.0478,31.1381,97932.0
2022-09-12 14:00:00,34.48,34.5,34.37,34.4,119696.0,31.1381,31.1562,31.0388,31.0658,119696.0
2022-09-12 14:30:00,34.41,34.49,34.37,34.44,77584.0,31.0749,31.1471,31.0388,31.102,77584.0
2022-09-12 15:00:00,34.45,34.54,34.39,34.41,111922.0,31.111,31.1923,31.0568,31.0749,111922.0
2022-09-12 15:30:00,34.39,34.46,34.34,34.39,402731.0,31.0568,31.12,31.0117,31.0568,402731.0
2022-09-13 09:30:00,33.34,33.34,32.66,33.16,617294.0,30.1086,30.1086,29.4945,29.946,617294.0
2022-09-13 10:00:00,33.14,33.15,32.85,32.89,245901.0,29.928,29.937,29.6661,29.7022,245901.0
2022-09-13 10:30:00,32.89,32.89,32.59,32.82,223552.0,29.7022,29.7022,29.4313,29.639,223552.0
2022-09-13 11:00:00,32.82,32.95,32.81,32.91,141013.0,29.639,29.7564,29.63,29.7203,141013.0
2022-09-13 11:30:00,32.91,32.95,32.65,32.69,119119.0,29.7203,29.7564,29.4855,29.5216,119119.0
2022-09-13 12:00:00,32.71,32.76,32.64,32.65,109940.0,29.5396,29.5848,29.4764,29.4855,109940.0
2022-09-13 12:30:00,32.65,32.73,32.6,32.63,162993.0,29.4855,29.5577,29.4403,29.4674,162993.0
2022-09-13 13:00:00,32.63,32.74,32.6,32.73,237354.0,29.4674,29.5667,29.4403,29.5577,237354.0
2022-09-13 13:30:00,32.73,32.79,32.62,32.64,148501.0,29.5577,29.6119,29.4584,29.4764,148501.0
2022-09-13 14:00:00,32.65,32.79,32.63,32.65,115351.0,29.4855,29.6119,29.4674,29.4855,115351.0
2022-09-13 14:30:00,32.65,32.67,32.44,32.49,314217.0,29.4855,29.5035,29.2958,29.341,314217.0
2022-09-13 15:00:00,32.5,32.56,32.23,32.23,325572.0,29.35,29.4042,29.1062,29.1062,325572.0
2022-09-13 15:30:00,32.23,32.24,31.95,32.0,1171850.0,29.1062,29.1152,28.8533,28.8985,1171850.0
2022-09-14 09:30:00,32.15,32.2,31.76,31.93,603595.0,29.0339,29.0791,28.6817,28.8352,603595.0
2022-09-14 10:00:00,31.92,31.96,31.17,31.18,429054.0,28.8262,28.8623,28.1489,28.1579,429054.0
2022-09-14 10:30:00,31.19,31.71,31.17,31.67,263324.0,28.167,28.6366,28.1489,28.6004,263324.0
2022-09-14 11:00:00,31.67,31.84,31.53,31.73,183410.0,28.6004,28.754,28.474,28.6546,183410.0
2022-09-14 11:30:00,31.74,31.89,31.68,31.69,172939.0,28.6637,28.7991,28.6095,28.6185,172939.0
2022-09-14 12:00:00,31.69,31.85,31.61,31.75,200259.0,28.6185,28.763,28.5463,28.6727,200259.0
2022-09-14 12:30:00,31.76,31.9,31.66,31.8,215159.0,28.6817,28.8082,28.5914,28.7178,215159.0
2022-09-14 13:00:00,31.81,31.89,31.7,31.74,120526.0,28.7269,28.7991,28.6275,28.6637,120526.0
2022-09-14 13:30:00,31.74,31.77,31.6,31.62,146718.0,28.6637,28.6908,28.5372,28.5553,146718.0
2022-09-14 14:00:00,31.63,31.7,31.54,31.65,136443.0,28.5643,28.6275,28.483,28.5824,136443.0
2022-09-14 14:30:00,31.65,31.74,31.58,31.61,168495.0,28.5824,28.6637,28.5192,28.5463,168495.0
2022-09-14 15:00:00,31.61,31.64,31.45,31.51,285141.0,28.5463,28.5734,28.4018,28.456,285141.0
2022-09-14 15:30:00,31.51,31.81,31.42,31.78,606761.0,28.456,28.7269,28.3747,28.6998,606761.0
2022-09-15 09:30:00,31.91,32.87,31.91,32.65,394221.0,28.8172,29.6841,28.8172,29.4855,394221.0
2022-09-15 10:00:00,32.66,32.9,32.48,32.53,370336.0,29.4945,29.7112,29.3319,29.3771,370336.0
2022-09-15 10:30:00,32.51,32.73,32.42,32.52,209072.0,29.359,29.5577,29.2778,29.3681,209072.0
2022-09-15 11:00:00,32.5,32.56,32.23,32.41,157614.0,29.35,29.4042,29.1062,29.2687,157614.0
2022-09-15 11:30:00,32.41,32.63,32.34,32.4,191323.0,29.2687,29.4674,29.2055,29.2597,191323.0
2022-09-15 12:00:00,32.4,32.52,32.36,32.43,161016.0,29.2597,29.3681,29.2236,29.2868,161016.0
2022-09-15 12:30:00,32.43,32.85,32.42,32.84,109941.0,29.2868,29.6661,29.2778,29.657,109941.0
2022-09-15 13:00:00,32.85,33.14,32.85,33.05,232882.0,29.6661,29.928,29.6661,29.8467,232882.0
2022-09-15 13:30:00,33.05,33.13,33.01,33.05,145231.0,29.8467,29.9189,29.8106,29.8467,145231.0
2022-09-15 14:00:00,33.05,33.16,32.89,33.09,188185.0,29.8467,29.946,29.7022,29.8828,188185.0
2022-09-15 14:30:00,33.09,33.16,32.94,32.95,122974.0,29.8828,29.946,29.7474,29.7564,122974.0
2022-09-15 15:00:00,32.94,32.95,32.5,32.55,217705.0,29.7474,29.7564,29.35,29.3952,217705.0
2022-09-15 15:30:00,32.55,32.67,32.51,32.63,509335.0,29.3952,29.5035,29.359,29.4674,509335.0
2022-09-16 09:30:00,32.05,32.15,31.6,31.68,417071.0,28.9436,29.0339,28.5372,28.6095,417071.0
2022-09-16 10:00:00,31.68,32.36,31.68,32.32,215400.0,28.6095,29.2236,28.6095,29.1874,215400.0
2022-09-16 10:30:00,32.33,32.51,32.31,32.34,221636.0,29.1965,29.359,29.1784,29.2055,221636.0
2022-09-16 11:00:00,32.34,32.48,32.24,32.29,204230.0,29.2055,29.3319,29.1152,29.1604,204230.0
2022-09-16 11:30:00,32.28,32.35,32.16,32.27,136808.0,29.1513,29.2145,29.043,29.1423,136808.0
2022-09-16 12:00:00,32.27,32.27,31.94,31.98,97561.0,29.1423,29.1423,28.8443,28.8804,97561.0
2022-09-16 12:30:00,31.97,32.17,31.94,32.09,123804.0,28.8714,29.052,28.8443,28.9797,123804.0
2022-09-16 13:00:00,32.09,32.11,31.89,31.91,135821.0,28.9797,28.9978,28.7991,28.8172,135821.0
2022-09-16 13:30:00,31.91,32.02,31.84,31.91,155586.0,28.8172,28.9165,28.754,28.8172,155586.0
2022-09-16 14:00:00,31.9,32.0,31.81,31.96,180087.0,28.8082,28.8985,28.7269,28.8623,180087.0
2022-09-16 14:30:00,31.95,32.01,31.9,31.96,157032.0,28.8533,28.9075,28.8082,28.8623,157032.0
2022-09-16 15:00:00,31.96,32.11,31.94,32.05,247567.0,28.8623,28.9978,28.8443,28.9436,247567.0
2022-09-16 15:30:00,32.05,32.62,31.98,32.45,961031.0,28.9436,29.4584,28.8804,29.3048,961031.0
2022-09-19 09:30:00,32.09,32.84,32.08,32.81,308740.0,28.9797,29.657,28.9707,29.63,308740.0
2022-09-19 10:00:00,32.82,32.94,32.58,32.94,218333.0,29.639,29.7474,29.4222,29.7474,218333.0
2022-09-19 10:30:00,32.95,33.27,32.88,33.06,215924.0,29.7564,30.0454,29.6932,29.8557,215924.0
2022-09-19 11:00:00,33.05,33.21,32.85,32.85,121436.0,29.8467,29.9912,29.6661,29.6661,121436.0
2022-09-19 11:30:00,32.85,32.96,32.79,32.87,91858.0,29.6661,29.7654,29.6119,29.6841,91858.0
2022-09-19 12:00:00,32.91,32.93,32.72,32.75,82911.0,29.7203,29.7383,29.5487,29.5758,82911.0
2022-09-19 12:30:00,32.75,32.95,32.74,32.94,80823.0,29.5758,29.7564,29.5667,29.7474,80823.0
2022-09-19 13:00:00,32.94,32.96,32.8,32.9,92485.0,29.7474,29.7654,29.6209,29.7112,92485.0
2022-09-19 13:30:00,32.91,32.92,32.67,32.7,104577.0,29.7203,29.7293,29.5035,29.5306,104577.0
2022-09-19 14:00:00,32.71,32.76,32.61,32.67,90709.0,29.5396,29.5848,29.4493,29.5035,90709.0
2022-09-19 14:30:00,32.67,32.75,32.65,32.72,80016.0,29.5035,29.5758,29.4855,29.5487,80016.0
2022-09-19 15:00:00,32.72,32.93,32.71,32.9,194122.0,29.5487,29.7383,29.5396,29.7112,194122.0
2022-09-19 15:30:00,32.9,33.02,32.88,33.01,352376.0,29.7112,29.8196,29.6932,29.8106,352376.0
2022-09-20 09:30:00,32.57,32.65,31.95,32.07,383764.0,29.4132,29.4855,28.8533,28.9617,383764.0
2022-09-20 10:00:00,32.06,32.27,32.0,32.08,231437.0,28.9526,29.1423,28.8985,28.9707,231437.0
2022-09-20 10:30:00,32.06,32.06,31.81,31.88,270432.0,28.9526,28.9526,28.7269,28.7901,270432.0
2022-09-20 11:00:00,31.88,32.17,31.82,32.07,172229.0,28.7901,29.052,28.7359,28.9617,172229.0
2022-09-20 11:30:00,32.08,32.23,32.02,32.22,106481.0,28.9707,29.1062,28.9165,29.0971,106481.0
2022-09-20 12:00:00,32.22,32.34,32.2,32.22,112239.0,29.0971,29.2055,29.0791,29.0971,112239.0
2022-09-20 12:30:00,32.21,32.28,32.15,32.23,104928.0,29.0881,29.1513,29.0339,29.1062,104928.0
2022-09-20 13:00:00,32.24,32.24,32.01,32.05,160803.0,29.1152,29.1152,28.9075,28.9436,160803.0
2022-09-20 13:30:00,32.05,32.12,31.94,31.98,180295.0,28.9436,29.0068,28.8443,28.8804,180295.0
2022-09-20 14:00:00,31.99,32.04,31.91,32.02,131088.0,28.8894,28.9346,28.8172,28.9165,131088.0
2022-09-20 14:30:00,32.0,32.11,31.91,32.06,276056.0,28.8985,28.9978,28.8172,28.9526,276056.0
2022-09-20 15:00:00,32.05,32.19,32.03,32.16,163476.0,28.9436,29.07,28.9256,29.043,163476.0
2022-09-20 15:30:00,32.16,32.33,32.07,32.15,646265.0,29.043,29.1965,28.9617,29.0339,646265.0
2022-09-21 09:30:00,32.52,32.61,32.23,32.31,249891.0,29.3681,29.4493,29.1062,29.1784,249891.0
2022-09-21 10:00:00,32.31,32.65,32.25,32.63,129285.0,29.1784,29.4855,29.1242,29.4674,129285.0
2022-09-21 10:30:00,32.64,32.64,32.47,32.57,75742.0,29.4764,29.4764,29.3229,29.4132,75742.0
2022-09-21 11:00:00,32.58,32.68,32.54,32.64,88191.0,29.4222,29.5126,29.3861,29.4764,88191.0
2022-09-21 11:30:00,32.64,32.67,32.58,32.61,123424.0,29.4764,29.5035,29.4222,29.4493,123424.0
2022-09-21 12:00:00,32.61,32.66,32.55,32.58,89783.0,29.4493,29.4945,29.3952,29.4222,89783.0
2022-09-21 12:30:00,32.57,32.6,32.42,32.42,57564.0,29.4132,29.4403,29.2778,29.2778,57564.0
2022-09-21 13:00:00,32.43,32.51,32.42,32.51,74893.0,29.2868,29.359,29.2778,29.359,74893.0
2022-09-21 13:30:00,32.51,32.62,32.5,32.61,67852.0,29.359,29.4584,29.35,29.4493,67852.0
2022-09-21 14:00:00,32.58,32.61,31.86,32.04,202660.0,29.4222,29.4493,28.772,28.9346,202660.0
2022-09-21 14:30:00,32.0,32.75,31.92,32.52,233604.0,28.8985,29.5758,28.8262,29.3681,233604.0
2022-09-21 15:00:00,32.54,32.58,31.91,31.92,227194.0,29.3861,29.4222,28.8172,28.8262,227194.0
2022-09-21 15:30:00,31.91,31.96,31.5,31.52,682440.0,28.8172,28.8623,28.4469,28.465,682440.0
2022-09-22 09:30:00,31.5,31.74,30.97,30.97,386973.0,28.4469,28.6637,27.9683,27.9683,386973.0
2022-09-22 10:00:00,30.96,31.25,30.86,30.95,256715.0,27.9593,28.2212,27.869,27.9502,256715.0
2022-09-22 10:30:00,30.97,31.04,30.65,30.69,231456.0,27.9683,28.0315,27.6793,27.7154,231456.0
2022-09-22 11:00:00,30.69,30.79,30.6,30.75,212507.0,27.7154,27.8057,27.6342,27.7696,212507.0
2022-09-22 11:30:00,30.76,30.85,30.65,30.66,150480.0,27.7786,27.8599,27.6793,27.6883,150480.0
2022-09-22 12:00:00,30.66,30.69,30.44,30.57,189188.0,27.6883,27.7154,27.4897,27.6071,189188.0
2022-09-22 12:30:00,30.55,30.65,30.49,30.57,188841.0,27.589,27.6793,27.5348,27.6071,188841.0
2022-09-22 13:00:00,30.59,30.61,30.46,30.59,72756.0,27.6251,27.6432,27.5077,27.6251,72756.0
2022-09-22 13:30:00,30.61,30.67,30.56,30.64,106225.0,27.6432,27.6974,27.598,27.6703,106225.0
2022-09-22 14:00:00,30.65,30.65,30.51,30.6,164889.0,27.6793,27.6793,27.5529,27.6342,164889.0
2022-09-22 14:30:00,30.61,30.73,30.58,30.62,129544.0,27.6432,27.7516,27.6161,27.6522,129544.0
2022-09-22 15:00:00,30.63,30.81,30.61,30.77,207169.0,27.6612,27.8238,27.6432,27.7877,207169.0
2022-09-22 15:30:00,30.77,30.93,30.67,30.67,532920.0,27.7877,27.9322,27.6974,27.6974,532920.0
2022-09-23 09:30:00,30.0,30.26,29.61,29.68,968499.0,27.0923,27.3271,26.7401,26.8033,968499.0
2022-09-23 10:00:00,29.69,29.75,29.45,29.58,383961.0,26.8124,26.8665,26.5956,26.713,383961.0
2022-09-23 10:30:00,29.56,29.58,29.24,29.27,299907.0,26.695,26.713,26.406,26.4331,299907.0
2022-09-23 11:00:00,29.27,29.58,29.27,29.54,296166.0,26.4331,26.713,26.4331,26.6769,296166.0
2022-09-23 11:30:00,29.55,29.61,29.29,29.36,194897.0,26.6859,26.7401,26.4511,26.5143,194897.0
2022-09-23 12:00:00,29.35,29.35,29.23,29.25,158123.0,26.5053,26.5053,26.3969,26.415,158123.0
2022-09-23 12:30:00,29.25,29.47,29.16,29.46,283376.0,26.415,26.6137,26.3337,26.6046,283376.0
2022-09-23 13:00:00,29.45,29.51,29.42,29.45,162446.0,26.5956,26.6498,26.5685,26.5956,162446.0
2022-09-23 13:30:00,29.45,29.54,29.28,29.52,320262.0,26.5956,26.6769,26.4421,26.6588,320262.0
2022-09-23 14:00:00,29.51,29.6,29.31,29.48,205948.0,26.6498,26.7311,26.4692,26.6227,205948.0
2022-09-23 14:30:00,29.49,29.49,29.3,29.34,189610.0,26.6317,26.6317,26.4602,26.4963,189610.0
2022-09-23 15:00:00,29.34,29.58,29.33,29.5,297852.0,26.4963,26.713,26.4872,26.6408,297852.0
2022-09-23 15:30:00,29.49,29.86,29.49,29.86,841559.0,26.6317,26.9659,26.6317,26.9659,841559.0
2022-09-26 09:30:00,29.42,30.05,29.31,29.45,430261.0,26.5685,27.1375,26.4692,26.5956,430261.0
2022-09-26 10:00:00,29.44,29.63,29.17,29.59,244897.0,26.5866,26.7582,26.3428,26.722,244897.0
2022-09-26 10:30:00,29.59,29.6,29.17,29.21,175418.0,26.722,26.7311,26.3428,26.3789,175418.0
2022-09-26 11:00:00,29.2,29.22,28.89,28.91,367928.0,26.3698,26.3879,26.0899,26.108,367928.0
2022-09-26 11:30:00,28.91,29.0,28.73,28.8,382089.0,26.108,26.1892,25.9454,26.0086,382089.0
2022-09-26 12:00:00,28.79,28.84,28.7,28.71,101423.0,25.9996,26.0447,25.9183,25.9273,101423.0
2022-09-26 12:30:00,28.7,28.72,28.54,28.67,253402.0,25.9183,25.9364,25.7738,25.8912,253402.0
2022-09-26 13:00:00,28.67,28.67,28.4,28.46,223375.0,25.8912,25.8912,25.6474,25.7016,223375.0
2022-09-26 13:30:00,28.45,28.59,28.39,28.41,432271.0,25.6925,25.819,25.6384,25.6564,432271.0
2022-09-26 14:00:00,28.4,28.66,28.39,28.55,333745.0,25.6474,25.8822,25.6384,25.7828,333745.0
2022-09-26 14:30:00,28.55,28.78,28.54,28.73,169213.0,25.7828,25.9906,25.7738,25.9454,169213.0
2022-09-26 15:00:00,28.73,28.99,28.71,28.81,347627.0,25.9454,26.1802,25.9273,26.0176,347627.0
2022-09-26 15:30:00,28.8,28.83,28.5,28.51,911567.0,26.0086,26.0357,25.7377,25.7467,911567.0
2022-09-27 09:30:00,29.01,29.21,28.66,28.95,318363.0,26.1983,26.3789,25.8822,26.1441,318363.0
2022-09-27 10:00:00,28.96,28.99,28.64,28.76,208020.0,26.1531,26.1802,25.8641,25.9725,208020.0
2022-09-27 10:30:00,28.75,28.92,28.75,28.87,180052.0,25.9635,26.117,25.9635,26.0718,180052.0
2022-09-27 11:00:00,28.88,28.96,28.5,28.53,201335.0,26.0809,26.1531,25.7377,25.7648,201335.0
2022-09-27 11:30:00,28.53,28.61,28.46,28.46,170902.0,25.7648,25.837,25.7016,25.7016,170902.0
2022-09-27 12:00:00,28.46,28.47,28.16,28.21,381265.0,25.7016,25.7106,25.4306,25.4758,381265.0
2022-09-27 12:30:00,28.2,28.29,28.08,28.27,238868.0,25.4668,25.548,25.3584,25.53,238868.0
2022-09-27 13:00:00,28.26,28.26,28.12,28.18,287383.0,25.521,25.521,25.3945,25.4487,287383.0
2022-09-27 13:30:00,28.14,28.22,28.05,28.2,192084.0,25.4126,25.4848,25.3313,25.4668,192084.0
2022-09-27 14:00:00,28.2,28.29,28.0,28.13,288695.0,25.4668,25.548,25.2862,25.4036,288695.0
2022-09-27 14:30:00,28.12,28.4,28.06,28.38,439425.0,25.3945,25.6474,25.3403,25.6293,439425.0
2022-09-27 15:00:00,28.38,28.38,28.21,28.25,313321.0,25.6293,25.6293,25.4758,25.5119,313321.0
2022-09-27 15:30:00,28.26,28.26,28.06,28.11,1319120.0,25.521,25.521,25.3403,25.3855,1319120.0
2022-09-28 09:30:00,28.23,28.8,28.0,28.71,347951.0,25.4939,26.0086,25.2862,25.9273,347951.0
2022-09-28 10:00:00,28.71,28.84,28.42,28.72,894314.0,25.9273,26.0447,25.6654,25.9364,894314.0
2022-09-28 10:30:00,28.72,28.98,28.67,28.84,285941.0,25.9364,26.1712,25.8912,26.0447,285941.0
2022-09-28 11:00:00,28.85,29.17,28.76,29.04,189601.0,26.0538,26.3428,25.9725,26.2254,189601.0
2022-09-28 11:30:00,29.04,29.25,28.93,29.22,205767.0,26.2254,26.415,26.126,26.3879,205767.0
2022-09-28 12:00:00,29.19,29.31,29.1,29.12,188402.0,26.3608,26.4692,26.2795,26.2976,188402.0
2022-09-28 12:30:00,29.11,29.12,28.9,28.95,257114.0,26.2886,26.2976,26.0989,26.1441,257114.0
2022-09-28 13:00:00,28.95,29.12,28.9,29.09,125038.0,26.1441,26.2976,26.0989,26.2705,125038.0
2022-09-28 13:30:00,29.09,29.22,29.07,29.13,137933.0,26.2705,26.3879,26.2524,26.3066,137933.0
2022-09-28 14:00:00,29.13,29.19,29.03,29.08,80133.0,26.3066,26.3608,26.2163,26.2615,80133.0
2022-09-28 14:30:00,29.08,29.18,29.06,29.15,99029.0,26.2615,26.3518,26.2434,26.3247,99029.0
2022-09-28 15:00:00,29.15,29.34,29.14,29.29,173543.0,26.3247,26.4963,26.3157,26.4511,173543.0
2022-09-28 15:30:00,29.29,29.41,29.27,29.29,893869.0,26.4511,26.5595,26.4331,26.4511,893869.0
2022-09-29 09:30:00,28.68,28.92,28.11,28.26,539153.0,25.9002,26.117,25.3855,25.521,539153.0
2022-09-29 10:00:00,28.26,28.32,27.96,28.22,395070.0,25.521,25.5751,25.25,25.4848,395070.0
2022-09-29 10:30:00,28.23,28.43,28.06,28.33,360202.0,25.4939,25.6745,25.3403,25.5842,360202.0
2022-09-29 11:00:00,28.33,28.51,28.3,28.44,300213.0,25.5842,25.7467,25.5571,25.6835,300213.0
2022-09-29 11:30:00,28.43,28.73,28.36,28.62,331307.0,25.6745,25.9454,25.6113,25.8461,331307.0
2022-09-29 12:00:00,28.62,28.78,28.58,28.66,187430.0,25.8461,25.9906,25.8099,25.8822,187430.0
2022-09-29 12:30:00,28.67,28.8,28.48,28.51,154887.0,25.8912,26.0086,25.7196,25.7467,154887.0
2022-09-29 13:00:00,28.5,28.53,28.36,28.38,123563.0,25.7377,25.7648,25.6113,25.6293,123563.0
2022-09-29 13:30:00,28.38,28.46,28.26,28.27,149929.0,25.6293,25.7016,25.521,25.53,149929.0
2022-09-29 14:00:00,28.26,28.45,28.22,28.42,190029.0,25.521,25.6925,25.4848,25.6654,190029.0
2022-09-29 14:30:00,28.41,28.5,28.33,28.35,141405.0,25.6564,25.7377,25.5842,25.6022,141405.0
2022-09-29 15:00:00,28.34,28.59,28.33,28.46,183635.0,25.5932,25.819,25.5842,25.7016,183635.0
2022-09-29 15:30:00,28.45,28.61,28.44,28.52,593542.0,25.6925,25.837,25.6835,25.7558,593542.0
2022-09-30 09:30:00,28.44,28.69,28.04,28.48,293506.0,25.6835,25.9093,25.3223,25.7196,293506.0
2022-09-30 10:00:00,28.49,28.56,28.19,28.35,253877.0,25.7287,25.7919,25.4577,25.6022,253877.0
2022-09-30 10:30:00,28.36,28.51,28.32,28.47,358654.0,25.6113,25.7467,25.5751,25.7106,358654.0
2022-09-30 11:00:00,28.48,28.76,28.4,28.58,230074.0,25.7196,25.9725,25.6474,25.8099,230074.0
2022-09-30 11:30:00,28.59,28.59,28.33,28.38,125307.0,25.819,25.819,25.5842,25.6293,125307.0
2022-09-30 12:00:00,28.37,28.37,28.23,28.29,139120.0,25.6203,25.6203,25.4939,25.548,139120.0
2022-09-30 12:30:00,28.27,28.41,28.26,28.38,135563.0,25.53,25.6564,25.521,25.6293,135563.0
2022-09-30 13:00:00,28.38,28.47,28.34,28.46,272801.0,25.6293,25.7106,25.5932,25.7016,272801.0
2022-09-30 13:30:00,28.46,28.47,28.18,28.19,164754.0,25.7016,25.7106,25.4487,25.4577,164754.0
2022-09-30 14:00:00,28.2,28.33,28.09,28.29,192716.0,25.4668,25.5842,25.3674,25.548,192716.0
2022-09-30 14:30:00,28.29,28.33,27.97,27.97,224033.0,25.548,25.5842,25.2591,25.2591,224033.0
2022-09-30 15:00:00,27.97,28.09,27.93,28.09,654718.0,25.2591,25.3674,25.2229,25.3674,654718.0
2022-09-30 15:30:00,28.1,28.13,27.77,27.85,782316.0,25.3765,25.4036,25.0784,25.1507,782316.0
2022-10-03 09:30:00,28.42,28.55,27.96,28.46,370875.0,25.6654,25.7828,25.25,25.7016,370875.0
2022-10-03 10:00:00,28.46,29.21,28.41,29.14,356778.0,25.7016,26.3789,25.6564,26.3157,356778.0
2022-10-03 10:30:00,29.14,29.21,28.89,29.05,255475.0,26.3157,26.3789,26.0899,26.2344,255475.0
2022-10-03 11:00:00,29.05,29.38,29.02,29.18,155127.0,26.2344,26.5324,26.2073,26.3518,155127.0
2022-10-03 11:30:00,29.19,29.31,29.15,29.23,165484.0,26.3608,26.4692,26.3247,26.3969,165484.0
2022-10-03 12:00:00,29.23,29.3,29.12,29.17,124581.0,26.3969,26.4602,26.2976,26.3428,124581.0
2022-10-03 12:30:00,29.16,29.17,28.98,29.09,216182.0,26.3337,26.3428,26.1712,26.2705,216182.0
2022-10-03 13:00:00,29.1,29.18,29.02,29.16,136509.0,26.2795,26.3518,26.2073,26.3337,136509.0
2022-10-03 13:30:00,29.16,29.27,29.15,29.16,116071.0,26.3337,26.4331,26.3247,26.3337,116071.0
2022-10-03 14:00:00,29.17,29.34,29.15,29.32,108914.0,26.3428,26.4963,26.3247,26.4782,108914.0
2022-10-03 14:30:00,29.31,29.42,29.28,29.38,145216.0,26.4692,26.5685,26.4421,26.5324,145216.0
2022-10-03 15:00:00,29.38,29.41,29.26,29.32,166485.0,26.5324,26.5595,26.424,26.4782,166485.0
2022-10-03 15:30:00,29.32,29.37,29.12,29.22,635459.0,26.4782,26.5234,26.2976,26.3879,635459.0
2022-10-04 09:30:00,29.92,30.44,29.92,30.43,382911.0,27.0201,27.4897,27.0201,27.4806,382911.0
2022-10-04 10:00:00,30.44,30.47,30.14,30.26,259072.0,27.4897,27.5168,27.2187,27.3271,259072.0
2022-10-04 10:30:00,30.25,30.55,30.25,30.5,281404.0,27.3181,27.589,27.3181,27.5438,281404.0
2022-10-04 11:00:00,30.49,30.71,30.41,30.66,236075.0,27.5348,27.7335,27.4626,27.6883,236075.0
2022-10-04 11:30:00,30.66,30.73,30.6,30.7,193268.0,27.6883,27.7516,27.6342,27.7245,193268.0
2022-10-04 12:00:00,30.7,30.71,30.48,30.55,172060.0,27.7245,27.7335,27.5258,27.589,172060.0
2022-10-04 12:30:00,30.55,30.61,30.33,30.38,190310.0,27.589,27.6432,27.3903,27.4355,190310.0
2022-10-04 13:00:00,30.39,30.41,30.18,30.34,289992.0,27.4445,27.4626,27.2549,27.3994,289992.0
2022-10-04 13:30:00,30.34,30.53,30.28,30.49,305837.0,27.3994,27.5709,27.3452,27.5348,305837.0
2022-10-04 14:00:00,30.49,30.66,30.47,30.5,163042.0,27.5348,27.6883,27.5168,27.5438,163042.0
2022-10-04 14:30:00,30.5,30.61,30.49,30.57,192024.0,27.5438,27.6432,27.5348,27.6071,192024.0
2022-10-04 15:00:00,30.57,30.7,30.45,30.65,313434.0,27.6071,27.7245,27.4987,27.6793,313434.0
2022-10-04 15:30:00,30.65,30.82,30.62,30.81,807551.0,27.6793,27.8328,27.6522,27.8238,807551.0
2022-10-05 09:30:00,30.1,30.48,30.02,30.42,256169.0,27.1826,27.5258,27.1104,27.4716,256169.0
2022-10-05 10:00:00,30.41,30.43,30.12,30.21,260777.0,27.4626,27.4806,27.2007,27.282,260777.0
2022-10-05 10:30:00,30.2,30.21,29.98,30.05,358016.0,27.2729,27.282,27.0742,27.1375,358016.0
2022-10-05 11:00:00,30.04,30.25,29.98,30.2,235697.0,27.1284,27.3181,27.0742,27.2729,235697.0
2022-10-05 11:30:00,30.21,30.32,30.18,30.24,145509.0,27.282,27.3813,27.2549,27.309,145509.0
2022-10-05 12:00:00,30.24,30.44,30.14,30.34,113736.0,27.309,27.4897,27.2187,27.3994,113736.0
2022-10-05 12:30:00,30.34,30.48,30.25,30.43,127974.0,27.3994,27.5258,27.3181,27.4806,127974.0
2022-10-05 13:00:00,30.43,30.74,30.42,30.67,140366.0,27.4806,27.7606,27.4716,27.6974,140366.0
2022-10-05 13:30:00,30.67,30.68,30.56,30.57,110441.0,27.6974,27.7064,27.598,27.6071,110441.0
2022-10-05 14:00:00,30.58,30.68,30.55,30.65,108640.0,27.6161,27.7064,27.589,27.6793,108640.0
2022-10-05 14:30:00,30.66,30.74,30.6,30.7,118042.0,27.6883,27.7606,27.6342,27.7245,118042.0
2022-10-05 15:00:00,30.71,30.85,30.7,30.83,159170.0,27.7335,27.8599,27.7245,27.8419,159170.0
2022-10-05 15:30:00,30.83,30.91,30.65,30.69,519896.0,27.8419,27.9141,27.6793,27.7154,519896.0
2022-10-06 09:30:00,30.18,30.68,30.08,30.25,294378.0,27.2549,27.7064,27.1646,27.3181,294378.0
2022-10-06 10:00:00,30.26,30.26,29.99,30.01,312498.0,27.3271,27.3271,27.0833,27.1013,312498.0
2022-10-06 10:30:00,30.0,30.23,29.87,30.2,190477.0,27.0923,27.3,26.9749,27.2729,190477.0
2022-10-06 11:00:00,30.21,30.43,30.13,30.41,137924.0,27.282,27.4806,27.2097,27.4626,137924.0
2022-10-06 11:30:00,30.41,30.46,30.27,30.29,123366.0,27.4626,27.5077,27.3361,27.3542,123366.0
2022-10-06 12:00:00,30.29,30.36,30.19,30.35,108302.0,27.3542,27.4174,27.2639,27.4084,108302.0
2022-10-06 12:30:00,30.36,30.53,30.34,30.4,121003.0,27.4174,27.5709,27.3994,27.4535,121003.0
2022-10-06 13:00:00,30.4,30.46,30.34,30.43,126879.0,27.4535,27.5077,27.3994,27.4806,126879.0
2022-10-06 13:30:00,30.43,30.44,30.34,30.39,97803.0,27.4806,27.4897,27.3994,27.4445,97803.0
2022-10-06 14:00:00,30.38,30.39,30.22,30.22,154208.0,27.4355,27.4445,27.291,27.291,154208.0
2022-10-06 14:30:00,30.22,30.34,30.17,30.26,176562.0,27.291,27.3994,27.2458,27.3271,176562.0
2022-10-06 15:00:00,30.26,30.36,30.22,30.33,129900.0,27.3271,27.4174,27.291,27.3903,129900.0
2022-10-06 15:30:00,30.33,30.39,30.25,30.29,475624.0,27.3903,27.4445,27.3181,27.3542,475624.0
2022-10-07 09:30:00,29.87,29.98,29.26,29.26,329747.0,26.9749,27.0742,26.424,26.424,329747.0
2022-10-07 10:00:00,29.25,29.48,29.22,29.36,269219.0,26.415,26.6227,26.3879,26.5143,269219.0
2022-10-07 10:30:00,29.36,29.51,29.25,29.39,183908.0,26.5143,26.6498,26.415,26.5414,183908.0
2022-10-07 11:00:00,29.41,29.56,29.33,29.43,182193.0,26.5595,26.695,26.4872,26.5776,182193.0
2022-10-07 11:30:00,29.44,29.47,29.32,29.4,94103.0,26.5866,26.6137,26.4782,26.5505,94103.0
2022-10-07 12:00:00,29.4,29.47,29.23,29.26,133530.0,26.5505,26.6137,26.3969,26.424,133530.0
2022-10-07 12:30:00,29.25,29.28,29.09,29.24,168406.0,26.415,26.4421,26.2705,26.406,168406.0
2022-10-07 13:00:00,29.23,29.28,29.17,29.18,107975.0,26.3969,26.4421,26.3428,26.3518,107975.0
2022-10-07 13:30:00,29.17,29.25,29.12,29.18,121911.0,26.3428,26.415,26.2976,26.3518,121911.0
2022-10-07 14:00:00,29.17,29.23,29.09,29.11,131164.0,26.3428,26.3969,26.2705,26.2886,131164.0
2022-10-07 14:30:00,29.11,29.19,29.06,29.16,235359.0,26.2886,26.3608,26.2434,26.3337,235359.0
2022-10-07 15:00:00,29.15,29.21,28.98,29.03,267082.0,26.3247,26.3789,26.1712,26.2163,267082.0
2022-10-07 15:30:00,29.02,29.17,28.99,29.1,571610.0,26.2073,26.3428,26.1802,26.2795,571610.0
2022-10-10 09:30:00,29.36,29.63,29.16,29.2,347142.0,26.5143,26.7582,26.3337,26.3698,347142.0
2022-10-10 10:00:00,29.2,29.33,29.12,29.23,126213.0,26.3698,26.4872,26.2976,26.3969,126213.0
2022-10-10 10:30:00,29.23,29.24,28.88,28.96,214652.0,26.3969,26.406,26.0809,26.1531,214652.0
2022-10-10 11:00:00,28.95,29.07,28.84,28.96,143166.0,26.1441,26.2524,26.0447,26.1531,143166.0
2022-10-10 11:30:00,28.96,28.99,28.83,28.92,300616.0,26.1531,26.1802,26.0357,26.117,300616.0
2022-10-10 12:00:00,28.92,28.95,28.69,28.71,133281.0,26.117,26.1441,25.9093,25.9273,133281.0
2022-10-10 12:30:00,28.72,28.73,28.51,28.55,180671.0,25.9364,25.9454,25.7467,25.7828,180671.0
2022-10-10 13:00:00,28.54,28.67,28.47,28.66,219140.0,25.7738,25.8912,25.7106,25.8822,219140.0
2022-10-10 13:30:00,28.65,29.03,28.64,28.97,189967.0,25.8732,26.2163,25.8641,26.1621,189967.0
2022-10-10 14:00:00,28.98,29.0,28.74,28.74,157437.0,26.1712,26.1892,25.9544,25.9544,157437.0
2022-10-10 14:30:00,28.74,28.82,28.71,28.79,150162.0,25.9544,26.0267,25.9273,25.9996,150162.0
2022-10-10 15:00:00,28.79,28.89,28.74,28.76,166256.0,25.9996,26.0899,25.9544,25.9725,166256.0
2022-10-10 15:30:00,28.75,28.88,28.7,28.75,450558.0,25.9635,26.0809,25.9183,25.9635,450558.0
2022-10-11 09:30:00,28.55,28.9,28.48,28.74,299501.0,25.7828,26.0989,25.7196,25.9544,299501.0
2022-10-11 10:00:00,28.72,28.85,28.53,28.74,190301.0,25.9364,26.0538,25.7648,25.9544,190301.0
2022-10-11 10:30:00,28.74,28.98,28.65,28.84,181941.0,25.9544,26.1712,25.8732,26.0447,181941.0
2022-10-11 11:00:00,28.83,29.25,28.83,29.22,123476.0,26.0357,26.415,26.0357,26.3879,123476.0
2022-10-11 11:30:00,29.25,29.64,29.24,29.56,149813.0,26.415,26.7672,26.406,26.695,149813.0
2022-10-11 12:00:00,29.55,29.7,29.41,29.65,145237.0,26.6859,26.8214,26.5595,26.7762,145237.0
2022-10-11 12:30:00,29.66,29.92,29.66,29.81,101939.0,26.7853,27.0201,26.7853,26.9207,101939.0
2022-10-11 13:00:00,29.81,29.82,29.58,29.59,145971.0,26.9207,26.9298,26.713,26.722,145971.0
2022-10-11 13:30:00,29.58,29.61,29.48,29.52,98691.0,26.713,26.7401,26.6227,26.6588,98691.0
2022-10-11 14:00:00,29.51,29.52,29.29,29.38,155537.0,26.6498,26.6588,26.4511,26.5324,155537.0
2022-10-11 14:30:00,29.38,29.49,28.97,28.99,195795.0,26.5324,26.6317,26.1621,26.1802,195795.0
2022-10-11 15:00:00,28.99,28.99,28.65,28.82,533936.0,26.1802,26.1802,25.8732,26.0267,533936.0
2022-10-11 15:30:00,28.82,28.88,28.51,28.8,1158562.0,26.0267,26.0809,25.7467,26.0086,1158562.0
2022-10-12 09:30:00,28.73,29.0,28.43,28.95,284936.0,25.9454,26.1892,25.6745,26.1441,284936.0
2022-10-12 10:00:00,28.98,29.18,28.96,29.11,196834.0,26.1712,26.3518,26.1531,26.2886,196834.0
2022-10-12 10:30:00,29.11,29.2,28.89,29.01,168144.0,26.2886,26.3698,26.0899,26.1983,168144.0
2022-10-12 11:00:00,29.0,29.15,28.98,29.05,215882.0,26.1892,26.3247,26.1712,26.2344,215882.0
2022-10-12 11:30:00,29.05,29.15,28.99,29.14,142623.0,26.2344,26.3247,26.1802,26.3157,142623.0
2022-10-12 12:00:00,29.15,29.24,29.06,29.12,112001.0,26.3247,26.406,26.2434,26.2976,112001.0
2022-10-12 12:30:00,29.11,29.28,29.08,29.25,135869.0,26.2886,26.4421,26.2615,26.415,135869.0
2022-10-12 13:00:00,29.24,29.27,29.13,29.21,82881.0,26.406,26.4331,26.3066,26.3789,82881.0
2022-10-12 13:30:00,29.21,29.22,29.11,29.15,94106.0,26.3789,26.3879,26.2886,26.3247,94106.0
2022-10-12 14:00:00,29.15,29.42,29.11,29.42,184798.0,26.3247,26.5685,26.2886,26.5685,184798.0
2022-10-12 14:30:00,29.43,29.44,29.28,29.31,126546.0,26.5776,26.5866,26.4421,26.4692,126546.0
2022-10-12 15:00:00,29.31,29.43,29.28,29.35,144068.0,26.4692,26.5776,26.4421,26.5053,144068.0
2022-10-12 15:30:00,29.35,29.37,29.04,29.05,451967.0,26.5053,26.5234,26.2254,26.2344,451967.0
2022-10-13 09:30:00,28.38,29.15,27.84,28.96,422262.0,25.6293,26.3247,25.1417,26.1531,422262.0
2022-10-13 10:00:00,28.97,29.47,28.92,28.99,264474.0,26.1621,26.6137,26.117,26.1802,264474.0
2022-10-13 10:30:00,28.96,29.46,28.94,29.34,152879.0,26.1531,26.6046,26.135,26.4963,152879.0
2022-10-13 11:00:00,29.34,30.28,29.33,30.0,263843.0,26.4963,27.3452,26.4872,27.0923,263843.0
2022-10-13 11:30:00,30.03,30.36,29.9,30.12,274297.0,27.1194,27.4174,27.002,27.2007,274297.0
2022-10-13 12:00:00,30.13,30.22,29.85,29.89,322549.0,27.2097,27.291,26.9568,26.993,322549.0
2022-10-13 12:30:00,29.9,30.1,29.83,30.0,210186.0,27.002,27.1826,26.9388,27.0923,210186.0
2022-10-13 13:00:00,30.0,30.23,29.96,30.21,260224.0,27.0923,27.3,27.0562,27.282,260224.0
2022-10-13 13:30:00,30.21,30.3,30.08,30.11,129961.0,27.282,27.3632,27.1646,27.1916,129961.0
2022-10-13 14:00:00,30.11,30.13,29.96,29.96,93056.0,27.1916,27.2097,27.0562,27.0562,93056.0
2022-10-13 14:30:00,29.96,30.08,29.92,30.05,136744.0,27.0562,27.1646,27.0201,27.1375,136744.0
2022-10-13 15:00:00,30.05,30.26,29.98,30.14,179605.0,27.1375,27.3271,27.0742,27.2187,179605.0
2022-10-13 15:30:00,30.14,30.28,30.08,30.15,641291.0,27.2187,27.3452,27.1646,27.2278,641291.0
2022-10-14 09:30:00,30.45,30.7,30.22,30.4,535432.0,27.4987,27.7245,27.291,27.4535,535432.0
2022-10-14 10:00:00,30.39,30.39,29.63,29.76,388045.0,27.4445,27.4445,26.7582,26.8756,388045.0
2022-10-14 10:30:00,29.76,30.0,29.65,29.84,253379.0,26.8756,27.0923,26.7762,26.9478,253379.0
2022-10-14 11:00:00,29.85,30.0,29.66,29.8,211280.0,26.9568,27.0923,26.7853,26.9117,211280.0
2022-10-14 11:30:00,29.79,29.79,29.53,29.56,129071.0,26.9027,26.9027,26.6679,26.695,129071.0
2022-10-14 12:00:00,29.55,29.7,29.45,29.58,95921.0,26.6859,26.8214,26.5956,26.713,95921.0
2022-10-14 12:30:00,29.57,29.72,29.54,29.58,128545.0,26.704,26.8394,26.6769,26.713,128545.0
2022-10-14 13:00:00,29.58,29.68,29.49,29.56,75707.0,26.713,26.8033,26.6317,26.695,75707.0
2022-10-14 13:30:00,29.54,29.62,29.51,29.62,98936.0,26.6769,26.7491,26.6498,26.7491,98936.0
2022-10-14 14:00:00,29.61,29.61,29.27,29.33,161248.0,26.7401,26.7401,26.4331,26.4872,161248.0
2022-10-14 14:30:00,29.32,29.37,29.24,29.34,153260.0,26.4782,26.5234,26.406,26.4963,153260.0
2022-10-14 15:00:00,29.34,29.46,29.3,29.42,183222.0,26.4963,26.6046,26.4602,26.5685,183222.0
2022-10-14 15:30:00,29.41,29.48,29.2,29.26,542978.0,26.5595,26.6227,26.3698,26.424,542978.0
2022-10-17 09:30:00,30.3,30.51,30.01,30.01,449183.0,27.3632,27.5529,27.1013,27.1013,449183.0
2022-10-17 10:00:00,30.02,30.5,29.97,30.42,330124.0,27.1104,27.5438,27.0652,27.4716,330124.0
2022-10-17 10:30:00,30.41,30.46,30.0,30.07,236829.0,27.4626,27.5077,27.0923,27.1555,236829.0
2022-10-17 11:00:00,30.07,30.33,30.07,30.32,129957.0,27.1555,27.3903,27.1555,27.3813,129957.0
2022-10-17 11:30:00,30.33,30.43,30.27,30.33,125498.0,27.3903,27.4806,27.3361,27.3903,125498.0
2022-10-17 12:00:00,30.33,30.36,30.15,30.24,102592.0,27.3903,27.4174,27.2278,27.309,102592.0
2022-10-17 12:30:00,30.24,30.3,30.18,30.22,89764.0,27.309,27.3632,27.2549,27.291,89764.0
2022-10-17 13:00:00,30.21,30.25,30.12,30.24,110797.0,27.282,27.3181,27.2007,27.309,110797.0
2022-10-17 13:30:00,30.24,30.31,30.18,30.22,116840.0,27.309,27.3723,27.2549,27.291,116840.0
2022-10-17 14:00:00,30.22,30.26,30.06,30.13,180742.0,27.291,27.3271,27.1465,27.2097,180742.0
2022-10-17 14:30:00,30.13,30.2,30.08,30.15,114492.0,27.2097,27.2729,27.1646,27.2278,114492.0
2022-10-17 15:00:00,30.14,30.18,30.04,30.15,237692.0,27.2187,27.2549,27.1284,27.2278,237692.0
2022-10-17 15:30:00,30.14,30.18,30.08,30.12,500880.0,27.2187,27.2549,27.1646,27.2007,500880.0
2022-10-18 09:30:00,28.11,29.05,27.91,28.88,2639283.0,25.3855,26.2344,25.2049,26.0809,2639283.0
2022-10-18 10:00:00,28.87,29.02,28.63,28.67,1079448.0,26.0718,26.2073,25.8551,25.8912,1079448.0
2022-10-18 10:30:00,28.66,28.69,28.31,28.43,850132.0,25.8822,25.9093,25.5661,25.6745,850132.0
2022-10-18 11:00:00,28.43,28.44,28.08,28.16,944804.0,25.6745,25.6835,25.3584,25.4306,944804.0
2022-10-18 11:30:00,28.16,28.33,27.99,28.26,669401.0,25.4306,25.5842,25.2771,25.521,669401.0
2022-10-18 12:00:00,28.26,28.44,28.08,28.29,458494.0,25.521,25.6835,25.3584,25.548,458494.0
2022-10-18 12:30:00,28.28,28.6,28.25,28.53,377996.0,25.539,25.828,25.5119,25.7648,377996.0
2022-10-18 13:00:00,28.54,28.54,28.3,28.48,312395.0,25.7738,25.7738,25.5571,25.7196,312395.0
2022-10-18 13:30:00,28.49,28.96,28.49,28.9,630289.0,25.7287,26.1531,25.7287,26.0989,630289.0
2022-10-18 14:00:00,28.89,28.99,28.72,28.78,699256.0,26.0899,26.1802,25.9364,25.9906,699256.0
2022-10-18 14:30:00,28.78,28.79,28.31,28.44,906637.0,25.9906,25.9996,25.5661,25.6835,906637.0
2022-10-18 15:00:00,28.43,28.68,28.35,28.68,740051.0,25.6745,25.9002,25.6022,25.9002,740051.0
2022-10-18 15:30:00,28.68,28.83,28.63,28.79,1525406.0,25.9002,26.0357,25.8551,25.9996,1525406.0
2022-10-19 09:30:00,26.0,26.87,25.64,26.71,3493051.0,23.48,24.2657,23.1549,24.1212,3493051.0
2022-10-19 10:00:00,26.71,27.55,26.58,27.47,2195318.0,24.1212,24.8798,24.0038,24.8075,2195318.0
2022-10-19 10:30:00,27.47,27.48,26.79,27.26,1275130.0,24.8075,24.8166,24.1934,24.6179,1275130.0
2022-10-19 11:00:00,27.27,27.62,27.16,27.55,657120.0,24.6269,24.943,24.5276,24.8798,657120.0
2022-10-19 11:30:00,27.55,27.7,27.14,27.19,666858.0,24.8798,25.0152,24.5095,24.5547,666858.0
2022-10-19 12:00:00,27.19,27.19,26.84,26.86,724447.0,24.5547,24.5547,24.2386,24.2566,724447.0
2022-10-19 12:30:00,26.85,26.99,26.73,26.8,549538.0,24.2476,24.374,24.1392,24.2025,549538.0
2022-10-19 13:00:00,26.79,26.83,26.42,26.47,676299.0,24.1934,24.2296,23.8593,23.9044,676299.0
2022-10-19 13:30:00,26.48,26.5,26.22,26.32,1052366.0,23.9135,23.9315,23.6787,23.769,1052366.0
2022-10-19 14:00:00,26.32,26.58,26.2,26.53,627657.0,23.769,24.0038,23.6606,23.9586,627657.0
2022-10-19 14:30:00,26.52,26.68,26.47,26.67,484735.0,23.9496,24.0941,23.9044,24.0851,484735.0
2022-10-19 15:00:00,26.67,26.67,26.35,26.45,722200.0,24.0851,24.0851,23.7961,23.8864,722200.0
2022-10-19 15:30:00,26.45,26.56,26.23,26.42,1575279.0,23.8864,23.9857,23.6877,23.8593,1575279.0
2022-10-20 09:30:00,25.79,26.34,25.33,26.14,1764244.0,23.2904,23.787,22.8749,23.6064,1764244.0
2022-10-20 10:00:00,26.14,26.98,26.11,26.74,888135.0,23.6064,24.365,23.5793,24.1483,888135.0
2022-10-20 10:30:00,26.73,26.77,26.22,26.4,534590.0,24.1392,24.1754,23.6787,23.8412,534590.0
2022-10-20 11:00:00,26.41,26.56,26.24,26.31,370936.0,23.8503,23.9857,23.6967,23.76,370936.0
2022-10-20 11:30:00,26.32,26.45,26.26,26.29,269247.0,23.769,23.8864,23.7148,23.7419,269247.0
2022-10-20 12:00:00,26.29,26.32,26.17,26.29,305037.0,23.7419,23.769,23.6335,23.7419,305037.0
2022-10-20 12:30:00,26.28,26.3,26.1,26.24,287957.0,23.7329,23.7509,23.5703,23.6967,287957.0
2022-10-20 13:00:00,26.24,26.25,26.0,26.14,321068.0,23.6967,23.7058,23.48,23.6064,321068.0
2022-10-20 13:30:00,26.14,26.28,26.1,26.28,328303.0,23.6064,23.7329,23.5703,23.7329,328303.0
2022-10-20 14:00:00,26.27,26.28,26.08,26.12,371616.0,23.7238,23.7329,23.5522,23.5884,371616.0
2022-10-20 14:30:00,26.11,26.26,26.07,26.25,347633.0,23.5793,23.7148,23.5432,23.7058,347633.0
2022-10-20 15:00:00,26.25,26.42,26.1,26.14,439414.0,23.7058,23.8593,23.5703,23.6064,439414.0
2022-10-20 15:30:00,26.14,26.31,26.1,26.26,1400149.0,23.6064,23.76,23.5703,23.7148,1400149.0
2022-10-21 09:30:00,26.07,26.38,25.62,26.05,858579.0,23.5432,23.8232,23.1368,23.5252,858579.0
2022-10-21 10:00:00,26.05,26.47,25.87,25.9,565259.0,23.5252,23.9044,23.3626,23.3897,565259.0
2022-10-21 10:30:00,25.9,25.98,25.57,25.61,395566.0,23.3897,23.4619,23.0917,23.1278,395566.0
2022-10-21 11:00:00,25.6,25.75,25.49,25.67,330524.0,23.1188,23.2542,23.0194,23.182,330524.0
2022-10-21 11:30:00,25.66,25.89,25.57,25.73,404628.0,23.173,23.3807,23.0917,23.2362,404628.0
2022-10-21 12:00:00,25.74,25.97,25.74,25.8,493569.0,23.2452,23.4529,23.2452,23.2994,493569.0
2022-10-21 12:30:00,25.81,26.15,25.78,26.07,247727.0,23.3084,23.6155,23.2813,23.5432,247727.0
2022-10-21 13:00:00,26.08,26.21,26.07,26.19,291076.0,23.5522,23.6696,23.5432,23.6516,291076.0
2022-10-21 13:30:00,26.18,26.32,26.08,26.31,336590.0,23.6426,23.769,23.5522,23.76,336590.0
2022-10-21 14:00:00,26.32,26.41,26.25,26.36,316779.0,23.769,23.8503,23.7058,23.8051,316779.0
2022-10-21 14:30:00,26.36,26.44,26.14,26.2,423132.0,23.8051,23.8774,23.6064,23.6606,423132.0
2022-10-21 15:00:00,26.2,26.24,26.08,26.21,520600.0,23.6606,23.6967,23.5522,23.6696,520600.0
2022-10-21 15:30:00,26.21,26.22,26.07,26.09,1461138.0,23.6696,23.6787,23.5432,23.5613,1461138.0
2022-10-24 09:30:00,26.43,26.57,26.13,26.43,464994.0,23.8683,23.9948,23.5974,23.8683,464994.0
2022-10-24 10:00:00,26.44,26.44,25.93,26.0,417179.0,23.8774,23.8774,23.4168,23.48,417179.0
2022-10-24 10:30:00,26.0,26.23,25.91,26.2,299433.0,23.48,23.6877,23.3987,23.6606,299433.0
2022-10-24 11:00:00,26.19,26.29,25.97,26.11,211957.0,23.6516,23.7419,23.4529,23.5793,211957.0
2022-10-24 11:30:00,26.12,26.3,26.07,26.26,246174.0,23.5884,23.7509,23.5432,23.7148,246174.0
2022-10-24 12:00:00,26.26,26.3,26.1,26.11,169918.0,23.7148,23.7509,23.5703,23.5793,169918.0
2022-10-24 12:30:00,26.11,26.22,26.09,26.11,210401.0,23.5793,23.6787,23.5613,23.5793,210401.0
2022-10-24 13:00:00,26.11,26.23,26.08,26.18,183808.0,23.5793,23.6877,23.5522,23.6426,183808.0
2022-10-24 13:30:00,26.19,26.25,26.16,26.24,138751.0,23.6516,23.7058,23.6245,23.6967,138751.0
2022-10-24 14:00:00,26.24,26.54,26.22,26.54,295658.0,23.6967,23.9677,23.6787,23.9677,295658.0
2022-10-24 14:30:00,26.53,26.77,26.52,26.71,447404.0,23.9586,24.1754,23.9496,24.1212,447404.0
2022-10-24 15:00:00,26.71,26.77,26.62,26.64,402935.0,24.1212,24.1754,24.0399,24.058,402935.0
2022-10-24 15:30:00,26.64,26.72,26.58,26.59,901394.0,24.058,24.1302,24.0038,24.0128,901394.0
2022-10-25 09:30:00,26.48,27.3,26.48,27.2,439353.0,23.9135,24.654,23.9135,24.5637,439353.0
2022-10-25 10:00:00,27.2,27.25,26.91,27.09,345984.0,24.5637,24.6088,24.3018,24.4644,345984.0
2022-10-25 10:30:00,27.1,27.19,26.91,27.04,286906.0,24.4734,24.5547,24.3018,24.4192,286906.0
2022-10-25 11:00:00,27.04,27.32,27.03,27.31,260970.0,24.4192,24.6721,24.4102,24.663,260970.0
2022-10-25 11:30:00,27.3,27.45,27.26,27.4,496714.0,24.654,24.7895,24.6179,24.7443,496714.0
2022-10-25 12:00:00,27.4,27.48,27.37,27.42,210156.0,24.7443,24.8166,24.7172,24.7624,210156.0
2022-10-25 12:30:00,27.41,27.62,27.41,27.46,280115.0,24.7533,24.943,24.7533,24.7985,280115.0
2022-10-25 13:00:00,27.45,27.55,27.26,27.28,229643.0,24.7895,24.8798,24.6179,24.6359,229643.0
2022-10-25 13:30:00,27.28,27.33,27.15,27.18,154476.0,24.6359,24.6811,24.5185,24.5456,154476.0
2022-10-25 14:00:00,27.17,27.28,27.14,27.21,198937.0,24.5366,24.6359,24.5095,24.5727,198937.0
2022-10-25 14:30:00,27.22,27.25,27.13,27.21,188447.0,24.5818,24.6088,24.5005,24.5727,188447.0
2022-10-25 15:00:00,27.2,27.34,27.19,27.29,311890.0,24.5637,24.6901,24.5547,24.645,311890.0
2022-10-25 15:30:00,27.29,27.32,27.07,27.14,1308090.0,24.645,24.6721,24.4463,24.5095,1308090.0
2022-10-26 09:30:00,26.76,27.37,26.61,26.96,430882.0,24.1663,24.7172,24.0309,24.347,430882.0
2022-10-26 10:00:00,26.96,27.51,26.96,27.46,299732.0,24.347,24.8436,24.347,24.7985,299732.0
2022-10-26 10:30:00,27.46,27.46,27.24,27.25,193459.0,24.7985,24.7985,24.5998,24.6088,193459.0
2022-10-26 11:00:00,27.26,27.59,27.26,27.51,155722.0,24.6179,24.9159,24.6179,24.8436,155722.0
2022-10-26 11:30:00,27.5,27.56,27.38,27.42,159928.0,24.8346,24.8888,24.7262,24.7624,159928.0
2022-10-26 12:00:00,27.43,27.52,27.31,27.48,193865.0,24.7714,24.8527,24.663,24.8166,193865.0
2022-10-26 12:30:00,27.48,27.51,27.27,27.31,107579.0,24.8166,24.8436,24.6269,24.663,107579.0
2022-10-26 13:00:00,27.3,27.4,27.21,27.21,263692.0,24.654,24.7443,24.5727,24.5727,263692.0
2022-10-26 13:30:00,27.21,27.33,27.16,27.32,118265.0,24.5727,24.6811,24.5276,24.6721,118265.0
2022-10-26 14:00:00,27.32,27.4,27.23,27.26,118955.0,24.6721,24.7443,24.5908,24.6179,118955.0
2022-10-26 14:30:00,27.27,27.33,27.2,27.24,179117.0,24.6269,24.6811,24.5637,24.5998,179117.0
2022-10-26 15:00:00,27.25,27.25,27.14,27.18,173039.0,24.6088,24.6088,24.5095,24.5456,173039.0
2022-10-26 15:30:00,27.18,27.24,27.12,27.19,440150.0,24.5456,24.5998,24.4914,24.5547,440150.0
2022-10-27 09:30:00,27.63,27.92,27.35,27.51,348256.0,24.952,25.2139,24.6992,24.8436,348256.0
2022-10-27 10:00:00,27.53,27.84,27.5,27.68,331082.0,24.8617,25.1417,24.8346,24.9972,331082.0
2022-10-27 10:30:00,27.68,27.73,27.45,27.56,257568.0,24.9972,25.0423,24.7895,24.8888,257568.0
2022-10-27 11:00:00,27.56,27.74,27.52,27.56,294666.0,24.8888,25.0514,24.8527,24.8888,294666.0
2022-10-27 11:30:00,27.55,27.68,27.32,27.38,216336.0,24.8798,24.9972,24.6721,24.7262,216336.0
2022-10-27 12:00:00,27.39,27.49,27.23,27.23,395085.0,24.7353,24.8256,24.5908,24.5908,395085.0
2022-10-27 12:30:00,27.24,27.31,27.17,27.29,143291.0,24.5998,24.663,24.5366,24.645,143291.0
2022-10-27 13:00:00,27.3,27.38,27.2,27.22,214984.0,24.654,24.7262,24.5637,24.5818,214984.0
2022-10-27 13:30:00,27.22,27.24,27.09,27.09,92796.0,24.5818,24.5998,24.4644,24.4644,92796.0
2022-10-27 14:00:00,27.1,27.13,26.94,26.96,124309.0,24.4734,24.5005,24.3289,24.347,124309.0
2022-10-27 14:30:00,26.97,26.99,26.78,26.8,180361.0,24.356,24.374,24.1844,24.2025,180361.0
2022-10-27 15:00:00,26.8,27.0,26.79,26.97,326513.0,24.2025,24.3831,24.1934,24.356,326513.0
2022-10-27 15:30:00,26.96,27.21,26.94,27.2,952096.0,24.347,24.5727,24.3289,24.5637,952096.0
2022-10-28 09:30:00,27.5,27.88,27.31,27.67,346650.0,24.8346,25.1778,24.663,24.9881,346650.0
2022-10-28 10:00:00,27.68,27.7,27.23,27.47,198303.0,24.9972,25.0152,24.5908,24.8075,198303.0
2022-10-28 10:30:00,27.48,27.73,27.46,27.7,166821.0,24.8166,25.0423,24.7985,25.0152,166821.0
2022-10-28 11:00:00,27.7,27.82,27.63,27.79,175116.0,25.0152,25.1236,24.952,25.0965,175116.0
2022-10-28 11:30:00,27.8,27.92,27.73,27.84,160127.0,25.1055,25.2139,25.0423,25.1417,160127.0
2022-10-28 12:00:00,27.84,27.91,27.71,27.9,91253.0,25.1417,25.2049,25.0243,25.1958,91253.0
2022-10-28 12:30:00,27.91,28.01,27.89,27.97,98552.0,25.2049,25.2952,25.1868,25.2591,98552.0
2022-10-28 13:00:00,27.96,28.12,27.95,28.04,124149.0,25.25,25.3945,25.241,25.3223,124149.0
2022-10-28 13:30:00,28.05,28.14,28.04,28.09,119518.0,25.3313,25.4126,25.3223,25.3674,119518.0
2022-10-28 14:00:00,28.09,28.14,28.01,28.02,157056.0,25.3674,25.4126,25.2952,25.3042,157056.0
2022-10-28 14:30:00,28.02,28.2,28.01,28.19,94877.0,25.3042,25.4668,25.2952,25.4577,94877.0
2022-10-28 15:00:00,28.19,28.29,28.18,28.26,164149.0,25.4577,25.548,25.4487,25.521,164149.0
2022-10-28 15:30:00,28.26,28.33,28.22,28.29,584404.0,25.521,25.5842,25.4848,25.548,584404.0
2022-10-31 09:30:00,27.93,27.93,27.51,27.66,243285.0,25.4975,25.4975,25.1141,25.251,243285.0
2022-10-31 10:00:00,27.68,28.09,27.67,27.98,170514.0,25.2693,25.6436,25.2601,25.5431,170514.0
2022-10-31 10:30:00,27.97,28.0,27.74,27.78,101270.0,25.534,25.5614,25.324,25.3606,101270.0
2022-10-31 11:00:00,27.75,27.9,27.74,27.77,132924.0,25.3332,25.4701,25.324,25.3514,132924.0
2022-10-31 11:30:00,27.76,27.8,27.58,27.64,125161.0,25.3423,25.3788,25.178,25.2328,125161.0
2022-10-31 12:00:00,27.66,27.84,27.62,27.78,137105.0,25.251,25.4153,25.2145,25.3606,137105.0
2022-10-31 12:30:00,27.79,27.86,27.72,27.85,99961.0,25.3697,25.4336,25.3058,25.4245,99961.0
2022-10-31 13:00:00,27.85,27.92,27.77,27.91,88594.0,25.4245,25.4884,25.3514,25.4792,88594.0
2022-10-31 13:30:00,27.9,27.94,27.83,27.93,96116.0,25.4701,25.5066,25.4062,25.4975,96116.0
2022-10-31 14:00:00,27.92,27.98,27.87,27.91,112296.0,25.4884,25.5431,25.4427,25.4792,112296.0
2022-10-31 14:30:00,27.9,27.95,27.86,27.89,110640.0,25.4701,25.5158,25.4336,25.461,110640.0
2022-10-31 15:00:00,27.89,27.9,27.78,27.78,139922.0,25.461,25.4701,25.3606,25.3606,139922.0
2022-10-31 15:30:00,27.78,27.86,27.51,27.55,1031753.0,25.3606,25.4336,25.1141,25.1506,1031753.0
2022-11-01 09:30:00,28.06,28.22,27.77,27.91,316536.0,25.6162,25.7622,25.3514,25.4792,316536.0
2022-11-01 10:00:00,27.93,27.94,27.54,27.73,261882.0,25.4975,25.5066,25.1415,25.3149,261882.0
2022-11-01 10:30:00,27.73,27.74,27.52,27.55,189284.0,25.3149,25.324,25.1232,25.1506,189284.0
2022-11-01 11:00:00,27.54,27.6,27.45,27.59,162073.0,25.1415,25.1962,25.0593,25.1871,162073.0
2022-11-01 11:30:00,27.59,27.6,27.4,27.53,154780.0,25.1871,25.1962,25.0137,25.1323,154780.0
2022-11-01 12:00:00,27.52,27.76,27.5,27.64,147018.0,25.1232,25.3423,25.1049,25.2328,147018.0
2022-11-01 12:30:00,27.63,27.72,27.56,27.68,104012.0,25.2236,25.3058,25.1597,25.2693,104012.0
2022-11-01 13:00:00,27.67,27.81,27.64,27.8,127316.0,25.2601,25.388,25.2328,25.3788,127316.0
2022-11-01 13:30:00,27.8,27.88,27.77,27.88,161393.0,25.3788,25.4519,25.3514,25.4519,161393.0
2022-11-01 14:00:00,27.87,27.88,27.77,27.82,148494.0,25.4427,25.4519,25.3514,25.3971,148494.0
2022-11-01 14:30:00,27.82,27.83,27.64,27.75,247565.0,25.3971,25.4062,25.2328,25.3332,247565.0
2022-11-01 15:00:00,27.74,27.8,27.7,27.74,176969.0,25.324,25.3788,25.2875,25.324,176969.0
2022-11-01 15:30:00,27.74,27.76,27.66,27.67,560539.0,25.324,25.3423,25.251,25.2601,560539.0
2022-11-02 09:30:00,27.34,27.56,27.3,27.44,171781.0,24.9589,25.1597,24.9224,25.0502,171781.0
2022-11-02 10:00:00,27.46,27.56,27.27,27.29,122236.0,25.0684,25.1597,24.895,24.9132,122236.0
2022-11-02 10:30:00,27.3,27.39,27.27,27.35,184225.0,24.9224,25.0045,24.895,24.968,184225.0
2022-11-02 11:00:00,27.35,27.39,27.18,27.27,222927.0,24.968,25.0045,24.8128,24.895,222927.0
2022-11-02 11:30:00,27.27,27.36,27.18,27.19,116161.0,24.895,24.9771,24.8128,24.8219,116161.0
2022-11-02 12:00:00,27.2,27.24,27.15,27.21,179522.0,24.8311,24.8676,24.7854,24.8402,179522.0
2022-11-02 12:30:00,27.21,27.23,27.11,27.2,119329.0,24.8402,24.8585,24.7489,24.8311,119329.0
2022-11-02 13:00:00,27.2,27.2,27.12,27.19,161824.0,24.8311,24.8311,24.758,24.8219,161824.0
2022-11-02 13:30:00,27.19,27.45,27.16,27.45,159598.0,24.8219,25.0593,24.7946,25.0593,159598.0
2022-11-02 14:00:00,27.47,27.99,27.32,27.99,417710.0,25.0776,25.5523,24.9406,25.5523,417710.0
2022-11-02 14:30:00,28.0,28.06,27.33,27.44,732064.0,25.5614,25.6162,24.9498,25.0502,732064.0
2022-11-02 15:00:00,27.43,27.72,27.02,27.09,369390.0,25.041,25.3058,24.6668,24.7307,369390.0
2022-11-02 15:30:00,27.08,27.09,26.66,26.67,923132.0,24.7215,24.7307,24.3381,24.3472,923132.0
2022-11-03 09:30:00,26.12,26.23,25.59,25.61,369907.0,23.8451,23.9456,23.3613,23.3796,369907.0
2022-11-03 10:00:00,25.62,25.84,25.54,25.67,307345.0,23.3887,23.5895,23.3157,23.4343,307345.0
2022-11-03 10:30:00,25.67,25.86,25.52,25.81,360252.0,23.4343,23.6078,23.2974,23.5621,360252.0
2022-11-03 11:00:00,25.82,25.83,25.65,25.71,239730.0,23.5713,23.5804,23.4161,23.4708,239730.0
2022-11-03 11:30:00,25.71,25.78,25.61,25.63,146770.0,23.4708,23.5347,23.3796,23.3978,146770.0
2022-11-03 12:00:00,25.62,25.78,25.59,25.67,217184.0,23.3887,23.5347,23.3613,23.4343,217184.0
2022-11-03 12:30:00,25.66,25.73,25.55,25.71,315542.0,23.4252,23.4891,23.3248,23.4708,315542.0
2022-11-03 13:00:00,25.71,25.74,25.5,25.52,143058.0,23.4708,23.4982,23.2791,23.2974,143058.0
2022-11-03 13:30:00,25.52,25.58,25.42,25.43,218775.0,23.2974,23.3522,23.2061,23.2152,218775.0
2022-11-03 14:00:00,25.43,25.54,25.37,25.53,188540.0,23.2152,23.3157,23.1605,23.3065,188540.0
2022-11-03 14:30:00,25.54,25.55,25.35,25.39,254507.0,23.3157,23.3248,23.1422,23.1787,254507.0
2022-11-03 15:00:00,25.38,25.4,25.29,25.36,253969.0,23.1696,23.1878,23.0874,23.1513,253969.0
2022-11-03 15:30:00,25.36,25.43,25.13,25.19,1022988.0,23.1513,23.2152,22.9414,22.9961,1022988.0
2022-11-04 09:30:00,25.69,26.01,25.52,25.71,526914.0,23.4526,23.7447,23.2974,23.4708,526914.0
2022-11-04 10:00:00,25.71,26.04,25.68,26.01,259349.0,23.4708,23.7721,23.4435,23.7447,259349.0
2022-11-04 10:30:00,26.01,26.04,25.9,26.0,190027.0,23.7447,23.7721,23.6443,23.7356,190027.0
2022-11-04 11:00:00,26.0,26.17,25.84,25.85,240413.0,23.7356,23.8908,23.5895,23.5987,240413.0
2022-11-04 11:30:00,25.85,25.88,25.44,25.44,185035.0,23.5987,23.626,23.2244,23.2244,185035.0
2022-11-04 12:00:00,25.44,25.61,25.27,25.59,291424.0,23.2244,23.3796,23.0692,23.3613,291424.0
2022-11-04 12:30:00,25.59,25.6,25.39,25.47,110205.0,23.3613,23.3704,23.1787,23.2517,110205.0
2022-11-04 13:00:00,25.47,25.58,25.41,25.46,133951.0,23.2517,23.3522,23.197,23.2426,133951.0
2022-11-04 13:30:00,25.46,25.53,25.41,25.5,147929.0,23.2426,23.3065,23.197,23.2791,147929.0
2022-11-04 14:00:00,25.5,25.64,25.35,25.63,227018.0,23.2791,23.4069,23.1422,23.3978,227018.0
2022-11-04 14:30:00,25.62,25.7,25.57,25.66,182566.0,23.3887,23.4617,23.343,23.4252,182566.0
2022-11-04 15:00:00,25.66,25.84,25.64,25.78,225590.0,23.4252,23.5895,23.4069,23.5347,225590.0
2022-11-04 15:30:00,25.78,25.79,25.62,25.68,724741.0,23.5347,23.5439,23.3887,23.4435,724741.0
2022-11-07 09:30:00,26.02,26.18,25.37,25.41,412930.0,23.7538,23.8999,23.1605,23.197,412930.0
2022-11-07 10:00:00,25.41,25.65,25.38,25.5,244798.0,23.197,23.4161,23.1696,23.2791,244798.0
2022-11-07 10:30:00,25.51,25.51,25.25,25.39,220750.0,23.2883,23.2883,23.0509,23.1787,220750.0
2022-11-07 11:00:00,25.41,25.61,25.35,25.57,105770.0,23.197,23.3796,23.1422,23.343,105770.0
2022-11-07 11:30:00,25.58,25.63,25.37,25.38,147101.0,23.3522,23.3978,23.1605,23.1696,147101.0
2022-11-07 12:00:00,25.37,25.5,25.33,25.47,150610.0,23.1605,23.2791,23.1239,23.2517,150610.0
2022-11-07 12:30:00,25.46,25.49,25.31,25.35,167400.0,23.2426,23.27,23.1057,23.1422,167400.0
2022-11-07 13:00:00,25.35,25.47,25.35,25.46,186469.0,23.1422,23.2517,23.1422,23.2426,186469.0
2022-11-07 13:30:00,25.48,25.57,25.43,25.57,134790.0,23.2609,23.343,23.2152,23.343,134790.0
2022-11-07 14:00:00,25.57,25.75,25.54,25.75,159178.0,23.343,23.5074,23.3157,23.5074,159178.0
2022-11-07 14:30:00,25.75,25.87,25.74,25.74,146157.0,23.5074,23.6169,23.4982,23.4982,146157.0
2022-11-07 15:00:00,25.74,26.0,25.74,25.9,230350.0,23.4982,23.7356,23.4982,23.6443,230350.0
2022-11-07 15:30:00,25.89,25.89,25.74,25.81,660581.0,23.6352,23.6352,23.4982,23.5621,660581.0
2022-11-08 09:30:00,25.8,25.88,25.45,25.73,380036.0,23.553,23.626,23.2335,23.4891,380036.0
2022-11-08 10:00:00,25.73,25.97,25.67,25.86,264434.0,23.4891,23.7082,23.4343,23.6078,264434.0
2022-11-08 10:30:00,25.86,26.15,25.84,26.11,203578.0,23.6078,23.8725,23.5895,23.836,203578.0
2022-11-08 11:00:00,26.11,26.36,26.04,26.34,280179.0,23.836,24.0642,23.7721,24.046,280179.0
2022-11-08 11:30:00,26.35,26.37,26.21,26.21,148045.0,24.0551,24.0734,23.9273,23.9273,148045.0
2022-11-08 12:00:00,26.21,26.26,26.15,26.18,144246.0,23.9273,23.9729,23.8725,23.8999,144246.0
2022-11-08 12:30:00,26.19,26.2,26.05,26.05,139478.0,23.909,23.9182,23.7812,23.7812,139478.0
2022-11-08 13:00:00,26.05,26.1,25.75,25.75,215376.0,23.7812,23.8269,23.5074,23.5074,215376.0
2022-11-08 13:30:00,25.75,25.87,25.67,25.76,150313.0,23.5074,23.6169,23.4343,23.5165,150313.0
2022-11-08 14:00:00,25.75,25.8,25.49,25.49,138447.0,23.5074,23.553,23.27,23.27,138447.0
2022-11-08 14:30:00,25.48,25.74,25.43,25.67,198452.0,23.2609,23.4982,23.2152,23.4343,198452.0
2022-11-08 15:00:00,25.66,25.81,25.66,25.8,204517.0,23.4252,23.5621,23.4252,23.553,204517.0
2022-11-08 15:30:00,25.8,25.89,25.77,25.8,527457.0,23.553,23.6352,23.5256,23.553,527457.0
2022-11-09 09:30:00,25.39,25.57,25.0,25.13,394091.0,23.1787,23.343,22.8227,22.9414,394091.0
2022-11-09 10:00:00,25.12,25.32,25.11,25.19,273119.0,22.9322,23.1148,22.9231,22.9961,273119.0
2022-11-09 10:30:00,25.19,25.28,25.07,25.17,244125.0,22.9961,23.0783,22.8866,22.9779,244125.0
2022-11-09 11:00:00,25.17,25.29,25.06,25.06,361376.0,22.9779,23.0874,22.8775,22.8775,361376.0
2022-11-09 11:30:00,25.07,25.31,25.03,25.15,341642.0,22.8866,23.1057,22.8501,22.9596,341642.0
2022-11-09 12:00:00,25.15,25.24,25.06,25.14,538286.0,22.9596,23.0418,22.8775,22.9505,538286.0
2022-11-09 12:30:00,25.13,25.24,25.11,25.24,152681.0,22.9414,23.0418,22.9231,23.0418,152681.0
2022-11-09 13:00:00,25.23,25.28,25.14,25.21,111981.0,23.0326,23.0783,22.9505,23.0144,111981.0
2022-11-09 13:30:00,25.21,25.21,25.08,25.13,144421.0,23.0144,23.0144,22.8957,22.9414,144421.0
2022-11-09 14:00:00,25.14,25.21,25.07,25.18,95480.0,22.9505,23.0144,22.8866,22.987,95480.0
2022-11-09 14:30:00,25.18,25.19,24.98,25.05,285661.0,22.987,22.9961,22.8044,22.8683,285661.0
2022-11-09 15:00:00,25.05,25.16,25.04,25.06,202297.0,22.8683,22.9687,22.8592,22.8775,202297.0
2022-11-09 15:30:00,25.05,25.06,24.83,24.84,1009648.0,22.8683,22.8775,22.6675,22.6766,1009648.0
2022-11-10 09:30:00,26.24,27.53,26.24,27.52,970513.0,23.9547,25.1323,23.9547,25.1232,970513.0
2022-11-10 10:00:00,27.53,28.4,27.46,28.34,828981.0,25.1323,25.9266,25.0684,25.8718,828981.0
2022-11-10 10:30:00,28.34,28.72,28.17,28.62,923996.0,25.8718,26.2187,25.7166,26.1274,923996.0
2022-11-10 11:00:00,28.62,28.83,28.41,28.74,449774.0,26.1274,26.3191,25.9357,26.237,449774.0
2022-11-10 11:30:00,28.74,29.05,28.64,29.01,440819.0,26.237,26.52,26.1457,26.4834,440819.0
2022-11-10 12:00:00,29.01,29.08,28.85,28.92,329241.0,26.4834,26.5473,26.3374,26.4013,329241.0
2022-11-10 12:30:00,28.91,29.01,28.42,28.46,326577.0,26.3921,26.4834,25.9448,25.9813,326577.0
2022-11-10 13:00:00,28.46,28.8,28.43,28.79,407847.0,25.9813,26.2917,25.954,26.2826,407847.0
2022-11-10 13:30:00,28.79,28.8,28.61,28.66,273988.0,26.2826,26.2917,26.1183,26.1639,273988.0
2022-11-10 14:00:00,28.65,28.8,28.54,28.61,201725.0,26.1548,26.2917,26.0544,26.1183,201725.0
2022-11-10 14:30:00,28.6,28.77,28.57,28.68,207835.0,26.1091,26.2643,26.0818,26.1822,207835.0
2022-11-10 15:00:00,28.68,28.82,28.65,28.76,315414.0,26.1822,26.31,26.1548,26.2552,315414.0
2022-11-10 15:30:00,28.76,28.78,28.56,28.68,1607309.0,26.2552,26.2735,26.0726,26.1822,1607309.0
2022-11-11 09:30:00,28.9,29.18,28.79,29.09,478483.0,26.383,26.6386,26.2826,26.5565,478483.0
2022-11-11 10:00:00,29.09,29.34,28.88,29.22,521402.0,26.5565,26.7847,26.3648,26.6751,521402.0
2022-11-11 10:30:00,29.23,29.57,29.21,29.48,347686.0,26.6843,26.9947,26.666,26.9125,347686.0
2022-11-11 11:00:00,29.47,29.53,29.2,29.22,285702.0,26.9034,26.9582,26.6569,26.6751,285702.0
2022-11-11 11:30:00,29.2,29.39,29.05,29.35,153834.0,26.6569,26.8303,26.52,26.7938,153834.0
2022-11-11 12:00:00,29.35,29.48,29.3,29.39,207682.0,26.7938,26.9125,26.7482,26.8303,207682.0
2022-11-11 12:30:00,29.39,29.51,29.32,29.48,162838.0,26.8303,26.9399,26.7664,26.9125,162838.0
2022-11-11 13:00:00,29.49,29.57,29.41,29.57,162855.0,26.9216,26.9947,26.8486,26.9947,162855.0
2022-11-11 13:30:00,29.57,29.87,29.56,29.86,222657.0,26.9947,27.2685,26.9855,27.2594,222657.0
2022-11-11 14:00:00,29.87,29.88,29.57,29.72,366913.0,27.2685,27.2777,26.9947,27.1316,366913.0
2022-11-11 14:30:00,29.71,29.79,29.63,29.71,264368.0,27.1225,27.1955,27.0494,27.1225,264368.0
2022-11-11 15:00:00,29.72,29.75,29.51,29.59,285882.0,27.1316,27.159,26.9399,27.0129,285882.0
2022-11-11 15:30:00,29.59,29.61,29.42,29.48,925936.0,27.0129,27.0312,26.8577,26.9125,925936.0
2022-11-14 09:30:00,29.1,29.34,28.48,28.65,438704.0,26.5656,26.7847,25.9996,26.1548,438704.0
2022-11-14 10:00:00,28.64,28.88,28.63,28.68,249736.0,26.1457,26.3648,26.1365,26.1822,249736.0
2022-11-14 10:30:00,28.69,28.89,28.65,28.67,202646.0,26.1913,26.3739,26.1548,26.1731,202646.0
2022-11-14 11:00:00,28.67,28.71,28.4,28.54,211380.0,26.1731,26.2096,25.9266,26.0544,211380.0
2022-11-14 11:30:00,28.54,28.72,28.5,28.58,123019.0,26.0544,26.2187,26.0179,26.0909,123019.0
2022-11-14 12:00:00,28.58,28.78,28.49,28.78,224230.0,26.0909,26.2735,26.0087,26.2735,224230.0
2022-11-14 12:30:00,28.77,28.87,28.75,28.82,160296.0,26.2643,26.3556,26.2461,26.31,160296.0
2022-11-14 13:00:00,28.82,28.84,28.7,28.83,78415.0,26.31,26.3282,26.2004,26.3191,78415.0
2022-11-14 13:30:00,28.82,28.87,28.78,28.82,80097.0,26.31,26.3556,26.2735,26.31,80097.0
2022-11-14 14:00:00,28.81,28.82,28.57,28.61,91653.0,26.3009,26.31,26.0818,26.1183,91653.0
2022-11-14 14:30:00,28.61,28.62,28.5,28.51,118982.0,26.1183,26.1274,26.0179,26.027,118982.0
2022-11-14 15:00:00,28.51,28.55,28.33,28.42,289387.0,26.027,26.0635,25.8627,25.9448,289387.0
2022-11-14 15:30:00,28.42,28.42,28.01,28.03,1028168.0,25.9448,25.9448,25.5705,25.5888,1028168.0
2022-11-15 09:30:00,28.7,28.87,27.77,28.21,583177.0,26.2004,26.3556,25.3514,25.7531,583177.0
2022-11-15 10:00:00,28.23,28.47,28.05,28.31,293797.0,25.7714,25.9905,25.607,25.8444,293797.0
2022-11-15 10:30:00,28.31,28.45,28.04,28.09,228725.0,25.8444,25.9722,25.5979,25.6436,228725.0
2022-11-15 11:00:00,28.08,28.18,27.98,28.01,198133.0,25.6344,25.7257,25.5431,25.5705,198133.0
2022-11-15 11:30:00,28.01,28.17,27.99,28.16,116834.0,25.5705,25.7166,25.5523,25.7075,116834.0
2022-11-15 12:00:00,28.16,28.17,27.9,27.93,214433.0,25.7075,25.7166,25.4701,25.4975,214433.0
2022-11-15 12:30:00,27.93,28.02,27.89,27.9,118930.0,25.4975,25.5797,25.461,25.4701,118930.0
2022-11-15 13:00:00,27.91,27.93,27.41,27.46,289135.0,25.4792,25.4975,25.0228,25.0684,289135.0
2022-11-15 13:30:00,27.45,27.54,27.25,27.46,334935.0,25.0593,25.1415,24.8767,25.0684,334935.0
2022-11-15 14:00:00,27.46,27.8,27.26,27.7,429187.0,25.0684,25.3788,24.8859,25.2875,429187.0
2022-11-15 14:30:00,27.72,27.74,27.39,27.53,226528.0,25.3058,25.324,25.0045,25.1323,226528.0
2022-11-15 15:00:00,27.53,27.57,27.35,27.38,176499.0,25.1323,25.1689,24.968,24.9954,176499.0
2022-11-15 15:30:00,27.38,27.38,27.21,27.3,889252.0,24.9954,24.9954,24.8402,24.9224,889252.0
2022-11-16 09:30:00,27.2,27.58,26.95,26.99,374953.0,24.8311,25.178,24.6029,24.6394,374953.0
2022-11-16 10:00:00,26.99,27.1,26.78,26.96,359382.0,24.6394,24.7398,24.4477,24.612,359382.0
2022-11-16 10:30:00,26.94,27.03,26.62,26.65,246926.0,24.5937,24.6759,24.3016,24.329,246926.0
2022-11-16 11:00:00,26.64,27.02,26.6,26.94,372676.0,24.3198,24.6668,24.2833,24.5937,372676.0
2022-11-16 11:30:00,26.94,27.02,26.85,26.87,157987.0,24.5937,24.6668,24.5116,24.5298,157987.0
2022-11-16 12:00:00,26.87,26.91,26.64,26.74,189826.0,24.5298,24.5663,24.3198,24.4111,189826.0
2022-11-16 12:30:00,26.74,26.84,26.71,26.76,108756.0,24.4111,24.5024,24.3838,24.4294,108756.0
2022-11-16 13:00:00,26.75,26.86,26.7,26.79,89343.0,24.4203,24.5207,24.3746,24.4568,89343.0
2022-11-16 13:30:00,26.8,26.8,26.6,26.64,165138.0,24.4659,24.4659,24.2833,24.3198,165138.0
2022-11-16 14:00:00,26.64,26.86,26.62,26.84,137396.0,24.3198,24.5207,24.3016,24.5024,137396.0
2022-11-16 14:30:00,26.84,26.92,26.73,26.91,182227.0,24.5024,24.5755,24.402,24.5663,182227.0
2022-11-16 15:00:00,26.91,26.95,26.77,26.93,410356.0,24.5663,24.6029,24.4385,24.5846,410356.0
2022-11-16 15:30:00,26.93,27.07,26.86,27.05,1554722.0,24.5846,24.7124,24.5207,24.6941,1554722.0
2022-11-17 09:30:00,26.48,26.52,25.62,25.68,727156.0,24.1738,24.2103,23.3887,23.4435,727156.0
2022-11-17 10:00:00,25.68,26.02,25.5,25.94,601251.0,23.4435,23.7538,23.2791,23.6808,601251.0
2022-11-17 10:30:00,25.95,25.99,25.77,25.89,312666.0,23.6899,23.7265,23.5256,23.6352,312666.0
2022-11-17 11:00:00,25.89,25.99,25.86,25.89,201797.0,23.6352,23.7265,23.6078,23.6352,201797.0
2022-11-17 11:30:00,25.89,26.03,25.8,26.03,197138.0,23.6352,23.763,23.553,23.763,197138.0
2022-11-17 12:00:00,26.04,26.11,25.99,26.01,146745.0,23.7721,23.836,23.7265,23.7447,146745.0
2022-11-17 12:30:00,26.01,26.14,25.91,26.12,132808.0,23.7447,23.8634,23.6534,23.8451,132808.0
2022-11-17 13:00:00,26.13,26.23,26.12,26.19,129968.0,23.8543,23.9456,23.8451,23.909,129968.0
2022-11-17 13:30:00,26.2,26.22,26.03,26.05,122823.0,23.9182,23.9364,23.763,23.7812,122823.0
2022-11-17 14:00:00,26.05,26.09,25.93,26.01,117908.0,23.7812,23.8178,23.6717,23.7447,117908.0
2022-11-17 14:30:00,26.0,26.06,25.95,26.01,115418.0,23.7356,23.7904,23.6899,23.7447,115418.0
2022-11-17 15:00:00,26.01,26.09,25.94,25.96,164607.0,23.7447,23.8178,23.6808,23.6991,164607.0
2022-11-17 15:30:00,25.96,26.23,25.95,26.21,767284.0,23.6991,23.9456,23.6899,23.9273,767284.0
2022-11-18 09:30:00,26.86,26.95,26.14,26.15,293371.0,24.5207,24.6029,23.8634,23.8725,293371.0
2022-11-18 10:00:00,26.13,26.18,25.97,26.12,205290.0,23.8543,23.8999,23.7082,23.8451,205290.0
2022-11-18 10:30:00,26.11,26.17,25.94,25.99,172240.0,23.836,23.8908,23.6808,23.7265,172240.0
2022-11-18 11:00:00,25.99,26.04,25.88,25.94,145539.0,23.7265,23.7721,23.626,23.6808,145539.0
2022-11-18 11:30:00,25.95,26.02,25.9,25.98,101739.0,23.6899,23.7538,23.6443,23.7173,101739.0
2022-11-18 12:00:00,25.99,26.02,25.7,25.77,149312.0,23.7265,23.7538,23.4617,23.5256,149312.0
2022-11-18 12:30:00,25.77,25.82,25.68,25.76,174431.0,23.5256,23.5713,23.4435,23.5165,174431.0
2022-11-18 13:00:00,25.75,25.76,25.59,25.69,163033.0,23.5074,23.5165,23.3613,23.4526,163033.0
2022-11-18 13:30:00,25.69,25.74,25.58,25.69,182491.0,23.4526,23.4982,23.3522,23.4526,182491.0
2022-11-18 14:00:00,25.69,25.77,25.68,25.76,170994.0,23.4526,23.5256,23.4435,23.5165,170994.0
2022-11-18 14:30:00,25.76,25.83,25.65,25.71,146061.0,23.5165,23.5804,23.4161,23.4708,146061.0
2022-11-18 15:00:00,25.71,25.98,25.7,25.98,197363.0,23.4708,23.7173,23.4617,23.7173,197363.0
2022-11-18 15:30:00,25.99,26.02,25.87,26.01,648944.0,23.7265,23.7538,23.6169,23.7447,648944.0
2022-11-21 09:30:00,25.83,26.12,25.83,26.06,234515.0,23.5804,23.8451,23.5804,23.7904,234515.0
2022-11-21 10:00:00,26.06,26.13,25.98,26.08,248289.0,23.7904,23.8543,23.7173,23.8086,248289.0
2022-11-21 10:30:00,26.08,26.09,25.81,25.93,134768.0,23.8086,23.8178,23.5621,23.6717,134768.0
2022-11-21 11:00:00,25.92,26.03,25.9,25.97,122515.0,23.6626,23.763,23.6443,23.7082,122515.0
2022-11-21 11:30:00,25.97,26.03,25.88,25.93,153062.0,23.7082,23.763,23.626,23.6717,153062.0
2022-11-21 12:00:00,25.93,26.01,25.86,25.87,138551.0,23.6717,23.7447,23.6078,23.6169,138551.0
2022-11-21 12:30:00,25.86,25.99,25.86,25.99,130560.0,23.6078,23.7265,23.6078,23.7265,130560.0
2022-11-21 13:00:00,25.99,26.15,25.98,26.07,183385.0,23.7265,23.8725,23.7173,23.7995,183385.0
2022-11-21 13:30:00,26.08,26.08,25.91,25.91,99921.0,23.8086,23.8086,23.6534,23.6534,99921.0
2022-11-21 14:00:00,25.91,25.98,25.86,25.9,96493.0,23.6534,23.7173,23.6078,23.6443,96493.0
2022-11-21 14:30:00,25.89,25.96,25.85,25.94,179711.0,23.6352,23.6991,23.5987,23.6808,179711.0
2022-11-21 15:00:00,25.94,25.98,25.89,25.91,150365.0,23.6808,23.7173,23.6352,23.6534,150365.0
2022-11-21 15:30:00,25.9,26.01,25.88,25.88,694141.0,23.6443,23.7447,23.626,23.626,694141.0
2022-11-22 09:30:00,26.17,26.35,25.95,26.23,348029.0,23.8908,24.0551,23.6899,23.9456,348029.0
2022-11-22 10:00:00,26.2,26.5,26.2,26.44,111138.0,23.9182,24.192,23.9182,24.1373,111138.0
2022-11-22 10:30:00,26.45,26.49,26.27,26.34,145809.0,24.1464,24.1829,23.9821,24.046,145809.0
2022-11-22 11:00:00,26.33,26.34,26.13,26.14,109112.0,24.0368,24.046,23.8543,23.8634,109112.0
2022-11-22 11:30:00,26.14,26.18,26.08,26.1,52387.0,23.8634,23.8999,23.8086,23.8269,52387.0
2022-11-22 12:00:00,26.1,26.18,26.1,26.18,48666.0,23.8269,23.8999,23.8269,23.8999,48666.0
2022-11-22 12:30:00,26.18,26.2,26.09,26.17,116750.0,23.8999,23.9182,23.8178,23.8908,116750.0
2022-11-22 13:00:00,26.17,26.23,26.12,26.23,55501.0,23.8908,23.9456,23.8451,23.9456,55501.0
2022-11-22 13:30:00,26.23,26.24,26.17,26.21,58483.0,23.9456,23.9547,23.8908,23.9273,58483.0
2022-11-22 14:00:00,26.21,26.26,26.17,26.2,73825.0,23.9273,23.9729,23.8908,23.9182,73825.0
2022-11-22 14:30:00,26.2,26.2,26.11,26.13,98822.0,23.9182,23.9182,23.836,23.8543,98822.0
2022-11-22 15:00:00,26.13,26.25,26.11,26.21,166835.0,23.8543,23.9638,23.836,23.9273,166835.0
2022-11-22 15:30:00,26.21,26.24,26.11,26.24,446615.0,23.9273,23.9547,23.836,23.9547,446615.0
2022-11-23 09:30:00,26.16,26.17,25.95,26.03,158275.0,23.8817,23.8908,23.6899,23.763,158275.0
2022-11-23 10:00:00,26.06,26.15,25.95,26.12,194170.0,23.7904,23.8725,23.6899,23.8451,194170.0
2022-11-23 10:30:00,26.12,26.33,26.11,26.25,166910.0,23.8451,24.0368,23.836,23.9638,166910.0
2022-11-23 11:00:00,26.25,26.33,26.21,26.32,110450.0,23.9638,24.0368,23.9273,24.0277,110450.0
2022-11-23 11:30:00,26.32,26.34,26.14,26.19,91554.0,24.0277,24.046,23.8634,23.909,91554.0
2022-11-23 12:00:00,26.19,26.28,26.18,26.28,64656.0,23.909,23.9912,23.8999,23.9912,64656.0
2022-11-23 12:30:00,26.29,26.31,26.17,26.21,94141.0,24.0003,24.0186,23.8908,23.9273,94141.0
2022-11-23 13:00:00,26.21,26.38,26.19,26.37,77471.0,23.9273,24.0825,23.909,24.0734,77471.0
2022-11-23 13:30:00,26.36,26.4,26.31,26.36,73331.0,24.0642,24.1008,24.0186,24.0642,73331.0
2022-11-23 14:00:00,26.36,26.54,26.33,26.51,165588.0,24.0642,24.2286,24.0368,24.2012,165588.0
2022-11-23 14:30:00,26.5,26.6,26.45,26.53,165678.0,24.192,24.2833,24.1464,24.2194,165678.0
2022-11-23 15:00:00,26.53,26.67,26.51,26.63,152574.0,24.2194,24.3472,24.2012,24.3107,152574.0
2022-11-23 15:30:00,26.63,26.63,26.5,26.53,316412.0,24.3107,24.3107,24.192,24.2194,316412.0
2022-11-25 09:30:00,26.4,26.61,26.4,26.52,106499.0,24.1008,24.2925,24.1008,24.2103,106499.0
2022-11-25 10:00:00,26.52,26.65,26.49,26.63,112806.0,24.2103,24.329,24.1829,24.3107,112806.0
2022-11-25 10:30:00,26.61,26.71,26.61,26.7,85942.0,24.2925,24.3838,24.2925,24.3746,85942.0
2022-11-25 11:00:00,26.7,26.78,26.68,26.72,96765.0,24.3746,24.4477,24.3564,24.3929,96765.0
2022-11-25 11:30:00,26.71,26.79,26.69,26.7,73642.0,24.3838,24.4568,24.3655,24.3746,73642.0
2022-11-25 12:00:00,26.69,26.74,26.65,26.71,101367.0,24.3655,24.4111,24.329,24.3838,101367.0
2022-11-25 12:30:00,26.71,26.73,26.63,26.7,124908.0,24.3838,24.402,24.3107,24.3746,124908.0
2022-11-28 09:30:00,26.2,26.4,26.07,26.1,276157.0,23.9182,24.1008,23.7995,23.8269,276157.0
2022-11-28 10:00:00,26.1,26.33,26.04,26.3,175848.0,23.8269,24.0368,23.7721,24.0095,175848.0
2022-11-28 10:30:00,26.31,26.36,26.16,26.22,106274.0,24.0186,24.0642,23.8817,23.9364,106274.0
2022-11-28 11:00:00,26.21,26.25,26.17,26.18,83862.0,23.9273,23.9638,23.8908,23.8999,83862.0
2022-11-28 11:30:00,26.19,26.26,26.17,26.21,74348.0,23.909,23.9729,23.8908,23.9273,74348.0
2022-11-28 12:00:00,26.21,26.28,26.11,26.12,84715.0,23.9273,23.9912,23.836,23.8451,84715.0
2022-11-28 12:30:00,26.12,26.19,26.1,26.11,53665.0,23.8451,23.909,23.8269,23.836,53665.0
2022-11-28 13:00:00,26.11,26.14,26.0,26.04,76221.0,23.836,23.8634,23.7356,23.7721,76221.0
2022-11-28 13:30:00,26.04,26.06,25.91,25.95,106148.0,23.7721,23.7904,23.6534,23.6899,106148.0
2022-11-28 14:00:00,25.95,26.05,25.94,26.05,82134.0,23.6899,23.7812,23.6808,23.7812,82134.0
2022-11-28 14:30:00,26.05,26.17,26.05,26.11,132896.0,23.7812,23.8908,23.7812,23.836,132896.0
2022-11-28 15:00:00,26.11,26.13,25.97,25.99,160714.0,23.836,23.8543,23.7082,23.7265,160714.0
2022-11-28 15:30:00,26.0,26.13,25.97,26.08,561385.0,23.7356,23.8543,23.7082,23.8086,561385.0
2022-11-29 09:30:00,26.16,26.56,26.01,26.45,206697.0,23.8817,24.2468,23.7447,24.1464,206697.0
2022-11-29 10:00:00,26.45,26.56,26.27,26.55,139012.0,24.1464,24.2468,23.9821,24.2377,139012.0
2022-11-29 10:30:00,26.55,26.7,26.53,26.54,145986.0,24.2377,24.3746,24.2194,24.2286,145986.0
2022-11-29 11:00:00,26.54,26.57,26.28,26.38,179729.0,24.2286,24.2559,23.9912,24.0825,179729.0
2022-11-29 11:30:00,26.38,26.44,26.33,26.43,84097.0,24.0825,24.1373,24.0368,24.1281,84097.0
2022-11-29 12:00:00,26.42,26.45,26.36,26.36,160130.0,24.119,24.1464,24.0642,24.0642,160130.0
2022-11-29 12:30:00,26.36,26.48,26.35,26.39,152364.0,24.0642,24.1738,24.0551,24.0916,152364.0
2022-11-29 13:00:00,26.39,26.39,26.3,26.3,222753.0,24.0916,24.0916,24.0095,24.0095,222753.0
2022-11-29 13:30:00,26.3,26.36,26.27,26.34,100197.0,24.0095,24.0642,23.9821,24.046,100197.0
2022-11-29 14:00:00,26.35,26.41,26.28,26.29,149029.0,24.0551,24.1099,23.9912,24.0003,149029.0
2022-11-29 14:30:00,26.29,26.29,26.16,26.21,193665.0,24.0003,24.0003,23.8817,23.9273,193665.0
2022-11-29 15:00:00,26.21,26.36,26.21,26.35,399332.0,23.9273,24.0642,23.9273,24.0551,399332.0
2022-11-29 15:30:00,26.35,26.53,26.34,26.51,772496.0,24.0551,24.2194,24.046,24.2012,772496.0
2022-11-30 09:30:00,26.45,26.49,25.58,25.62,416154.0,24.1464,24.1829,23.3522,23.3887,416154.0
2022-11-30 10:00:00,25.6,25.75,25.5,25.7,306152.0,23.3704,23.5074,23.2791,23.4617,306152.0
2022-11-30 10:30:00,25.7,25.76,25.57,25.68,166602.0,23.4617,23.5165,23.343,23.4435,166602.0
2022-11-30 11:00:00,25.7,25.93,25.7,25.89,145240.0,23.4617,23.6717,23.4617,23.6352,145240.0
2022-11-30 11:30:00,25.89,25.94,25.73,25.73,138836.0,23.6352,23.6808,23.4891,23.4891,138836.0
2022-11-30 12:00:00,25.74,25.79,25.6,25.61,160179.0,23.4982,23.5439,23.3704,23.3796,160179.0
2022-11-30 12:30:00,25.6,25.62,25.5,25.55,220866.0,23.3704,23.3887,23.2791,23.3248,220866.0
2022-11-30 13:00:00,25.55,25.59,25.5,25.51,109509.0,23.3248,23.3613,23.2791,23.2883,109509.0
2022-11-30 13:30:00,25.51,26.13,25.48,26.11,366797.0,23.2883,23.8543,23.2609,23.836,366797.0
2022-11-30 14:00:00,26.11,26.69,26.1,26.64,458118.0,23.836,24.3655,23.8269,24.3198,458118.0
2022-11-30 14:30:00,26.65,26.65,26.41,26.52,288357.0,24.329,24.329,24.1099,24.2103,288357.0
2022-11-30 15:00:00,26.53,26.83,26.51,26.8,228326.0,24.2194,24.4933,24.2012,24.4659,228326.0
2022-11-30 15:30:00,26.8,27.01,26.79,26.99,1166863.0,24.4659,24.6576,24.4568,24.6394,1166863.0
2022-12-01 09:30:00,26.05,26.5,25.89,25.93,1130844.0,23.7812,24.192,23.6352,23.6717,1130844.0
2022-12-01 10:00:00,25.96,26.03,25.35,25.54,736836.0,23.6991,23.763,23.1422,23.3157,736836.0
2022-12-01 10:30:00,25.54,25.94,25.49,25.92,480923.0,23.3157,23.6808,23.27,23.6626,480923.0
2022-12-01 11:00:00,25.93,25.95,25.74,25.92,409324.0,23.6717,23.6899,23.4982,23.6626,409324.0
2022-12-01 11:30:00,25.93,26.13,25.88,26.09,364084.0,23.6717,23.8543,23.626,23.8178,364084.0
2022-12-01 12:00:00,26.09,26.12,25.94,26.12,249411.0,23.8178,23.8451,23.6808,23.8451,249411.0
2022-12-01 12:30:00,26.12,26.2,25.93,25.94,245980.0,23.8451,23.9182,23.6717,23.6808,245980.0
2022-12-01 13:00:00,25.95,25.98,25.8,25.81,142678.0,23.6899,23.7173,23.553,23.5621,142678.0
2022-12-01 13:30:00,25.82,25.83,25.67,25.71,150340.0,23.5713,23.5804,23.4343,23.4708,150340.0
2022-12-01 14:00:00,25.71,25.89,25.63,25.87,265173.0,23.4708,23.6352,23.3978,23.6169,265173.0
2022-12-01 14:30:00,25.87,25.97,25.84,25.95,227191.0,23.6169,23.7082,23.5895,23.6899,227191.0
2022-12-01 15:00:00,25.94,25.98,25.91,25.93,324600.0,23.6808,23.7173,23.6534,23.6717,324600.0
2022-12-01 15:30:00,25.93,26.03,25.89,25.94,1009303.0,23.6717,23.763,23.6352,23.6808,1009303.0
2022-12-02 09:30:00,25.6,26.25,25.58,25.91,740688.0,23.3704,23.9638,23.3522,23.6534,740688.0
2022-12-02 10:00:00,25.9,25.97,25.64,25.89,266389.0,23.6443,23.7082,23.4069,23.6352,266389.0
2022-12-02 10:30:00,25.89,26.02,25.81,25.9,190678.0,23.6352,23.7538,23.5621,23.6443,190678.0
2022-12-02 11:00:00,25.91,26.01,25.89,26.0,111461.0,23.6534,23.7447,23.6352,23.7356,111461.0
2022-12-02 11:30:00,25.99,26.17,25.98,26.13,147995.0,23.7265,23.8908,23.7173,23.8543,147995.0
2022-12-02 12:00:00,26.13,26.13,25.91,25.93,100779.0,23.8543,23.8543,23.6534,23.6717,100779.0
2022-12-02 12:30:00,25.93,25.93,25.77,25.85,158258.0,23.6717,23.6717,23.5256,23.5987,158258.0
2022-12-02 13:00:00,25.85,25.9,25.79,25.83,120776.0,23.5987,23.6443,23.5439,23.5804,120776.0
2022-12-02 13:30:00,25.83,25.86,25.73,25.75,104736.0,23.5804,23.6078,23.4891,23.5074,104736.0
2022-12-02 14:00:00,25.76,25.82,25.69,25.82,251077.0,23.5165,23.5713,23.4526,23.5713,251077.0
2022-12-02 14:30:00,25.83,26.06,25.8,26.05,189478.0,23.5804,23.7904,23.553,23.7812,189478.0
2022-12-02 15:00:00,26.05,26.2,26.01,26.13,412827.0,23.7812,23.9182,23.7447,23.8543,412827.0
2022-12-02 15:30:00,26.13,26.17,25.98,26.12,689161.0,23.8543,23.8908,23.7173,23.8451,689161.0
2022-12-05 09:30:00,25.7,25.87,25.53,25.59,562185.0,23.4617,23.6169,23.3065,23.3613,562185.0
2022-12-05 10:00:00,25.57,25.65,25.38,25.62,433854.0,23.343,23.4161,23.1696,23.3887,433854.0
2022-12-05 10:30:00,25.61,25.67,25.5,25.57,236626.0,23.3796,23.4343,23.2791,23.343,236626.0
2022-12-05 11:00:00,25.56,25.7,25.48,25.5,139938.0,23.3339,23.4617,23.2609,23.2791,139938.0
2022-12-05 11:30:00,25.5,25.5,25.31,25.33,304972.0,23.2791,23.2791,23.1057,23.1239,304972.0
2022-12-05 12:00:00,25.33,25.48,25.31,25.42,155163.0,23.1239,23.2609,23.1057,23.2061,155163.0
2022-12-05 12:30:00,25.42,25.44,25.26,25.31,239646.0,23.2061,23.2244,23.06,23.1057,239646.0
2022-12-05 13:00:00,25.3,25.32,25.05,25.06,398533.0,23.0966,23.1148,22.8683,22.8775,398533.0
2022-12-05 13:30:00,25.07,25.12,24.97,25.01,226833.0,22.8866,22.9322,22.7953,22.8318,226833.0
2022-12-05 14:00:00,25.01,25.12,24.94,25.05,177338.0,22.8318,22.9322,22.7679,22.8683,177338.0
2022-12-05 14:30:00,25.04,25.05,24.99,25.03,135478.0,22.8592,22.8683,22.8136,22.8501,135478.0
2022-12-05 15:00:00,25.04,25.08,24.98,25.0,257033.0,22.8592,22.8957,22.8044,22.8227,257033.0
2022-12-05 15:30:00,25.01,25.18,24.99,25.1,888176.0,22.8318,22.987,22.8136,22.914,888176.0
2022-12-06 09:30:00,24.99,25.39,24.71,25.05,501969.0,22.8136,23.1787,22.5579,22.8683,501969.0
2022-12-06 10:00:00,25.04,25.07,24.57,24.71,574768.0,22.8592,22.8866,22.4301,22.5579,574768.0
2022-12-06 10:30:00,24.71,24.84,24.67,24.76,380199.0,22.5579,22.6766,22.5214,22.6036,380199.0
2022-12-06 11:00:00,24.77,25.0,24.74,24.9,235280.0,22.6127,22.8227,22.5853,22.7314,235280.0
2022-12-06 11:30:00,24.9,25.0,24.85,24.89,192056.0,22.7314,22.8227,22.6857,22.7223,192056.0
2022-12-06 12:00:00,24.9,24.97,24.81,24.9,166694.0,22.7314,22.7953,22.6492,22.7314,166694.0
2022-12-06 12:30:00,24.9,24.92,24.83,24.86,206759.0,22.7314,22.7496,22.6675,22.6949,206759.0
2022-12-06 13:00:00,24.85,24.93,24.8,24.86,385910.0,22.6857,22.7588,22.6401,22.6949,385910.0
2022-12-06 13:30:00,24.86,25.09,24.84,24.94,260968.0,22.6949,22.9048,22.6766,22.7679,260968.0
2022-12-06 14:00:00,24.94,24.96,24.81,24.94,254169.0,22.7679,22.7862,22.6492,22.7679,254169.0
2022-12-06 14:30:00,24.93,25.1,24.84,25.09,237821.0,22.7588,22.914,22.6766,22.9048,237821.0
2022-12-06 15:00:00,25.1,25.26,25.09,25.18,334949.0,22.914,23.06,22.9048,22.987,334949.0
2022-12-06 15:30:00,25.17,25.38,25.16,25.36,942773.0,22.9779,23.1696,22.9687,23.1513,942773.0
2022-12-07 09:30:00,25.12,25.24,24.92,25.05,522275.0,22.9322,23.0418,22.7496,22.8683,522275.0
2022-12-07 10:00:00,25.05,25.36,24.98,25.35,346907.0,22.8683,23.1513,22.8044,23.1422,346907.0
2022-12-07 10:30:00,25.34,25.39,25.25,25.33,164605.0,23.1331,23.1787,23.0509,23.1239,164605.0
2022-12-07 11:00:00,25.33,25.51,25.29,25.32,199247.0,23.1239,23.2883,23.0874,23.1148,199247.0
2022-12-07 11:30:00,25.3,25.47,25.26,25.37,143544.0,23.0966,23.2517,23.06,23.1605,143544.0
2022-12-07 12:00:00,25.37,25.37,25.18,25.19,103898.0,23.1605,23.1605,22.987,22.9961,103898.0
2022-12-07 12:30:00,25.2,25.25,25.16,25.21,65987.0,23.0053,23.0509,22.9687,23.0144,65987.0
2022-12-07 13:00:00,25.22,25.27,25.17,25.21,92334.0,23.0235,23.0692,22.9779,23.0144,92334.0
2022-12-07 13:30:00,25.2,25.21,25.08,25.12,187002.0,23.0053,23.0144,22.8957,22.9322,187002.0
2022-12-07 14:00:00,25.12,25.18,25.07,25.14,92388.0,22.9322,22.987,22.8866,22.9505,92388.0
2022-12-07 14:30:00,25.15,25.2,25.09,25.11,110949.0,22.9596,23.0053,22.9048,22.9231,110949.0
2022-12-07 15:00:00,25.11,25.17,25.07,25.1,154396.0,22.9231,22.9779,22.8866,22.914,154396.0
2022-12-07 15:30:00,25.1,25.13,24.97,25.01,689782.0,22.914,22.9414,22.7953,22.8318,689782.0
2022-12-08 09:30:00,25.21,25.29,24.64,25.17,370390.0,23.0144,23.0874,22.494,22.9779,370390.0
2022-12-08 10:00:00,25.18,25.25,25.11,25.16,159184.0,22.987,23.0509,22.9231,22.9687,159184.0
2022-12-08 10:30:00,25.16,25.19,25.09,25.11,107376.0,22.9687,22.9961,22.9048,22.9231,107376.0
2022-12-08 11:00:00,25.11,25.13,24.87,24.94,160715.0,22.9231,22.9414,22.704,22.7679,160715.0
2022-12-08 11:30:00,24.94,25.07,24.93,25.02,132813.0,22.7679,22.8866,22.7588,22.8409,132813.0
2022-12-08 12:00:00,25.03,25.08,24.9,24.91,199235.0,22.8501,22.8957,22.7314,22.7405,199235.0
2022-12-08 12:30:00,24.91,24.91,24.76,24.81,147029.0,22.7405,22.7405,22.6036,22.6492,147029.0
2022-12-08 13:00:00,24.81,24.89,24.78,24.89,91477.0,22.6492,22.7223,22.6218,22.7223,91477.0
2022-12-08 13:30:00,24.89,25.03,24.88,24.96,109386.0,22.7223,22.8501,22.7131,22.7862,109386.0
2022-12-08 14:00:00,24.96,24.96,24.81,24.87,184854.0,22.7862,22.7862,22.6492,22.704,184854.0
2022-12-08 14:30:00,24.87,24.94,24.82,24.88,129563.0,22.704,22.7679,22.6584,22.7131,129563.0
2022-12-08 15:00:00,24.88,24.97,24.84,24.86,452609.0,22.7131,22.7953,22.6766,22.6949,452609.0
2022-12-08 15:30:00,24.86,24.89,24.72,24.84,705856.0,22.6949,22.7223,22.5671,22.6766,705856.0
2022-12-09 09:30:00,24.65,24.96,24.45,24.82,445416.0,22.5032,22.7862,22.3206,22.6584,445416.0
2022-12-09 10:00:00,24.82,25.02,24.74,24.84,129250.0,22.6584,22.8409,22.5853,22.6766,129250.0
2022-12-09 10:30:00,24.84,24.89,24.68,24.82,300316.0,22.6766,22.7223,22.5306,22.6584,300316.0
2022-12-09 11:00:00,24.83,24.85,24.65,24.68,163296.0,22.6675,22.6857,22.5032,22.5306,163296.0
2022-12-09 11:30:00,24.67,24.82,24.65,24.81,157416.0,22.5214,22.6584,22.5032,22.6492,157416.0
2022-12-09 12:00:00,24.82,24.99,24.81,24.87,130138.0,22.6584,22.8136,22.6492,22.704,130138.0
2022-12-09 12:30:00,24.87,24.93,24.84,24.87,147923.0,22.704,22.7588,22.6766,22.704,147923.0
2022-12-09 13:00:00,24.87,24.9,24.83,24.88,125431.0,22.704,22.7314,22.6675,22.7131,125431.0
2022-12-09 13:30:00,24.88,24.94,24.83,24.85,131964.0,22.7131,22.7679,22.6675,22.6857,131964.0
2022-12-09 14:00:00,24.85,24.89,24.82,24.88,126304.0,22.6857,22.7223,22.6584,22.7131,126304.0
2022-12-09 14:30:00,24.87,24.98,24.85,24.96,186313.0,22.704,22.8044,22.6857,22.7862,186313.0
2022-12-09 15:00:00,24.96,25.08,24.95,25.02,167096.0,22.7862,22.8957,22.777,22.8409,167096.0
2022-12-09 15:30:00,25.02,25.06,24.94,25.02,660807.0,22.8409,22.8775,22.7679,22.8409,660807.0
2022-12-12 09:30:00,24.92,25.06,24.75,25.03,186575.0,22.7496,22.8775,22.5945,22.8501,186575.0
2022-12-12 10:00:00,25.03,25.29,24.97,25.24,385481.0,22.8501,23.0874,22.7953,23.0418,385481.0
2022-12-12 10:30:00,25.23,25.33,25.16,25.29,182252.0,23.0326,23.1239,22.9687,23.0874,182252.0
2022-12-12 11:00:00,25.29,25.38,25.19,25.35,117803.0,23.0874,23.1696,22.9961,23.1422,117803.0
2022-12-12 11:30:00,25.35,25.41,25.29,25.38,198857.0,23.1422,23.197,23.0874,23.1696,198857.0
2022-12-12 12:00:00,25.38,25.42,25.3,25.36,144584.0,23.1696,23.2061,23.0966,23.1513,144584.0
2022-12-12 12:30:00,25.36,25.45,25.34,25.43,120117.0,23.1513,23.2335,23.1331,23.2152,120117.0
2022-12-12 13:00:00,25.42,25.58,25.42,25.5,227538.0,23.2061,23.3522,23.2061,23.2791,227538.0
2022-12-12 13:30:00,25.5,25.51,25.4,25.46,221680.0,23.2791,23.2883,23.1878,23.2426,221680.0
2022-12-12 14:00:00,25.46,25.58,25.46,25.54,215951.0,23.2426,23.3522,23.2426,23.3157,215951.0
2022-12-12 14:30:00,25.54,25.6,25.5,25.6,144679.0,23.3157,23.3704,23.2791,23.3704,144679.0
2022-12-12 15:00:00,25.6,25.76,25.57,25.74,433499.0,23.3704,23.5165,23.343,23.4982,433499.0
2022-12-12 15:30:00,25.74,25.8,25.56,25.73,1348682.0,23.4982,23.553,23.3339,23.4891,1348682.0
2022-12-13 09:30:00,26.8,27.85,26.8,27.34,1200485.0,24.4659,25.4245,24.4659,24.9589,1200485.0
2022-12-13 10:00:00,27.34,27.34,26.3,26.4,419973.0,24.9589,24.9589,24.0095,24.1008,419973.0
2022-12-13 10:30:00,26.41,26.47,26.19,26.27,171023.0,24.1099,24.1647,23.909,23.9821,171023.0
2022-12-13 11:00:00,26.28,26.34,26.17,26.23,117232.0,23.9912,24.046,23.8908,23.9456,117232.0
2022-12-13 11:30:00,26.23,26.27,25.89,25.96,131734.0,23.9456,23.9821,23.6352,23.6991,131734.0
2022-12-13 12:00:00,25.96,26.1,25.86,25.87,163322.0,23.6991,23.8269,23.6078,23.6169,163322.0
2022-12-13 12:30:00,25.86,25.9,25.74,25.85,122437.0,23.6078,23.6443,23.4982,23.5987,122437.0
2022-12-13 13:00:00,25.86,26.11,25.85,26.1,91473.0,23.6078,23.836,23.5987,23.8269,91473.0
2022-12-13 13:30:00,26.11,26.22,26.06,26.18,152469.0,23.836,23.9364,23.7904,23.8999,152469.0
2022-12-13 14:00:00,26.18,26.23,26.04,26.08,118110.0,23.8999,23.9456,23.7721,23.8086,118110.0
2022-12-13 14:30:00,26.08,26.16,25.96,25.99,120890.0,23.8086,23.8817,23.6991,23.7265,120890.0
2022-12-13 15:00:00,25.99,26.1,25.83,26.08,204087.0,23.7265,23.8269,23.5804,23.8086,204087.0
2022-12-13 15:30:00,26.08,26.15,25.93,25.96,604135.0,23.8086,23.8725,23.6717,23.6991,604135.0
2022-12-14 09:30:00,25.8,26.09,25.68,25.8,222042.0,23.553,23.8178,23.4435,23.553,222042.0
2022-12-14 10:00:00,25.82,25.92,25.75,25.89,209724.0,23.5713,23.6626,23.5074,23.6352,209724.0
2022-12-14 10:30:00,25.89,25.98,25.8,25.97,73598.0,23.6352,23.7173,23.553,23.7082,73598.0
2022-12-14 11:00:00,25.97,26.03,25.91,25.98,101623.0,23.7082,23.763,23.6534,23.7173,101623.0
2022-12-14 11:30:00,25.98,26.0,25.87,25.89,63663.0,23.7173,23.7356,23.6169,23.6352,63663.0
2022-12-14 12:00:00,25.89,25.93,25.72,25.76,97911.0,23.6352,23.6717,23.48,23.5165,97911.0
2022-12-14 12:30:00,25.75,25.81,25.71,25.77,89550.0,23.5074,23.5621,23.4708,23.5256,89550.0
2022-12-14 13:00:00,25.77,25.91,25.76,25.89,70273.0,23.5256,23.6534,23.5165,23.6352,70273.0
2022-12-14 13:30:00,25.89,26.03,25.89,25.97,105001.0,23.6352,23.763,23.6352,23.7082,105001.0
2022-12-14 14:00:00,25.95,25.96,25.33,25.48,559591.0,23.6899,23.6991,23.1239,23.2609,559591.0
2022-12-14 14:30:00,25.47,25.49,25.14,25.32,654092.0,23.2517,23.27,22.9505,23.1148,654092.0
2022-12-14 15:00:00,25.32,25.7,25.27,25.39,453822.0,23.1148,23.4617,23.0692,23.1787,453822.0
2022-12-14 15:30:00,25.39,25.58,25.27,25.46,888312.0,23.1787,23.3522,23.0692,23.2426,888312.0
2022-12-15 09:30:00,24.97,25.05,24.55,24.59,579989.0,22.7953,22.8683,22.4119,22.4484,579989.0
2022-12-15 10:00:00,24.59,24.67,24.5,24.62,549284.0,22.4484,22.5214,22.3662,22.4758,549284.0
2022-12-15 10:30:00,24.62,24.79,24.51,24.79,221562.0,22.4758,22.631,22.3754,22.631,221562.0
2022-12-15 11:00:00,24.8,24.89,24.69,24.73,302789.0,22.6401,22.7223,22.5397,22.5762,302789.0
2022-12-15 11:30:00,24.74,24.81,24.65,24.68,179825.0,22.5853,22.6492,22.5032,22.5306,179825.0
2022-12-15 12:00:00,24.67,24.82,24.62,24.75,231824.0,22.5214,22.6584,22.4758,22.5945,231824.0
2022-12-15 12:30:00,24.74,24.86,24.73,24.75,342352.0,22.5853,22.6949,22.5762,22.5945,342352.0
2022-12-15 13:00:00,24.76,24.96,24.68,24.92,200524.0,22.6036,22.7862,22.5306,22.7496,200524.0
2022-12-15 13:30:00,24.92,24.95,24.81,24.85,159300.0,22.7496,22.777,22.6492,22.6857,159300.0
2022-12-15 14:00:00,24.85,24.86,24.65,24.69,199561.0,22.6857,22.6949,22.5032,22.5397,199561.0
2022-12-15 14:30:00,24.69,24.92,24.69,24.92,119828.0,22.5397,22.7496,22.5397,22.7496,119828.0
2022-12-15 15:00:00,24.93,25.12,24.9,25.11,265791.0,22.7588,22.9322,22.7314,22.9231,265791.0
2022-12-15 15:30:00,25.1,25.1,24.91,24.92,976449.0,22.914,22.914,22.7405,22.7496,976449.0
2022-12-16 09:30:00,24.58,24.99,24.48,24.84,443183.0,22.4393,22.8136,22.348,22.6766,443183.0
2022-12-16 10:00:00,24.84,24.86,24.59,24.64,267227.0,22.6766,22.6949,22.4484,22.494,267227.0
2022-12-16 10:30:00,24.64,24.77,24.64,24.68,212841.0,22.494,22.6127,22.494,22.5306,212841.0
2022-12-16 11:00:00,24.69,24.73,24.5,24.51,263885.0,22.5397,22.5762,22.3662,22.3754,263885.0
2022-12-16 11:30:00,24.51,24.57,24.17,24.3,566244.0,22.3754,22.4301,22.065,22.1836,566244.0
2022-12-16 12:00:00,24.3,24.36,24.22,24.25,266803.0,22.1836,22.2384,22.1106,22.138,266803.0
2022-12-16 12:30:00,24.26,24.29,24.07,24.08,311123.0,22.1471,22.1745,21.9737,21.9828,311123.0
2022-12-16 13:00:00,24.08,24.14,24.06,24.11,243877.0,21.9828,22.0376,21.9645,22.0102,243877.0
2022-12-16 13:30:00,24.12,24.37,24.12,24.24,249979.0,22.0193,22.2475,22.0193,22.1289,249979.0
2022-12-16 14:00:00,24.24,24.28,24.17,24.19,256894.0,22.1289,22.1654,22.065,22.0832,256894.0
2022-12-16 14:30:00,24.2,24.25,24.14,24.24,210071.0,22.0924,22.138,22.0376,22.1289,210071.0
2022-12-16 15:00:00,24.24,24.38,24.19,24.36,440691.0,22.1289,22.2567,22.0832,22.2384,440691.0
2022-12-16 15:30:00,24.36,24.59,24.35,24.52,860203.0,22.2384,22.4484,22.2293,22.3845,860203.0
2022-12-19 09:30:00,24.47,24.66,24.21,24.3,342743.0,22.3388,22.5123,22.1015,22.1836,342743.0
2022-12-19 10:00:00,24.3,24.3,24.02,24.21,309565.0,22.1836,22.1836,21.928,22.1015,309565.0
2022-12-19 10:30:00,24.21,24.22,23.74,23.75,497964.0,22.1015,22.1106,21.6724,21.6815,497964.0
2022-12-19 11:00:00,23.75,23.75,23.51,23.52,340885.0,21.6815,21.6815,21.4624,21.4716,340885.0
2022-12-19 11:30:00,23.52,23.6,23.42,23.51,470273.0,21.4716,21.5446,21.3803,21.4624,470273.0
2022-12-19 12:00:00,23.52,23.67,23.5,23.62,194290.0,21.4716,21.6085,21.4533,21.5629,194290.0
2022-12-19 12:30:00,23.61,23.82,23.61,23.78,207417.0,21.5537,21.7455,21.5537,21.7089,207417.0
2022-12-19 13:00:00,23.79,23.87,23.75,23.77,184511.0,21.7181,21.7911,21.6815,21.6998,184511.0
2022-12-19 13:30:00,23.77,23.8,23.6,23.61,195447.0,21.6998,21.7272,21.5446,21.5537,195447.0
2022-12-19 14:00:00,23.61,23.62,23.47,23.48,189978.0,21.5537,21.5629,21.4259,21.4351,189978.0
2022-12-19 14:30:00,23.48,23.58,23.47,23.54,184978.0,21.4351,21.5264,21.4259,21.4898,184978.0
2022-12-19 15:00:00,23.53,23.63,23.5,23.55,354278.0,21.4807,21.572,21.4533,21.499,354278.0
2022-12-19 15:30:00,23.56,23.57,23.32,23.47,1158266.0,21.5081,21.5172,21.289,21.4259,1158266.0
2022-12-20 09:30:00,23.36,23.59,23.21,23.44,587356.0,21.3255,21.5355,21.1886,21.3985,587356.0
2022-12-20 10:00:00,23.45,23.72,23.44,23.69,309764.0,21.4077,21.6542,21.3985,21.6268,309764.0
2022-12-20 10:30:00,23.7,23.97,23.68,23.82,322503.0,21.6359,21.8824,21.6176,21.7455,322503.0
2022-12-20 11:00:00,23.83,23.86,23.53,23.55,293947.0,21.7546,21.782,21.4807,21.499,293947.0
2022-12-20 11:30:00,23.55,23.6,23.4,23.44,289623.0,21.499,21.5446,21.362,21.3985,289623.0
2022-12-20 12:00:00,23.44,23.56,23.39,23.48,176484.0,21.3985,21.5081,21.3529,21.4351,176484.0
2022-12-20 12:30:00,23.47,23.49,23.37,23.48,148066.0,21.4259,21.4442,21.3346,21.4351,148066.0
2022-12-20 13:00:00,23.48,23.5,23.41,23.42,111799.0,21.4351,21.4533,21.3712,21.3803,111799.0
2022-12-20 13:30:00,23.43,23.5,23.41,23.44,131414.0,21.3894,21.4533,21.3712,21.3985,131414.0
2022-12-20 14:00:00,23.43,23.47,23.38,23.42,167863.0,21.3894,21.4259,21.3438,21.3803,167863.0
2022-12-20 14:30:00,23.42,23.44,23.31,23.4,211460.0,21.3803,21.3985,21.2799,21.362,211460.0
2022-12-20 15:00:00,23.39,23.47,23.38,23.4,214533.0,21.3529,21.4259,21.3438,21.362,214533.0
2022-12-20 15:30:00,23.4,23.56,23.37,23.47,722974.0,21.362,21.5081,21.3346,21.4259,722974.0
2022-12-21 09:30:00,23.79,24.13,23.76,23.81,330971.0,21.7181,22.0285,21.6907,21.7363,330971.0
2022-12-21 10:00:00,23.8,24.06,23.77,24.02,302346.0,21.7272,21.9645,21.6998,21.928,302346.0
2022-12-21 10:30:00,24.02,24.15,23.95,24.12,281850.0,21.928,22.0467,21.8641,22.0193,281850.0
2022-12-21 11:00:00,24.12,24.23,24.09,24.18,223077.0,22.0193,22.1197,21.9919,22.0741,223077.0
2022-12-21 11:30:00,24.18,24.34,24.18,24.22,272450.0,22.0741,22.2202,22.0741,22.1106,272450.0
2022-12-21 12:00:00,24.21,24.22,24.01,24.2,161080.0,22.1015,22.1106,21.9189,22.0924,161080.0
2022-12-21 12:30:00,24.2,24.28,24.19,24.23,132448.0,22.0924,22.1654,22.0832,22.1197,132448.0
2022-12-21 13:00:00,24.23,24.28,24.09,24.11,148934.0,22.1197,22.1654,21.9919,22.0102,148934.0
2022-12-21 13:30:00,24.11,24.19,24.1,24.1,130640.0,22.0102,22.0832,22.0011,22.0011,130640.0
2022-12-21 14:00:00,24.11,24.13,24.01,24.03,147500.0,22.0102,22.0285,21.9189,21.9372,147500.0
2022-12-21 14:30:00,24.03,24.1,24.01,24.07,136338.0,21.9372,22.0011,21.9189,21.9737,136338.0
2022-12-21 15:00:00,24.07,24.09,23.96,24.07,188678.0,21.9737,21.9919,21.8733,21.9737,188678.0
2022-12-21 15:30:00,24.07,24.15,24.02,24.03,753685.0,21.9737,22.0467,21.928,21.9372,753685.0
2022-12-22 09:30:00,23.18,23.4,22.34,22.95,1301364.0,21.1612,21.362,20.3943,20.9512,1301364.0
2022-12-22 10:00:00,22.94,23.04,22.78,22.8,576738.0,20.9421,21.0334,20.796,20.8143,576738.0
2022-12-22 10:30:00,22.8,22.97,22.75,22.86,335268.0,20.8143,20.9695,20.7686,20.8691,335268.0
2022-12-22 11:00:00,22.86,22.98,22.72,22.83,373075.0,20.8691,20.9786,20.7413,20.8417,373075.0
2022-12-22 11:30:00,22.84,22.84,22.67,22.76,197724.0,20.8508,20.8508,20.6956,20.7778,197724.0
2022-12-22 12:00:00,22.75,22.77,22.62,22.66,179750.0,20.7686,20.7869,20.65,20.6865,179750.0
2022-12-22 12:30:00,22.66,22.77,22.63,22.73,167432.0,20.6865,20.7869,20.6591,20.7504,167432.0
2022-12-22 13:00:00,22.73,22.8,22.64,22.79,190334.0,20.7504,20.8143,20.6682,20.8052,190334.0
2022-12-22 13:30:00,22.78,22.87,22.68,22.86,143861.0,20.796,20.8782,20.7047,20.8691,143861.0
2022-12-22 14:00:00,22.86,23.07,22.85,23.05,260453.0,20.8691,21.0608,20.8599,21.0425,260453.0
2022-12-22 14:30:00,23.05,23.21,23.01,23.21,259885.0,21.0425,21.1886,21.006,21.1886,259885.0
2022-12-22 15:00:00,23.21,23.45,23.18,23.42,219655.0,21.1886,21.4077,21.1612,21.3803,219655.0
2022-12-22 15:30:00,23.42,23.51,23.29,23.48,670858.0,21.3803,21.4624,21.2616,21.4351,670858.0
2022-12-23 09:30:00,23.48,23.63,23.27,23.4,274648.0,21.4351,21.572,21.2434,21.362,274648.0
2022-12-23 10:00:00,23.42,23.57,23.37,23.48,148724.0,21.3803,21.5172,21.3346,21.4351,148724.0
2022-12-23 10:30:00,23.48,23.64,23.47,23.48,207247.0,21.4351,21.5811,21.4259,21.4351,207247.0
2022-12-23 11:00:00,23.48,23.5,23.36,23.41,132280.0,21.4351,21.4533,21.3255,21.3712,132280.0
2022-12-23 11:30:00,23.42,23.6,23.39,23.53,149977.0,21.3803,21.5446,21.3529,21.4807,149977.0
2022-12-23 12:00:00,23.52,23.61,23.51,23.59,160886.0,21.4716,21.5537,21.4624,21.5355,160886.0
2022-12-23 12:30:00,23.59,23.66,23.57,23.64,127427.0,21.5355,21.5994,21.5172,21.5811,127427.0
2022-12-23 13:00:00,23.65,23.81,23.64,23.8,174357.0,21.5903,21.7363,21.5811,21.7272,174357.0
2022-12-23 13:30:00,23.8,23.83,23.73,23.8,114658.0,21.7272,21.7546,21.6633,21.7272,114658.0
2022-12-23 14:00:00,23.8,23.84,23.76,23.82,127993.0,21.7272,21.7637,21.6907,21.7455,127993.0
2022-12-23 14:30:00,23.82,23.87,23.8,23.86,92182.0,21.7455,21.7911,21.7272,21.782,92182.0
2022-12-23 15:00:00,23.86,23.93,23.85,23.92,133208.0,21.782,21.8459,21.7728,21.8367,133208.0
2022-12-23 15:30:00,23.92,23.98,23.87,23.92,471906.0,21.8367,21.8915,21.7911,21.8367,471906.0
2022-12-27 09:30:00,23.93,23.96,23.53,23.56,225360.0,21.8459,21.8733,21.4807,21.5081,225360.0
2022-12-27 10:00:00,23.55,23.92,23.53,23.86,167151.0,21.499,21.8367,21.4807,21.782,167151.0
2022-12-27 10:30:00,23.86,23.93,23.79,23.82,309476.0,21.782,21.8459,21.7181,21.7455,309476.0
2022-12-27 11:00:00,23.81,23.89,23.77,23.84,149345.0,21.7363,21.8094,21.6998,21.7637,149345.0
2022-12-27 11:30:00,23.85,23.85,23.77,23.78,106325.0,21.7728,21.7728,21.6998,21.7089,106325.0
2022-12-27 12:00:00,23.78,23.85,23.72,23.72,76657.0,21.7089,21.7728,21.6542,21.6542,76657.0
2022-12-27 12:30:00,23.73,23.78,23.7,23.74,87451.0,21.6633,21.7089,21.6359,21.6724,87451.0
2022-12-27 13:00:00,23.74,23.78,23.7,23.76,73977.0,21.6724,21.7089,21.6359,21.6907,73977.0
2022-12-27 13:30:00,23.75,23.79,23.68,23.7,77633.0,21.6815,21.7181,21.6176,21.6359,77633.0
2022-12-27 14:00:00,23.69,23.74,23.61,23.62,87058.0,21.6268,21.6724,21.5537,21.5629,87058.0
2022-12-27 14:30:00,23.62,23.73,23.59,23.71,98123.0,21.5629,21.6633,21.5355,21.645,98123.0
2022-12-27 15:00:00,23.71,23.81,23.7,23.79,123000.0,21.645,21.7363,21.6359,21.7181,123000.0
2022-12-27 15:30:00,23.79,23.82,23.67,23.68,449389.0,21.7181,21.7455,21.6085,21.6176,449389.0
2022-12-28 09:30:00,23.75,23.88,23.67,23.69,177748.0,21.6815,21.8002,21.6085,21.6268,177748.0
2022-12-28 10:00:00,23.68,23.74,23.51,23.52,303780.0,21.6176,21.6724,21.4624,21.4716,303780.0
2022-12-28 10:30:00,23.53,23.57,23.37,23.41,109417.0,21.4807,21.5172,21.3346,21.3712,109417.0
2022-12-28 11:00:00,23.42,23.43,23.32,23.4,117782.0,21.3803,21.3894,21.289,21.362,117782.0
2022-12-28 11:30:00,23.39,23.4,23.3,23.32,93760.0,21.3529,21.362,21.2707,21.289,93760.0
2022-12-28 12:00:00,23.3,23.33,23.17,23.2,82121.0,21.2707,21.2981,21.1521,21.1794,82121.0
2022-12-28 12:30:00,23.19,23.34,23.18,23.3,225297.0,21.1703,21.3073,21.1612,21.2707,225297.0
2022-12-28 13:00:00,23.3,23.51,23.3,23.5,162570.0,21.2707,21.4624,21.2707,21.4533,162570.0
2022-12-28 13:30:00,23.49,23.58,23.45,23.54,184070.0,21.4442,21.5264,21.4077,21.4898,184070.0
2022-12-28 14:00:00,23.53,23.63,23.52,23.61,104594.0,21.4807,21.572,21.4716,21.5537,104594.0
2022-12-28 14:30:00,23.6,23.63,23.52,23.58,154697.0,21.5446,21.572,21.4716,21.5264,154697.0
2022-12-28 15:00:00,23.59,23.6,23.46,23.55,139201.0,21.5355,21.5446,21.4168,21.499,139201.0
2022-12-28 15:30:00,23.55,23.67,23.51,23.52,568734.0,21.499,21.6085,21.4624,21.4716,568734.0
2022-12-29 09:30:00,23.65,23.99,23.64,23.9,187691.0,21.5903,21.9006,21.5811,21.8185,187691.0
2022-12-29 10:00:00,23.9,24.16,23.9,24.11,246552.0,21.8185,22.0558,21.8185,22.0102,246552.0
2022-12-29 10:30:00,24.11,24.23,24.09,24.18,264145.0,22.0102,22.1197,21.9919,22.0741,264145.0
2022-12-29 11:00:00,24.18,24.29,24.16,24.25,176539.0,22.0741,22.1745,22.0558,22.138,176539.0
2022-12-29 11:30:00,24.26,24.4,24.26,24.34,219419.0,22.1471,22.2749,22.1471,22.2202,219419.0
2022-12-29 12:00:00,24.34,24.42,24.26,24.37,198054.0,22.2202,22.2932,22.1471,22.2475,198054.0
2022-12-29 12:30:00,24.37,24.4,24.32,24.34,132622.0,22.2475,22.2749,22.2019,22.2202,132622.0
2022-12-29 13:00:00,24.34,24.4,24.28,24.33,103106.0,22.2202,22.2749,22.1654,22.211,103106.0
2022-12-29 13:30:00,24.33,24.34,24.22,24.23,143200.0,22.211,22.2202,22.1106,22.1197,143200.0
2022-12-29 14:00:00,24.23,24.31,24.22,24.24,123938.0,22.1197,22.1928,22.1106,22.1289,123938.0
2022-12-29 14:30:00,24.23,24.36,24.22,24.33,159357.0,22.1197,22.2384,22.1106,22.211,159357.0
2022-12-29 15:00:00,24.33,24.4,24.3,24.37,212291.0,22.211,22.2749,22.1836,22.2475,212291.0
2022-12-29 15:30:00,24.37,24.47,24.35,24.37,717828.0,22.2475,22.3388,22.2293,22.2475,717828.0
2022-12-30 09:30:00,24.0,24.33,23.99,24.32,242656.0,21.9098,22.211,21.9006,22.2019,242656.0
2022-12-30 10:00:00,24.32,24.44,24.2,24.44,157498.0,22.2019,22.3115,22.0924,22.3115,157498.0
2022-12-30 10:30:00,24.44,24.52,24.4,24.44,133941.0,22.3115,22.3845,22.2749,22.3115,133941.0
2022-12-30 11:00:00,24.43,24.48,24.32,24.34,101018.0,22.3023,22.348,22.2019,22.2202,101018.0
2022-12-30 11:30:00,24.34,24.41,24.31,24.37,105440.0,22.2202,22.2841,22.1928,22.2475,105440.0
2022-12-30 12:00:00,24.37,24.39,24.22,24.25,146347.0,22.2475,22.2658,22.1106,22.138,146347.0
2022-12-30 12:30:00,24.25,24.39,24.22,24.32,95165.0,22.138,22.2658,22.1106,22.2019,95165.0
2022-12-30 13:00:00,24.34,24.36,24.21,24.27,154500.0,22.2202,22.2384,22.1015,22.1563,154500.0
2022-12-30 13:30:00,24.28,24.33,24.26,24.3,109187.0,22.1654,22.211,22.1471,22.1836,109187.0
2022-12-30 14:00:00,24.3,24.34,24.23,24.31,120423.0,22.1836,22.2202,22.1197,22.1928,120423.0
2022-12-30 14:30:00,24.3,24.33,24.12,24.12,141304.0,22.1836,22.211,22.0193,22.0193,141304.0
2022-12-30 15:00:00,24.12,24.32,24.1,24.29,221244.0,22.0193,22.2019,22.0011,22.1745,221244.0
2022-12-30 15:30:00,24.29,24.54,24.28,24.45,695949.0,22.1745,22.4027,22.1654,22.3206,695949.0
2023-01-03 09:30:00,24.25,24.83,24.2,24.22,550601.0,22.138,22.6675,22.0924,22.1106,550601.0
2023-01-03 10:00:00,24.21,24.33,23.98,24.16,266906.0,22.1015,22.211,21.8915,22.0558,266906.0
2023-01-03 10:30:00,24.16,24.6,24.08,24.6,185157.0,22.0558,22.4575,21.9828,22.4575,185157.0
2023-01-03 11:00:00,24.6,24.66,24.37,24.41,182718.0,22.4575,22.5123,22.2475,22.2841,182718.0
2023-01-03 11:30:00,24.41,24.42,24.23,24.24,159632.0,22.2841,22.2932,22.1197,22.1289,159632.0
2023-01-03 12:00:00,24.23,24.28,24.15,24.27,160885.0,22.1197,22.1654,22.0467,22.1563,160885.0
2023-01-03 12:30:00,24.27,24.4,24.15,24.27,174810.0,22.1563,22.2749,22.0467,22.1563,174810.0
2023-01-03 13:00:00,24.27,24.46,24.22,24.44,144114.0,22.1563,22.3297,22.1106,22.3115,144114.0
2023-01-03 13:30:00,24.44,24.49,24.31,24.33,179918.0,22.3115,22.3571,22.1928,22.211,179918.0
2023-01-03 14:00:00,24.33,24.34,24.2,24.25,380656.0,22.211,22.2202,22.0924,22.138,380656.0
2023-01-03 14:30:00,24.25,24.44,24.16,24.42,183859.0,22.138,22.3115,22.0558,22.2932,183859.0
2023-01-03 15:00:00,24.42,24.49,24.38,24.48,225070.0,22.2932,22.3571,22.2567,22.348,225070.0
2023-01-03 15:30:00,24.48,24.54,24.42,24.42,990193.0,22.348,22.4027,22.2932,22.2932,990193.0
2023-01-04 09:30:00,24.94,25.18,24.61,25.16,565659.0,22.7679,22.987,22.4666,22.9687,565659.0
2023-01-04 10:00:00,25.14,25.22,24.89,25.08,583964.0,22.9505,23.0235,22.7223,22.8957,583964.0
2023-01-04 10:30:00,25.09,25.33,25.07,25.3,385058.0,22.9048,23.1239,22.8866,23.0966,385058.0
2023-01-04 11:00:00,25.31,25.47,25.26,25.4,241189.0,23.1057,23.2517,23.06,23.1878,241189.0
2023-01-04 11:30:00,25.4,25.55,25.4,25.51,238786.0,23.1878,23.3248,23.1878,23.2883,238786.0
2023-01-04 12:00:00,25.51,25.52,25.31,25.32,269074.0,23.2883,23.2974,23.1057,23.1148,269074.0
2023-01-04 12:30:00,25.32,25.35,25.18,25.2,186127.0,23.1148,23.1422,22.987,23.0053,186127.0
2023-01-04 13:00:00,25.2,25.35,25.13,25.31,182550.0,23.0053,23.1422,22.9414,23.1057,182550.0
2023-01-04 13:30:00,25.32,25.35,25.22,25.23,258060.0,23.1148,23.1422,23.0235,23.0326,258060.0
2023-01-04 14:00:00,25.2,25.37,25.04,25.05,310688.0,23.0053,23.1605,22.8592,22.8683,310688.0
2023-01-04 14:30:00,25.03,25.3,25.02,25.29,270142.0,22.8501,23.0966,22.8409,23.0874,270142.0
2023-01-04 15:00:00,25.29,25.35,25.23,25.32,242139.0,23.0874,23.1422,23.0326,23.1148,242139.0
2023-01-04 15:30:00,25.31,25.33,25.16,25.24,864986.0,23.1057,23.1239,22.9687,23.0418,864986.0
2023-01-05 09:30:00,24.32,24.64,24.21,24.51,554702.0,22.2019,22.494,22.1015,22.3754,554702.0
2023-01-05 10:00:00,24.5,24.8,24.41,24.71,312402.0,22.3662,22.6401,22.2841,22.5579,312402.0
2023-01-05 10:30:00,24.71,24.85,24.67,24.73,348376.0,22.5579,22.6857,22.5214,22.5762,348376.0
2023-01-05 11:00:00,24.73,24.8,24.6,24.66,306746.0,22.5762,22.6401,22.4575,22.5123,306746.0
2023-01-05 11:30:00,24.67,24.93,24.63,24.79,206424.0,22.5214,22.7588,22.4849,22.631,206424.0
2023-01-05 12:00:00,24.78,24.87,24.77,24.86,125055.0,22.6218,22.704,22.6127,22.6949,125055.0
2023-01-05 12:30:00,24.85,24.94,24.77,24.77,159328.0,22.6857,22.7679,22.6127,22.6127,159328.0
2023-01-05 13:00:00,24.76,25.01,24.76,24.95,161902.0,22.6036,22.8318,22.6036,22.777,161902.0
2023-01-05 13:30:00,24.95,24.99,24.81,24.82,139790.0,22.777,22.8136,22.6492,22.6584,139790.0
2023-01-05 14:00:00,24.82,24.98,24.79,24.94,185660.0,22.6584,22.8044,22.631,22.7679,185660.0
2023-01-05 14:30:00,24.94,25.12,24.94,25.08,166418.0,22.7679,22.9322,22.7679,22.8957,166418.0
2023-01-05 15:00:00,25.07,25.07,24.97,25.01,222911.0,22.8866,22.8866,22.7953,22.8318,222911.0
2023-01-05 15:30:00,25.0,25.14,24.94,25.12,820543.0,22.8227,22.9505,22.7679,22.9322,820543.0
2023-01-06 09:30:00,25.25,25.37,25.07,25.24,488741.0,23.0509,23.1605,22.8866,23.0418,488741.0
2023-01-06 10:00:00,25.24,25.59,25.2,25.56,398115.0,23.0418,23.3613,23.0053,23.3339,398115.0
2023-01-06 10:30:00,25.57,26.05,25.5,26.0,526073.0,23.343,23.7812,23.2791,23.7356,526073.0
2023-01-06 11:00:00,26.0,26.06,25.88,26.03,369574.0,23.7356,23.7904,23.626,23.763,369574.0
2023-01-06 11:30:00,26.03,26.03,25.82,25.83,284993.0,23.763,23.763,23.5713,23.5804,284993.0
2023-01-06 12:00:00,25.84,25.92,25.77,25.79,244977.0,23.5895,23.6626,23.5256,23.5439,244977.0
2023-01-06 12:30:00,25.8,25.87,25.7,25.87,191118.0,23.553,23.6169,23.4617,23.6169,191118.0
2023-01-06 13:00:00,25.87,25.99,25.86,25.98,224170.0,23.6169,23.7265,23.6078,23.7173,224170.0
2023-01-06 13:30:00,25.98,26.09,25.95,26.03,199000.0,23.7173,23.8178,23.6899,23.763,199000.0
2023-01-06 14:00:00,26.03,26.04,25.89,25.93,180986.0,23.763,23.7721,23.6352,23.6717,180986.0
2023-01-06 14:30:00,25.94,26.11,25.93,26.06,221576.0,23.6808,23.836,23.6717,23.7904,221576.0
2023-01-06 15:00:00,26.05,26.16,26.0,26.05,343176.0,23.7812,23.8817,23.7356,23.7812,343176.0
2023-01-06 15:30:00,26.05,26.16,26.02,26.08,1099992.0,23.7812,23.8817,23.7538,23.8086,1099992.0
2023-01-09 09:30:00,26.54,26.69,26.27,26.42,729089.0,24.2286,24.3655,23.9821,24.119,729089.0
2023-01-09 10:00:00,26.42,26.54,26.2,26.25,501288.0,24.119,24.2286,23.9182,23.9638,501288.0
2023-01-09 10:30:00,26.25,26.46,26.23,26.28,285459.0,23.9638,24.1555,23.9456,23.9912,285459.0
2023-01-09 11:00:00,26.28,26.46,26.25,26.35,324860.0,23.9912,24.1555,23.9638,24.0551,324860.0
2023-01-09 11:30:00,26.35,26.46,26.26,26.39,602972.0,24.0551,24.1555,23.9729,24.0916,602972.0
2023-01-09 12:00:00,26.38,26.54,26.38,26.51,325727.0,24.0825,24.2286,24.0825,24.2012,325727.0
2023-01-09 12:30:00,26.51,26.53,26.35,26.37,250968.0,24.2012,24.2194,24.0551,24.0734,250968.0
2023-01-09 13:00:00,26.37,26.46,26.27,26.43,456342.0,24.0734,24.1555,23.9821,24.1281,456342.0
2023-01-09 13:30:00,26.44,26.46,26.27,26.37,335084.0,24.1373,24.1555,23.9821,24.0734,335084.0
2023-01-09 14:00:00,26.37,26.43,26.3,26.35,333421.0,24.0734,24.1281,24.0095,24.0551,333421.0
2023-01-09 14:30:00,26.35,26.35,26.23,26.24,271068.0,24.0551,24.0551,23.9456,23.9547,271068.0
2023-01-09 15:00:00,26.24,26.36,26.21,26.28,539164.0,23.9547,24.0642,23.9273,23.9912,539164.0
2023-01-09 15:30:00,26.28,26.28,26.16,26.2,1559968.0,23.9912,23.9912,23.8817,23.9182,1559968.0
2023-01-10 09:30:00,25.8,26.06,25.75,25.8,795652.0,23.553,23.7904,23.5074,23.553,795652.0
2023-01-10 10:00:00,25.8,26.17,25.79,26.0,237071.0,23.553,23.8908,23.5439,23.7356,237071.0
2023-01-10 10:30:00,26.01,26.08,25.77,26.08,221361.0,23.7447,23.8086,23.5256,23.8086,221361.0
2023-01-10 11:00:00,26.08,26.17,25.97,26.1,228523.0,23.8086,23.8908,23.7082,23.8269,228523.0
2023-01-10 11:30:00,26.1,26.17,26.03,26.16,161973.0,23.8269,23.8908,23.763,23.8817,161973.0
2023-01-10 12:00:00,26.15,26.2,26.03,26.17,157522.0,23.8725,23.9182,23.763,23.8908,157522.0
2023-01-10 12:30:00,26.16,26.22,26.14,26.16,124196.0,23.8817,23.9364,23.8634,23.8817,124196.0
2023-01-10 13:00:00,26.17,26.25,26.13,26.25,156756.0,23.8908,23.9638,23.8543,23.9638,156756.0
2023-01-10 13:30:00,26.25,26.3,26.22,26.29,130307.0,23.9638,24.0095,23.9364,24.0003,130307.0
2023-01-10 14:00:00,26.29,26.48,26.28,26.46,123384.0,24.0003,24.1738,23.9912,24.1555,123384.0
2023-01-10 14:30:00,26.46,26.52,26.44,26.52,189500.0,24.1555,24.2103,24.1373,24.2103,189500.0
2023-01-10 15:00:00,26.52,26.54,26.41,26.43,275392.0,24.2103,24.2286,24.1099,24.1281,275392.0
2023-01-10 15:30:00,26.43,26.71,26.4,26.71,1091617.0,24.1281,24.3838,24.1008,24.3838,1091617.0
2023-01-11 09:30:00,26.94,27.17,26.87,27.1,537849.0,24.5937,24.8037,24.5298,24.7398,537849.0
2023-01-11 10:00:00,27.12,27.21,27.02,27.16,317253.0,24.758,24.8402,24.6668,24.7946,317253.0
2023-01-11 10:30:00,27.16,27.17,26.95,26.96,314205.0,24.7946,24.8037,24.6029,24.612,314205.0
2023-01-11 11:00:00,26.96,27.25,26.94,27.24,389941.0,24.612,24.8767,24.5937,24.8676,389941.0
2023-01-11 11:30:00,27.24,27.46,27.22,27.41,304190.0,24.8676,25.0684,24.8493,25.0228,304190.0
2023-01-11 12:00:00,27.41,27.46,27.32,27.44,249788.0,25.0228,25.0684,24.9406,25.0502,249788.0
2023-01-11 12:30:00,27.45,27.6,27.43,27.57,212072.0,25.0593,25.1962,25.041,25.1689,212072.0
2023-01-11 13:00:00,27.58,27.61,27.41,27.53,460220.0,25.178,25.2054,25.0228,25.1323,460220.0
2023-01-11 13:30:00,27.54,27.63,27.38,27.39,705049.0,25.1415,25.2236,24.9954,25.0045,705049.0
2023-01-11 14:00:00,27.39,27.4,27.3,27.33,322743.0,25.0045,25.0137,24.9224,24.9498,322743.0
2023-01-11 14:30:00,27.33,27.35,27.17,27.3,384938.0,24.9498,24.968,24.8037,24.9224,384938.0
2023-01-11 15:00:00,27.3,27.37,27.22,27.23,308881.0,24.9224,24.9863,24.8493,24.8585,308881.0
2023-01-11 15:30:00,27.23,27.27,27.12,27.22,1250847.0,24.8585,24.895,24.758,24.8493,1250847.0
2023-01-12 09:30:00,27.44,27.58,26.44,26.48,711838.0,25.0502,25.178,24.1373,24.1738,711838.0
2023-01-12 10:00:00,26.49,26.84,26.43,26.7,761988.0,24.1829,24.5024,24.1281,24.3746,761988.0
2023-01-12 10:30:00,26.71,26.87,26.59,26.7,618921.0,24.3838,24.5298,24.2742,24.3746,618921.0
2023-01-12 11:00:00,26.69,26.8,26.56,26.77,261704.0,24.3655,24.4659,24.2468,24.4385,261704.0
2023-01-12 11:30:00,26.77,27.0,26.74,26.98,237898.0,24.4385,24.6485,24.4111,24.6302,237898.0
2023-01-12 12:00:00,26.98,27.28,26.97,27.28,654781.0,24.6302,24.9041,24.6211,24.9041,654781.0
2023-01-12 12:30:00,27.28,27.43,27.24,27.24,352993.0,24.9041,25.041,24.8676,24.8676,352993.0
2023-01-12 13:00:00,27.24,27.32,27.04,27.07,338411.0,24.8676,24.9406,24.685,24.7124,338411.0
2023-01-12 13:30:00,27.06,27.29,27.01,27.27,222621.0,24.7033,24.9132,24.6576,24.895,222621.0
2023-01-12 14:00:00,27.27,27.3,27.2,27.21,155518.0,24.895,24.9224,24.8311,24.8402,155518.0
2023-01-12 14:30:00,27.2,27.25,27.1,27.13,124040.0,24.8311,24.8767,24.7398,24.7672,124040.0
2023-01-12 15:00:00,27.13,27.23,27.12,27.17,244169.0,24.7672,24.8585,24.758,24.8037,244169.0
2023-01-12 15:30:00,27.17,27.2,27.04,27.04,1043030.0,24.8037,24.8311,24.685,24.685,1043030.0
2023-01-13 09:30:00,26.59,26.84,26.4,26.47,486380.0,24.2742,24.5024,24.1008,24.1647,486380.0
2023-01-13 10:00:00,26.46,26.66,26.39,26.6,327409.0,24.1555,24.3381,24.0916,24.2833,327409.0
2023-01-13 10:30:00,26.6,26.99,26.53,26.89,236655.0,24.2833,24.6394,24.2194,24.5481,236655.0
2023-01-13 11:00:00,26.89,26.92,26.74,26.88,148563.0,24.5481,24.5755,24.4111,24.5389,148563.0
2023-01-13 11:30:00,26.89,26.99,26.78,26.98,208016.0,24.5481,24.6394,24.4477,24.6302,208016.0
2023-01-13 12:00:00,26.98,27.08,26.97,27.02,131870.0,24.6302,24.7215,24.6211,24.6668,131870.0
2023-01-13 12:30:00,27.02,27.06,26.99,27.05,122319.0,24.6668,24.7033,24.6394,24.6941,122319.0
2023-01-13 13:00:00,27.05,27.07,26.9,26.97,144268.0,24.6941,24.7124,24.5572,24.6211,144268.0
2023-01-13 13:30:00,26.97,27.04,26.93,27.01,149682.0,24.6211,24.685,24.5846,24.6576,149682.0
2023-01-13 14:00:00,27.01,27.03,26.9,26.95,144927.0,24.6576,24.6759,24.5572,24.6029,144927.0
2023-01-13 14:30:00,26.95,26.99,26.89,26.9,194336.0,24.6029,24.6394,24.5481,24.5572,194336.0
2023-01-13 15:00:00,26.89,27.16,26.88,27.16,406074.0,24.5481,24.7946,24.5389,24.7946,406074.0
2023-01-13 15:30:00,27.16,27.19,27.0,27.05,815914.0,24.7946,24.8219,24.6485,24.6941,815914.0
2023-01-17 09:30:00,27.06,27.21,26.94,27.03,324193.0,24.7033,24.8402,24.5937,24.6759,324193.0
2023-01-17 10:00:00,27.03,27.57,27.02,27.55,364859.0,24.6759,25.1689,24.6668,25.1506,364859.0
2023-01-17 10:30:00,27.55,27.62,27.2,27.24,516584.0,25.1506,25.2145,24.8311,24.8676,516584.0
2023-01-17 11:00:00,27.23,27.25,27.0,27.05,144540.0,24.8585,24.8767,24.6485,24.6941,144540.0
2023-01-17 11:30:00,27.05,27.13,27.02,27.08,152448.0,24.6941,24.7672,24.6668,24.7215,152448.0
2023-01-17 12:00:00,27.08,27.1,26.97,26.99,158582.0,24.7215,24.7398,24.6211,24.6394,158582.0
2023-01-17 12:30:00,26.99,27.22,26.97,27.2,164441.0,24.6394,24.8493,24.6211,24.8311,164441.0
2023-01-17 13:00:00,27.2,27.21,27.12,27.14,135259.0,24.8311,24.8402,24.758,24.7763,135259.0
2023-01-17 13:30:00,27.14,27.19,27.11,27.16,161231.0,24.7763,24.8219,24.7489,24.7946,161231.0
2023-01-17 14:00:00,27.16,27.18,27.0,27.04,166746.0,24.7946,24.8128,24.6485,24.685,166746.0
2023-01-17 14:30:00,27.05,27.18,27.04,27.11,110251.0,24.6941,24.8128,24.685,24.7489,110251.0
2023-01-17 15:00:00,27.11,27.2,27.1,27.14,147518.0,24.7489,24.8311,24.7398,24.7763,147518.0
2023-01-17 15:30:00,27.14,27.21,27.03,27.04,784306.0,24.7763,24.8402,24.6759,24.685,784306.0
2023-01-18 09:30:00,27.0,27.32,26.96,27.24,481903.0,24.6485,24.9406,24.612,24.8676,481903.0
2023-01-18 10:00:00,27.25,27.41,27.24,27.36,276786.0,24.8767,25.0228,24.8676,24.9771,276786.0
2023-01-18 10:30:00,27.35,27.35,26.95,27.05,166048.0,24.968,24.968,24.6029,24.6941,166048.0
2023-01-18 11:00:00,27.04,27.04,26.79,26.83,186709.0,24.685,24.685,24.4568,24.4933,186709.0
2023-01-18 11:30:00,26.83,26.96,26.79,26.96,297697.0,24.4933,24.612,24.4568,24.612,297697.0
2023-01-18 12:00:00,26.96,27.04,26.83,26.86,120701.0,24.612,24.685,24.4933,24.5207,120701.0
2023-01-18 12:30:00,26.86,26.92,26.79,26.84,149399.0,24.5207,24.5755,24.4568,24.5024,149399.0
2023-01-18 13:00:00,26.85,26.98,26.8,26.98,138011.0,24.5116,24.6302,24.4659,24.6302,138011.0
2023-01-18 13:30:00,26.97,27.14,26.93,27.07,174227.0,24.6211,24.7763,24.5846,24.7124,174227.0
2023-01-18 14:00:00,27.07,27.09,26.98,27.09,154922.0,24.7124,24.7307,24.6302,24.7307,154922.0
2023-01-18 14:30:00,27.09,27.15,27.05,27.07,160408.0,24.7307,24.7854,24.6941,24.7124,160408.0
2023-01-18 15:00:00,27.07,27.12,27.02,27.09,296661.0,24.7124,24.758,24.6668,24.7307,296661.0
2023-01-18 15:30:00,27.09,27.1,26.95,27.01,953731.0,24.7307,24.7398,24.6029,24.6576,953731.0
2023-01-19 09:30:00,26.12,26.28,25.23,25.91,1481627.0,23.8451,23.9912,23.0326,23.6534,1481627.0
2023-01-19 10:00:00,25.91,26.16,25.64,25.77,749391.0,23.6534,23.8817,23.4069,23.5256,749391.0
2023-01-19 10:30:00,25.77,25.82,25.41,25.69,760231.0,23.5256,23.5713,23.197,23.4526,760231.0
2023-01-19 11:00:00,25.69,26.0,25.64,25.91,420458.0,23.4526,23.7356,23.4069,23.6534,420458.0
2023-01-19 11:30:00,25.92,26.01,25.86,25.93,599997.0,23.6626,23.7447,23.6078,23.6717,599997.0
2023-01-19 12:00:00,25.94,26.01,25.89,25.97,305259.0,23.6808,23.7447,23.6352,23.7082,305259.0
2023-01-19 12:30:00,25.96,26.1,25.92,26.08,495444.0,23.6991,23.8269,23.6626,23.8086,495444.0
2023-01-19 13:00:00,26.08,26.39,26.03,26.36,604322.0,23.8086,24.0916,23.763,24.0642,604322.0
2023-01-19 13:30:00,26.36,26.45,26.26,26.34,435871.0,24.0642,24.1464,23.9729,24.046,435871.0
2023-01-19 14:00:00,26.34,26.35,26.14,26.24,439675.0,24.046,24.0551,23.8634,23.9547,439675.0
2023-01-19 14:30:00,26.24,26.29,26.07,26.07,575311.0,23.9547,24.0003,23.7995,23.7995,575311.0
2023-01-19 15:00:00,26.07,26.18,25.91,26.13,739516.0,23.7995,23.8999,23.6534,23.8543,739516.0
2023-01-19 15:30:00,26.13,26.27,26.08,26.21,1703028.0,23.8543,23.9821,23.8086,23.9273,1703028.0
2023-01-20 09:30:00,28.81,30.39,28.8,29.46,5729126.0,26.3009,27.7433,26.2917,26.8942,5729126.0
2023-01-20 10:00:00,29.47,29.97,29.4,29.86,3193533.0,26.9034,27.3598,26.8395,27.2594,3193533.0
2023-01-20 10:30:00,29.88,30.64,29.85,30.34,2606759.0,27.2777,27.9715,27.2503,27.6976,2606759.0
2023-01-20 11:00:00,30.35,30.97,30.34,30.87,2789431.0,27.7067,28.2727,27.6976,28.1814,2789431.0
2023-01-20 11:30:00,30.89,31.25,30.88,31.07,2453240.0,28.1997,28.5284,28.1906,28.364,2453240.0
2023-01-20 12:00:00,31.07,31.61,30.99,31.42,2380788.0,28.364,28.857,28.291,28.6835,2380788.0
2023-01-20 12:30:00,31.42,31.47,30.9,30.91,1276360.0,28.6835,28.7292,28.2088,28.218,1276360.0
2023-01-20 13:00:00,30.91,31.0,30.57,30.71,1826151.0,28.218,28.3001,27.9076,28.0354,1826151.0
2023-01-20 13:30:00,30.73,31.11,30.67,31.0,1013650.0,28.0536,28.4005,27.9989,28.3001,1013650.0
2023-01-20 14:00:00,31.01,31.49,31.0,31.44,1249552.0,28.3093,28.7474,28.3001,28.7018,1249552.0
2023-01-20 14:30:00,31.43,31.45,31.02,31.06,756611.0,28.6927,28.7109,28.3184,28.3549,756611.0
2023-01-20 15:00:00,31.07,31.59,31.06,31.38,1338583.0,28.364,28.8387,28.3549,28.647,1338583.0
2023-01-20 15:30:00,31.39,31.58,31.32,31.42,2495134.0,28.6562,28.8296,28.5923,28.6835,2495134.0
2023-01-23 09:30:00,31.64,31.95,31.4,31.95,1723886.0,28.8844,29.1674,28.6653,29.1674,1723886.0
2023-01-23 10:00:00,31.96,32.16,31.79,32.01,1347441.0,29.1765,29.3591,29.0213,29.2222,1347441.0
2023-01-23 10:30:00,32.0,32.44,32.0,32.34,820626.0,29.213,29.6147,29.213,29.5234,820626.0
2023-01-23 11:00:00,32.34,32.51,32.34,32.38,701712.0,29.5234,29.6786,29.5234,29.5599,701712.0
2023-01-23 11:30:00,32.38,32.51,32.22,32.25,564721.0,29.5599,29.6786,29.4139,29.4413,564721.0
2023-01-23 12:00:00,32.26,32.49,32.18,32.47,439505.0,29.4504,29.6604,29.3774,29.6421,439505.0
2023-01-23 12:30:00,32.47,32.56,32.32,32.34,474442.0,29.6421,29.7243,29.5052,29.5234,474442.0
2023-01-23 13:00:00,32.34,32.46,32.23,32.45,409811.0,29.5234,29.633,29.423,29.6238,409811.0
2023-01-23 13:30:00,32.46,32.64,32.35,32.37,621477.0,29.633,29.7973,29.5325,29.5508,621477.0
2023-01-23 14:00:00,32.37,32.43,32.21,32.3,470098.0,29.5508,29.6056,29.4047,29.4869,470098.0
2023-01-23 14:30:00,32.31,32.33,32.03,32.11,413975.0,29.496,29.5143,29.2404,29.3135,413975.0
2023-01-23 15:00:00,32.11,32.29,32.06,32.29,524326.0,29.3135,29.4778,29.2678,29.4778,524326.0
2023-01-23 15:30:00,32.29,32.4,32.19,32.3,1623798.0,29.4778,29.5782,29.3865,29.4869,1623798.0
2023-01-24 09:30:00,32.5,32.83,31.3,31.93,585434.0,29.6695,29.9707,28.574,29.1491,585434.0
2023-01-24 10:00:00,31.92,32.29,31.85,31.97,455613.0,29.14,29.4778,29.0761,29.1856,455613.0
2023-01-24 10:30:00,31.97,32.17,31.89,32.12,461264.0,29.1856,29.3682,29.1126,29.3226,461264.0
2023-01-24 11:00:00,32.11,32.24,31.94,31.99,618827.0,29.3135,29.4321,29.1583,29.2039,618827.0
2023-01-24 11:30:00,32.0,32.01,31.7,31.71,375884.0,29.213,29.2222,28.9392,28.9483,375884.0
2023-01-24 12:00:00,31.71,31.93,31.64,31.85,226054.0,28.9483,29.1491,28.8844,29.0761,226054.0
2023-01-24 12:30:00,31.85,31.94,31.72,31.75,169006.0,29.0761,29.1583,28.9574,28.9848,169006.0
2023-01-24 13:00:00,31.74,31.78,31.66,31.73,187822.0,28.9757,29.0122,28.9026,28.9665,187822.0
2023-01-24 13:30:00,31.73,31.85,31.7,31.75,263369.0,28.9665,29.0761,28.9392,28.9848,263369.0
2023-01-24 14:00:00,31.74,31.75,31.44,31.48,383394.0,28.9757,28.9848,28.7018,28.7383,383394.0
2023-01-24 14:30:00,31.48,31.7,31.48,31.66,214899.0,28.7383,28.9392,28.7383,28.9026,214899.0
2023-01-24 15:00:00,31.66,31.77,31.61,31.67,303638.0,28.9026,29.0031,28.857,28.9118,303638.0
2023-01-24 15:30:00,31.66,31.66,31.33,31.35,1129639.0,28.9026,28.9026,28.6014,28.6196,1129639.0
2023-01-25 09:30:00,30.86,31.56,30.8,31.12,774198.0,28.1723,28.8114,28.1175,28.4097,774198.0
2023-01-25 10:00:00,31.12,31.42,31.04,31.28,703526.0,28.4097,28.6835,28.3366,28.5557,703526.0
2023-01-25 10:30:00,31.3,31.41,31.17,31.38,347950.0,28.574,28.6744,28.4553,28.647,347950.0
2023-01-25 11:00:00,31.37,31.77,31.27,31.65,346188.0,28.6379,29.0031,28.5466,28.8935,346188.0
2023-01-25 11:30:00,31.66,31.9,31.6,31.81,276881.0,28.9026,29.1217,28.8479,29.0396,276881.0
2023-01-25 12:00:00,31.81,32.1,31.77,31.85,437997.0,29.0396,29.3043,29.0031,29.0761,437997.0
2023-01-25 12:30:00,31.86,32.17,31.85,32.17,294049.0,29.0852,29.3682,29.0761,29.3682,294049.0
2023-01-25 13:00:00,32.18,32.29,32.11,32.26,248590.0,29.3774,29.4778,29.3135,29.4504,248590.0
2023-01-25 13:30:00,32.26,32.44,32.22,32.44,244067.0,29.4504,29.6147,29.4139,29.6147,244067.0
2023-01-25 14:00:00,32.44,32.86,32.42,32.66,515802.0,29.6147,29.9981,29.5965,29.8156,515802.0
2023-01-25 14:30:00,32.66,32.79,32.59,32.71,357320.0,29.8156,29.9342,29.7516,29.8612,357320.0
2023-01-25 15:00:00,32.72,32.91,32.69,32.84,456993.0,29.8703,30.0438,29.8429,29.9799,456993.0
2023-01-25 15:30:00,32.84,32.92,32.67,32.67,1695532.0,29.9799,30.0529,29.8247,29.8247,1695532.0
2023-01-26 09:30:00,32.79,32.95,32.27,32.57,945802.0,29.9342,30.0803,29.4595,29.7334,945802.0
2023-01-26 10:00:00,32.57,32.6,32.27,32.31,412503.0,29.7334,29.7608,29.4595,29.496,412503.0
2023-01-26 10:30:00,32.3,32.48,31.83,31.84,371378.0,29.4869,29.6512,29.0578,29.067,371378.0
2023-01-26 11:00:00,31.84,31.94,31.64,31.76,427126.0,29.067,29.1583,28.8844,28.9939,427126.0
2023-01-26 11:30:00,31.76,32.07,31.72,31.89,246492.0,28.9939,29.2769,28.9574,29.1126,246492.0
2023-01-26 12:00:00,31.9,32.0,31.88,31.91,149654.0,29.1217,29.213,29.1035,29.1309,149654.0
2023-01-26 12:30:00,31.91,32.09,31.89,31.95,210255.0,29.1309,29.2952,29.1126,29.1674,210255.0
2023-01-26 13:00:00,31.95,31.95,31.77,31.78,179359.0,29.1674,29.1674,29.0031,29.0122,179359.0
2023-01-26 13:30:00,31.78,31.91,31.75,31.9,236181.0,29.0122,29.1309,28.9848,29.1217,236181.0
2023-01-26 14:00:00,31.9,31.99,31.87,31.95,222683.0,29.1217,29.2039,29.0944,29.1674,222683.0
2023-01-26 14:30:00,31.94,32.16,31.9,32.16,196810.0,29.1583,29.3591,29.1217,29.3591,196810.0
2023-01-26 15:00:00,32.16,32.22,32.07,32.18,303387.0,29.3591,29.4139,29.2769,29.3774,303387.0
2023-01-26 15:30:00,32.17,32.31,31.98,32.29,1020317.0,29.3682,29.496,29.1948,29.4778,1020317.0
2023-01-27 09:30:00,32.5,32.64,32.17,32.19,348845.0,29.6695,29.7973,29.3682,29.3865,348845.0
2023-01-27 10:00:00,32.19,32.4,32.13,32.33,336949.0,29.3865,29.5782,29.3317,29.5143,336949.0
2023-01-27 10:30:00,32.33,32.44,32.15,32.16,148301.0,29.5143,29.6147,29.35,29.3591,148301.0
2023-01-27 11:00:00,32.16,32.27,32.1,32.15,290553.0,29.3591,29.4595,29.3043,29.35,290553.0
2023-01-27 11:30:00,32.15,32.36,32.14,32.28,228686.0,29.35,29.5417,29.3408,29.4686,228686.0
2023-01-27 12:00:00,32.27,32.52,32.26,32.45,197007.0,29.4595,29.6877,29.4504,29.6238,197007.0
2023-01-27 12:30:00,32.44,32.49,32.33,32.41,162801.0,29.6147,29.6604,29.5143,29.5873,162801.0
2023-01-27 13:00:00,32.42,32.82,32.39,32.78,432754.0,29.5965,29.9616,29.5691,29.9251,432754.0
2023-01-27 13:30:00,32.79,32.83,32.68,32.68,207937.0,29.9342,29.9707,29.8338,29.8338,207937.0
2023-01-27 14:00:00,32.67,32.78,32.61,32.75,240537.0,29.8247,29.9251,29.7699,29.8977,240537.0
2023-01-27 14:30:00,32.75,32.77,32.58,32.59,137952.0,29.8977,29.916,29.7425,29.7516,137952.0
2023-01-27 15:00:00,32.6,32.7,32.54,32.6,198936.0,29.7608,29.8521,29.706,29.7608,198936.0
2023-01-27 15:30:00,32.59,32.62,32.33,32.33,830964.0,29.7516,29.779,29.5143,29.5143,830964.0
2023-01-30 09:30:00,31.89,32.19,31.83,31.9,417488.0,29.1126,29.3865,29.0578,29.1217,417488.0
2023-01-30 10:00:00,31.9,32.1,31.65,31.73,256465.0,29.1217,29.3043,28.8935,28.9665,256465.0
2023-01-30 10:30:00,31.73,31.97,31.65,31.8,269480.0,28.9665,29.1856,28.8935,29.0305,269480.0
2023-01-30 11:00:00,31.8,32.11,31.72,32.09,217715.0,29.0305,29.3135,28.9574,29.2952,217715.0
2023-01-30 11:30:00,32.09,32.22,32.02,32.19,156602.0,29.2952,29.4139,29.2313,29.3865,156602.0
2023-01-30 12:00:00,32.19,32.22,31.96,31.98,147092.0,29.3865,29.4139,29.1765,29.1948,147092.0
2023-01-30 12:30:00,31.98,32.01,31.9,31.9,104163.0,29.1948,29.2222,29.1217,29.1217,104163.0
2023-01-30 13:00:00,31.89,31.98,31.85,31.91,111894.0,29.1126,29.1948,29.0761,29.1309,111894.0
2023-01-30 13:30:00,31.91,31.92,31.81,31.86,157790.0,29.1309,29.14,29.0396,29.0852,157790.0
2023-01-30 14:00:00,31.87,31.89,31.8,31.87,134680.0,29.0944,29.1126,29.0305,29.0944,134680.0
2023-01-30 14:30:00,31.87,31.93,31.77,31.84,173155.0,29.0944,29.1491,29.0031,29.067,173155.0
2023-01-30 15:00:00,31.84,31.91,31.8,31.84,309638.0,29.067,29.1309,29.0305,29.067,309638.0
2023-01-30 15:30:00,31.84,31.91,31.57,31.6,1182612.0,29.067,29.1309,28.8205,28.8479,1182612.0
2023-01-31 09:30:00,31.42,31.51,31.12,31.31,321020.0,28.9484,29.0313,28.672,28.8471,321020.0
2023-01-31 10:00:00,31.32,31.62,31.19,31.62,231362.0,28.8563,29.1327,28.7365,29.1327,231362.0
2023-01-31 10:30:00,31.62,31.78,31.55,31.67,191944.0,29.1327,29.2801,29.0682,29.1787,191944.0
2023-01-31 11:00:00,31.67,31.84,31.66,31.82,207980.0,29.1787,29.3354,29.1695,29.3169,207980.0
2023-01-31 11:30:00,31.82,31.82,31.69,31.79,179226.0,29.3169,29.3169,29.1972,29.2893,179226.0
2023-01-31 12:00:00,31.78,31.9,31.75,31.87,135294.0,29.2801,29.3906,29.2524,29.363,135294.0
2023-01-31 12:30:00,31.87,31.97,31.81,31.94,114473.0,29.363,29.4551,29.3077,29.4275,114473.0
2023-01-31 13:00:00,31.95,31.96,31.83,31.91,100205.0,29.4367,29.4459,29.3261,29.3999,100205.0
2023-01-31 13:30:00,31.91,32.01,31.86,32.01,87498.0,29.3999,29.492,29.3538,29.492,87498.0
2023-01-31 14:00:00,32.01,32.16,32.0,32.15,239249.0,29.492,29.6302,29.4828,29.621,239249.0
2023-01-31 14:30:00,32.15,32.19,32.09,32.18,160699.0,29.621,29.6578,29.5657,29.6486,160699.0
2023-01-31 15:00:00,32.18,32.23,32.11,32.13,278327.0,29.6486,29.6947,29.5841,29.6025,278327.0
2023-01-31 15:30:00,32.13,32.53,32.13,32.5,1115921.0,29.6025,29.9711,29.6025,29.9434,1115921.0
2023-02-01 09:30:00,31.88,32.97,31.59,32.93,673236.0,29.3722,30.3765,29.105,30.3396,673236.0
2023-02-01 10:00:00,32.96,33.46,32.8,33.39,671511.0,30.3673,30.8279,30.2198,30.7634,671511.0
2023-02-01 10:30:00,33.38,33.39,32.84,32.87,404658.0,30.7542,30.7634,30.2567,30.2843,404658.0
2023-02-01 11:00:00,32.87,33.1,32.76,33.09,209757.0,30.2843,30.4962,30.183,30.487,209757.0
2023-02-01 11:30:00,33.09,33.13,32.97,32.98,178228.0,30.487,30.5239,30.3765,30.3857,178228.0
2023-02-01 12:00:00,32.99,32.99,32.79,32.93,137345.0,30.3949,30.3949,30.2106,30.3396,137345.0
2023-02-01 12:30:00,32.95,33.05,32.92,32.98,217570.0,30.358,30.4502,30.3304,30.3857,217570.0
2023-02-01 13:00:00,32.97,33.03,32.93,32.96,167965.0,30.3765,30.4318,30.3396,30.3673,167965.0
2023-02-01 13:30:00,32.97,33.13,32.96,33.04,142828.0,30.3765,30.5239,30.3673,30.441,142828.0
2023-02-01 14:00:00,33.02,33.22,32.84,32.95,225173.0,30.4225,30.6068,30.2567,30.358,225173.0
2023-02-01 14:30:00,32.95,33.73,32.71,33.46,823150.0,30.358,31.0767,30.1369,30.8279,823150.0
2023-02-01 15:00:00,33.47,33.8,33.44,33.79,633173.0,30.8371,31.1412,30.8095,31.132,633173.0
2023-02-01 15:30:00,33.8,34.33,33.79,33.84,2034934.0,31.1412,31.6295,31.132,31.178,2034934.0
2023-02-02 09:30:00,34.18,35.38,34.18,34.37,1280785.0,31.4913,32.5969,31.4913,31.6663,1280785.0
2023-02-02 10:00:00,34.36,35.39,34.26,35.22,621489.0,31.6571,32.6061,31.565,32.4495,621489.0
2023-02-02 10:30:00,35.23,35.49,35.17,35.44,591308.0,32.4587,32.6982,32.4034,32.6522,591308.0
2023-02-02 11:00:00,35.43,35.74,35.34,35.66,932507.0,32.643,32.9286,32.56,32.8549,932507.0
2023-02-02 11:30:00,35.66,35.78,35.37,35.42,416592.0,32.8549,32.9654,32.5877,32.6337,416592.0
2023-02-02 12:00:00,35.42,35.61,35.37,35.44,275025.0,32.6337,32.8088,32.5877,32.6522,275025.0
2023-02-02 12:30:00,35.44,35.73,35.39,35.71,378690.0,32.6522,32.9194,32.6061,32.9009,378690.0
2023-02-02 13:00:00,35.72,35.77,35.47,35.61,473375.0,32.9101,32.9562,32.6798,32.8088,473375.0
2023-02-02 13:30:00,35.61,35.75,35.59,35.63,301043.0,32.8088,32.9378,32.7904,32.8272,301043.0
2023-02-02 14:00:00,35.63,35.66,35.25,35.41,446830.0,32.8272,32.8549,32.4771,32.6245,446830.0
2023-02-02 14:30:00,35.41,35.42,34.91,34.91,381368.0,32.6245,32.6337,32.1639,32.1639,381368.0
2023-02-02 15:00:00,34.91,35.0,34.8,34.93,548810.0,32.1639,32.2468,32.0625,32.1823,548810.0
2023-02-02 15:30:00,34.93,35.23,34.92,35.2,1927451.0,32.1823,32.4587,32.1731,32.4311,1927451.0
2023-02-03 09:30:00,34.29,35.08,33.97,34.88,451799.0,31.5926,32.3205,31.2978,32.1362,451799.0
2023-02-03 10:00:00,34.85,35.08,34.73,34.93,367513.0,32.1086,32.3205,31.998,32.1823,367513.0
2023-02-03 10:30:00,34.96,35.24,34.9,34.97,300334.0,32.2099,32.4679,32.1547,32.2191,300334.0
2023-02-03 11:00:00,34.97,35.07,34.83,35.03,177884.0,32.2191,32.3113,32.0902,32.2744,177884.0
2023-02-03 11:30:00,35.04,35.15,34.92,34.94,160367.0,32.2836,32.385,32.1731,32.1915,160367.0
2023-02-03 12:00:00,34.94,35.21,34.93,35.12,183047.0,32.1915,32.4403,32.1823,32.3573,183047.0
2023-02-03 12:30:00,35.12,35.21,34.91,34.97,161279.0,32.3573,32.4403,32.1639,32.2191,161279.0
2023-02-03 13:00:00,34.98,35.06,34.85,34.86,209828.0,32.2284,32.3021,32.1086,32.1178,209828.0
2023-02-03 13:30:00,34.85,34.88,34.68,34.8,254004.0,32.1086,32.1362,31.952,32.0625,254004.0
2023-02-03 14:00:00,34.8,34.87,34.73,34.79,179429.0,32.0625,32.127,31.998,32.0533,179429.0
2023-02-03 14:30:00,34.78,34.78,34.56,34.59,199443.0,32.0441,32.0441,31.8414,31.869,199443.0
2023-02-03 15:00:00,34.58,34.74,34.51,34.65,226684.0,31.8598,32.0072,31.7953,31.9243,226684.0
2023-02-03 15:30:00,34.65,34.77,34.51,34.76,671374.0,31.9243,32.0349,31.7953,32.0257,671374.0
2023-02-06 09:30:00,34.1,34.38,33.94,34.11,360352.0,31.4176,31.6756,31.2702,31.4268,360352.0
2023-02-06 10:00:00,34.12,34.26,33.72,33.84,359065.0,31.436,31.565,31.0675,31.178,359065.0
2023-02-06 10:30:00,33.85,33.97,33.62,33.83,262718.0,31.1872,31.2978,30.9753,31.1688,262718.0
2023-02-06 11:00:00,33.83,33.88,33.67,33.69,237025.0,31.1688,31.2149,31.0214,31.0398,237025.0
2023-02-06 11:30:00,33.69,33.78,33.48,33.52,241886.0,31.0398,31.1228,30.8464,30.8832,241886.0
2023-02-06 12:00:00,33.52,33.68,33.43,33.64,262750.0,30.8832,31.0306,30.8003,30.9938,262750.0
2023-02-06 12:30:00,33.65,33.77,33.51,33.52,141161.0,31.003,31.1135,30.874,30.8832,141161.0
2023-02-06 13:00:00,33.52,33.52,33.32,33.36,246211.0,30.8832,30.8832,30.6989,30.7358,246211.0
2023-02-06 13:30:00,33.35,33.43,33.23,33.43,144323.0,30.7266,30.8003,30.616,30.8003,144323.0
2023-02-06 14:00:00,33.44,33.52,33.32,33.32,175849.0,30.8095,30.8832,30.6989,30.6989,175849.0
2023-02-06 14:30:00,33.33,33.43,33.23,33.41,189019.0,30.7082,30.8003,30.616,30.7819,189019.0
2023-02-06 15:00:00,33.4,33.42,33.29,33.38,183080.0,30.7726,30.7911,30.6713,30.7542,183080.0
2023-02-06 15:30:00,33.38,33.52,33.33,33.43,762134.0,30.7542,30.8832,30.7082,30.8003,762134.0
2023-02-07 09:30:00,33.28,34.02,33.28,33.74,342280.0,30.6621,31.3439,30.6621,31.0859,342280.0
2023-02-07 10:00:00,33.74,33.79,33.48,33.52,249008.0,31.0859,31.132,30.8464,30.8832,249008.0
2023-02-07 10:30:00,33.51,33.81,33.5,33.7,158136.0,30.874,31.1504,30.8648,31.049,158136.0
2023-02-07 11:00:00,33.71,33.94,33.67,33.91,178622.0,31.0583,31.2702,31.0214,31.2425,178622.0
2023-02-07 11:30:00,33.91,34.07,33.87,33.89,208498.0,31.2425,31.3899,31.2057,31.2241,208498.0
2023-02-07 12:00:00,33.88,34.04,33.85,34.01,153181.0,31.2149,31.3623,31.1872,31.3347,153181.0
2023-02-07 12:30:00,34.0,34.67,33.97,34.59,294546.0,31.3254,31.9427,31.2978,31.869,294546.0
2023-02-07 13:00:00,34.6,34.67,33.95,33.95,423313.0,31.8782,31.9427,31.2794,31.2794,423313.0
2023-02-07 13:30:00,33.95,34.15,33.79,34.12,258621.0,31.2794,31.4636,31.132,31.436,258621.0
2023-02-07 14:00:00,34.11,34.5,34.09,34.45,189869.0,31.4268,31.7861,31.4084,31.74,189869.0
2023-02-07 14:30:00,34.45,34.62,34.42,34.57,182603.0,31.74,31.8967,31.7124,31.8506,182603.0
2023-02-07 15:00:00,34.57,34.64,34.42,34.54,225904.0,31.8506,31.9151,31.7124,31.823,225904.0
2023-02-07 15:30:00,34.54,34.75,34.51,34.56,825294.0,31.823,32.0164,31.7953,31.8414,825294.0
2023-02-08 09:30:00,34.02,34.28,33.85,34.26,421062.0,31.3439,31.5834,31.1872,31.565,421062.0
2023-02-08 10:00:00,34.26,34.26,33.6,33.65,338323.0,31.565,31.565,30.9569,31.003,338323.0
2023-02-08 10:30:00,33.65,33.7,33.39,33.4,254974.0,31.003,31.049,30.7634,30.7726,254974.0
2023-02-08 11:00:00,33.4,33.57,33.21,33.36,360208.0,30.7726,30.9293,30.5976,30.7358,360208.0
2023-02-08 11:30:00,33.35,33.55,33.22,33.55,274870.0,30.7266,30.9108,30.6068,30.9108,274870.0
2023-02-08 12:00:00,33.54,33.72,33.42,33.66,277257.0,30.9016,31.0675,30.7911,31.0122,277257.0
2023-02-08 12:30:00,33.67,33.76,33.58,33.76,127545.0,31.0214,31.1043,30.9385,31.1043,127545.0
2023-02-08 13:00:00,33.76,33.83,33.69,33.7,134076.0,31.1043,31.1688,31.0398,31.049,134076.0
2023-02-08 13:30:00,33.7,33.71,33.57,33.69,185840.0,31.049,31.0583,30.9293,31.0398,185840.0
2023-02-08 14:00:00,33.69,33.87,33.63,33.86,220050.0,31.0398,31.2057,30.9846,31.1965,220050.0
2023-02-08 14:30:00,33.86,33.88,33.7,33.74,123396.0,31.1965,31.2149,31.049,31.0859,123396.0
2023-02-08 15:00:00,33.75,33.8,33.61,33.76,161027.0,31.0951,31.1412,30.9661,31.1043,161027.0
2023-02-08 15:30:00,33.76,33.79,33.59,33.64,579991.0,31.1043,31.132,30.9477,30.9938,579991.0
2023-02-09 09:30:00,33.56,33.71,33.34,33.38,392331.0,30.9201,31.0583,30.7174,30.7542,392331.0
2023-02-09 10:00:00,33.38,33.68,33.34,33.37,158688.0,30.7542,31.0306,30.7174,30.745,158688.0
2023-02-09 10:30:00,33.36,33.52,33.33,33.44,125397.0,30.7358,30.8832,30.7082,30.8095,125397.0
2023-02-09 11:00:00,33.44,33.44,33.29,33.39,128615.0,30.8095,30.8095,30.6713,30.7634,128615.0
2023-02-09 11:30:00,33.37,33.45,33.24,33.3,109962.0,30.745,30.8187,30.6252,30.6805,109962.0
2023-02-09 12:00:00,33.3,33.37,33.16,33.18,198687.0,30.6805,30.745,30.5515,30.57,198687.0
2023-02-09 12:30:00,33.16,33.19,33.0,33.15,212725.0,30.5515,30.5792,30.4041,30.5423,212725.0
2023-02-09 13:00:00,33.15,33.17,33.03,33.12,123362.0,30.5423,30.5607,30.4318,30.5147,123362.0
2023-02-09 13:30:00,33.11,33.17,32.91,32.95,139715.0,30.5055,30.5607,30.3212,30.358,139715.0
2023-02-09 14:00:00,32.95,33.06,32.84,32.88,164465.0,30.358,30.4594,30.2567,30.2936,164465.0
2023-02-09 14:30:00,32.88,33.04,32.87,32.89,117965.0,30.2936,30.441,30.2843,30.3028,117965.0
2023-02-09 15:00:00,32.89,32.89,32.74,32.77,206885.0,30.3028,30.3028,30.1646,30.1922,206885.0
2023-02-09 15:30:00,32.76,32.82,32.6,32.68,967351.0,30.183,30.2383,30.0356,30.1093,967351.0
2023-02-10 09:30:00,32.48,32.82,32.22,32.59,233999.0,29.925,30.2383,29.6855,30.0264,233999.0
2023-02-10 10:00:00,32.62,32.82,32.41,32.75,223086.0,30.054,30.2383,29.8605,30.1738,223086.0
2023-02-10 10:30:00,32.75,32.81,32.45,32.58,127606.0,30.1738,30.2291,29.8974,30.0171,127606.0
2023-02-10 11:00:00,32.57,32.62,32.49,32.52,98591.0,30.0079,30.054,29.9342,29.9619,98591.0
2023-02-10 11:30:00,32.52,32.57,32.43,32.45,118960.0,29.9619,30.0079,29.8789,29.8974,118960.0
2023-02-10 12:00:00,32.44,32.47,32.33,32.41,132249.0,29.8882,29.9158,29.7868,29.8605,132249.0
2023-02-10 12:30:00,32.4,32.49,32.37,32.48,119165.0,29.8513,29.9342,29.8237,29.925,119165.0
2023-02-10 13:00:00,32.49,32.69,32.48,32.62,113479.0,29.9342,30.1185,29.925,30.054,113479.0
2023-02-10 13:30:00,32.62,32.63,32.49,32.52,115038.0,30.054,30.0632,29.9342,29.9619,115038.0
2023-02-10 14:00:00,32.52,32.57,32.44,32.45,115976.0,29.9619,30.0079,29.8882,29.8974,115976.0
2023-02-10 14:30:00,32.44,32.52,32.39,32.48,107954.0,29.8882,29.9619,29.8421,29.925,107954.0
2023-02-10 15:00:00,32.49,32.52,32.44,32.49,108926.0,29.9342,29.9619,29.8882,29.9342,108926.0
2023-02-10 15:30:00,32.5,32.59,32.47,32.54,426711.0,29.9434,30.0264,29.9158,29.9803,426711.0
2023-02-13 09:30:00,32.31,32.5,32.22,32.47,279715.0,29.7684,29.9434,29.6855,29.9158,279715.0
2023-02-13 10:00:00,32.48,32.78,32.46,32.77,322448.0,29.925,30.2014,29.9066,30.1922,322448.0
2023-02-13 10:30:00,32.77,32.85,32.68,32.73,197660.0,30.1922,30.2659,30.1093,30.1553,197660.0
2023-02-13 11:00:00,32.75,32.88,32.62,32.86,137020.0,30.1738,30.2936,30.054,30.2751,137020.0
2023-02-13 11:30:00,32.86,33.03,32.73,33.02,193210.0,30.2751,30.4318,30.1553,30.4225,193210.0
2023-02-13 12:00:00,33.02,33.12,32.91,32.93,173727.0,30.4225,30.5147,30.3212,30.3396,173727.0
2023-02-13 12:30:00,32.93,32.99,32.9,32.97,91143.0,30.3396,30.3949,30.312,30.3765,91143.0
2023-02-13 13:00:00,32.96,33.01,32.9,32.97,115695.0,30.3673,30.4133,30.312,30.3765,115695.0
2023-02-13 13:30:00,32.97,33.02,32.95,33.0,119342.0,30.3765,30.4225,30.358,30.4041,119342.0
2023-02-13 14:00:00,33.0,33.04,32.89,33.01,119576.0,30.4041,30.441,30.3028,30.4133,119576.0
2023-02-13 14:30:00,33.02,33.08,32.98,33.06,165635.0,30.4225,30.4778,30.3857,30.4594,165635.0
2023-02-13 15:00:00,33.06,33.2,33.03,33.18,203576.0,30.4594,30.5884,30.4318,30.57,203576.0
2023-02-13 15:30:00,33.18,33.37,33.18,33.22,916742.0,30.57,30.745,30.57,30.6068,916742.0
2023-02-14 09:30:00,32.94,32.96,32.42,32.75,260498.0,30.3488,30.3673,29.8697,30.1738,260498.0
2023-02-14 10:00:00,32.77,33.3,32.76,32.97,229970.0,30.1922,30.6805,30.183,30.3765,229970.0
2023-02-14 10:30:00,32.98,33.03,32.27,32.4,192533.0,30.3857,30.4318,29.7315,29.8513,192533.0
2023-02-14 11:00:00,32.4,32.61,32.24,32.26,314441.0,29.8513,30.0448,29.7039,29.7223,314441.0
2023-02-14 11:30:00,32.25,32.25,31.86,32.19,631322.0,29.7131,29.7131,29.3538,29.6578,631322.0
2023-02-14 12:00:00,32.18,32.42,32.15,32.34,257437.0,29.6486,29.8697,29.621,29.796,257437.0
2023-02-14 12:30:00,32.33,32.43,32.32,32.38,136578.0,29.7868,29.8789,29.7776,29.8329,136578.0
2023-02-14 13:00:00,32.38,32.84,32.37,32.52,851790.0,29.8329,30.2567,29.8237,29.9619,851790.0
2023-02-14 13:30:00,32.52,32.7,32.47,32.59,218652.0,29.9619,30.1277,29.9158,30.0264,218652.0
2023-02-14 14:00:00,32.59,32.71,32.49,32.68,164425.0,30.0264,30.1369,29.9342,30.1093,164425.0
2023-02-14 14:30:00,32.68,32.87,32.65,32.8,233797.0,30.1093,30.2843,30.0816,30.2198,233797.0
2023-02-14 15:00:00,32.81,32.85,32.64,32.72,241131.0,30.2291,30.2659,30.0724,30.1461,241131.0
2023-02-14 15:30:00,32.72,32.82,32.61,32.61,794129.0,30.1461,30.2383,30.0448,30.0448,794129.0
2023-02-15 09:30:00,32.37,32.55,32.2,32.28,312483.0,29.8237,29.9895,29.667,29.7407,312483.0
2023-02-15 10:00:00,32.27,32.51,32.25,32.37,255086.0,29.7315,29.9527,29.7131,29.8237,255086.0
2023-02-15 10:30:00,32.36,32.5,32.25,32.27,173212.0,29.8145,29.9434,29.7131,29.7315,173212.0
2023-02-15 11:00:00,32.27,32.38,32.25,32.32,158910.0,29.7315,29.8329,29.7131,29.7776,158910.0
2023-02-15 11:30:00,32.33,32.33,32.17,32.2,208375.0,29.7868,29.7868,29.6394,29.667,208375.0
2023-02-15 12:00:00,32.2,32.21,31.96,31.99,276187.0,29.667,29.6763,29.4459,29.4736,276187.0
2023-02-15 12:30:00,32.0,32.11,31.95,32.04,206880.0,29.4828,29.5841,29.4367,29.5196,206880.0
2023-02-15 13:00:00,32.05,32.09,32.0,32.08,131331.0,29.5288,29.5657,29.4828,29.5565,131331.0
2023-02-15 13:30:00,32.08,32.52,32.07,32.51,337022.0,29.5565,29.9619,29.5473,29.9527,337022.0
2023-02-15 14:00:00,32.51,32.54,32.38,32.41,271457.0,29.9527,29.9803,29.8329,29.8605,271457.0
2023-02-15 14:30:00,32.41,32.42,32.16,32.17,163404.0,29.8605,29.8697,29.6302,29.6394,163404.0
2023-02-15 15:00:00,32.18,32.24,32.09,32.09,239610.0,29.6486,29.7039,29.5657,29.5657,239610.0
2023-02-15 15:30:00,32.1,32.29,32.08,32.23,547347.0,29.5749,29.75,29.5565,29.6947,547347.0
2023-02-16 09:30:00,31.58,31.71,31.34,31.36,288368.0,29.0958,29.2156,28.8747,28.8931,288368.0
2023-02-16 10:00:00,31.35,31.57,31.24,31.49,506748.0,28.8839,29.0866,28.7826,29.0129,506748.0
2023-02-16 10:30:00,31.49,31.72,31.48,31.7,244715.0,29.0129,29.2248,29.0037,29.2064,244715.0
2023-02-16 11:00:00,31.7,31.8,31.66,31.73,141296.0,29.2064,29.2985,29.1695,29.234,141296.0
2023-02-16 11:30:00,31.73,31.82,31.68,31.76,115705.0,29.234,29.3169,29.1879,29.2617,115705.0
2023-02-16 12:00:00,31.77,31.88,31.72,31.85,89835.0,29.2709,29.3722,29.2248,29.3446,89835.0
2023-02-16 12:30:00,31.85,31.9,31.74,31.77,140053.0,29.3446,29.3906,29.2432,29.2709,140053.0
2023-02-16 13:00:00,31.77,31.84,31.69,31.72,103334.0,29.2709,29.3354,29.1972,29.2248,103334.0
2023-02-16 13:30:00,31.71,31.75,31.68,31.72,150420.0,29.2156,29.2524,29.1879,29.2248,150420.0
2023-02-16 14:00:00,31.73,31.77,31.65,31.75,159009.0,29.234,29.2709,29.1603,29.2524,159009.0
2023-02-16 14:30:00,31.75,31.83,31.7,31.71,173811.0,29.2524,29.3261,29.2064,29.2156,173811.0
2023-02-16 15:00:00,31.71,31.71,31.28,31.29,316986.0,29.2156,29.2156,28.8194,28.8286,316986.0
2023-02-16 15:30:00,31.28,31.36,31.17,31.29,1206979.0,28.8194,28.8931,28.7181,28.8286,1206979.0
2023-02-17 09:30:00,31.2,31.26,30.66,30.75,333309.0,28.7457,28.801,28.2482,28.3311,333309.0
2023-02-17 10:00:00,30.75,31.05,30.75,30.9,221437.0,28.3311,28.6075,28.3311,28.4693,221437.0
2023-02-17 10:30:00,30.89,30.95,30.61,30.63,240840.0,28.4601,28.5154,28.2021,28.2205,240840.0
2023-02-17 11:00:00,30.62,30.65,30.5,30.57,202691.0,28.2113,28.239,28.1008,28.1653,202691.0
2023-02-17 11:30:00,30.57,30.75,30.48,30.7,236836.0,28.1653,28.3311,28.0823,28.285,236836.0
2023-02-17 12:00:00,30.7,30.9,30.7,30.85,164864.0,28.285,28.4693,28.285,28.4232,164864.0
2023-02-17 12:30:00,30.85,30.86,30.7,30.75,124999.0,28.4232,28.4324,28.285,28.3311,124999.0
2023-02-17 13:00:00,30.76,30.87,30.7,30.8,146693.0,28.3403,28.4417,28.285,28.3772,146693.0
2023-02-17 13:30:00,30.8,30.8,30.68,30.73,137235.0,28.3772,28.3772,28.2666,28.3127,137235.0
2023-02-17 14:00:00,30.74,30.96,30.74,30.92,137147.0,28.3219,28.5246,28.3219,28.4877,137147.0
2023-02-17 14:30:00,30.92,30.97,30.84,30.95,128546.0,28.4877,28.5338,28.414,28.5154,128546.0
2023-02-17 15:00:00,30.95,31.06,30.92,30.94,235667.0,28.5154,28.6167,28.4877,28.5062,235667.0
2023-02-17 15:30:00,30.93,31.09,30.9,31.04,890347.0,28.4969,28.6444,28.4693,28.5983,890347.0
2023-02-21 09:30:00,30.49,30.6,30.17,30.17,303713.0,28.0916,28.1929,27.7967,27.7967,303713.0
2023-02-21 10:00:00,30.15,30.24,29.85,29.86,238373.0,27.7783,27.8612,27.5019,27.5111,238373.0
2023-02-21 10:30:00,29.87,29.93,29.78,29.83,306516.0,27.5203,27.5756,27.4374,27.4835,306516.0
2023-02-21 11:00:00,29.83,30.02,29.82,29.98,264083.0,27.4835,27.6585,27.4743,27.6217,264083.0
2023-02-21 11:30:00,29.98,30.07,29.89,29.9,195458.0,27.6217,27.7046,27.5388,27.548,195458.0
2023-02-21 12:00:00,29.89,29.99,29.88,29.92,173860.0,27.5388,27.6309,27.5295,27.5664,173860.0
2023-02-21 12:30:00,29.92,30.02,29.88,30.01,136799.0,27.5664,27.6585,27.5295,27.6493,136799.0
2023-02-21 13:00:00,30.0,30.08,29.94,29.96,183610.0,27.6401,27.7138,27.5848,27.6032,183610.0
2023-02-21 13:30:00,29.96,29.96,29.8,29.82,230550.0,27.6032,27.6032,27.4558,27.4743,230550.0
2023-02-21 14:00:00,29.81,29.88,29.76,29.87,168446.0,27.465,27.5295,27.419,27.5203,168446.0
2023-02-21 14:30:00,29.88,29.97,29.85,29.95,149804.0,27.5295,27.6125,27.5019,27.594,149804.0
2023-02-21 15:00:00,29.95,30.04,29.95,30.04,235119.0,27.594,27.677,27.594,27.677,235119.0
2023-02-21 15:30:00,30.04,30.09,29.79,29.8,1041433.0,27.677,27.723,27.4466,27.4558,1041433.0
2023-02-22 09:30:00,29.86,30.12,29.85,29.96,238566.0,27.5111,27.7507,27.5019,27.6032,238566.0
2023-02-22 10:00:00,29.96,29.96,29.67,29.76,208227.0,27.6032,27.6032,27.3361,27.419,208227.0
2023-02-22 10:30:00,29.76,29.76,29.53,29.69,204321.0,27.419,27.419,27.2071,27.3545,204321.0
2023-02-22 11:00:00,29.7,29.91,29.69,29.9,203448.0,27.3637,27.5572,27.3545,27.548,203448.0
2023-02-22 11:30:00,29.91,30.03,29.85,29.99,335530.0,27.5572,27.6677,27.5019,27.6309,335530.0
2023-02-22 12:00:00,29.99,30.11,29.94,30.07,110213.0,27.6309,27.7414,27.5848,27.7046,110213.0
2023-02-22 12:30:00,30.07,30.14,30.06,30.09,72889.0,27.7046,27.7691,27.6954,27.723,72889.0
2023-02-22 13:00:00,30.09,30.23,30.07,30.22,134435.0,27.723,27.852,27.7046,27.8428,134435.0
2023-02-22 13:30:00,30.22,30.33,30.17,30.21,146994.0,27.8428,27.9441,27.7967,27.8336,146994.0
2023-02-22 14:00:00,30.19,30.28,30.0,30.15,251136.0,27.8152,27.8981,27.6401,27.7783,251136.0
2023-02-22 14:30:00,30.14,30.16,29.93,29.95,232752.0,27.7691,27.7875,27.5756,27.594,232752.0
2023-02-22 15:00:00,29.94,30.09,29.94,30.01,147627.0,27.5848,27.723,27.5848,27.6493,147627.0
2023-02-22 15:30:00,30.01,30.1,29.98,30.05,785866.0,27.6493,27.7322,27.6217,27.6862,785866.0
2023-02-23 09:30:00,30.34,30.54,30.28,30.3,192655.0,27.9534,28.1376,27.8981,27.9165,192655.0
2023-02-23 10:00:00,30.3,30.35,30.02,30.09,134709.0,27.9165,27.9626,27.6585,27.723,134709.0
2023-02-23 10:30:00,30.09,30.14,29.78,29.96,191749.0,27.723,27.7691,27.4374,27.6032,191749.0
2023-02-23 11:00:00,29.96,30.19,29.96,30.17,234924.0,27.6032,27.8152,27.6032,27.7967,234924.0
2023-02-23 11:30:00,30.15,30.24,29.88,29.96,213205.0,27.7783,27.8612,27.5295,27.6032,213205.0
2023-02-23 12:00:00,29.96,30.01,29.86,29.88,149425.0,27.6032,27.6493,27.5111,27.5295,149425.0
2023-02-23 12:30:00,29.87,29.94,29.82,29.94,109764.0,27.5203,27.5848,27.4743,27.5848,109764.0
2023-02-23 13:00:00,29.93,30.02,29.92,30.02,103251.0,27.5756,27.6585,27.5664,27.6585,103251.0
2023-02-23 13:30:00,30.02,30.06,29.95,29.98,102237.0,27.6585,27.6954,27.594,27.6217,102237.0
2023-02-23 14:00:00,29.98,30.24,29.96,30.2,101607.0,27.6217,27.8612,27.6032,27.8244,101607.0
2023-02-23 14:30:00,30.2,30.27,30.19,30.24,113344.0,27.8244,27.8889,27.8152,27.8612,113344.0
2023-02-23 15:00:00,30.24,30.46,30.24,30.46,172339.0,27.8612,28.0639,27.8612,28.0639,172339.0
2023-02-23 15:30:00,30.46,30.57,30.42,30.5,684433.0,28.0639,28.1653,28.0271,28.1008,684433.0
2023-02-24 09:30:00,29.87,29.91,29.57,29.72,302288.0,27.5203,27.5572,27.2439,27.3821,302288.0
2023-02-24 10:00:00,29.73,29.98,29.6,29.84,265063.0,27.3913,27.6217,27.2716,27.4927,265063.0
2023-02-24 10:30:00,29.84,29.85,29.55,29.62,255105.0,27.4927,27.5019,27.2255,27.29,255105.0
2023-02-24 11:00:00,29.62,29.78,29.58,29.76,82805.0,27.29,27.4374,27.2531,27.419,82805.0
2023-02-24 11:30:00,29.76,29.78,29.65,29.69,85378.0,27.419,27.4374,27.3176,27.3545,85378.0
2023-02-24 12:00:00,29.69,29.73,29.59,29.73,111821.0,27.3545,27.3913,27.2624,27.3913,111821.0
2023-02-24 12:30:00,29.73,29.76,29.64,29.67,84286.0,27.3913,27.419,27.3084,27.3361,84286.0
2023-02-24 13:00:00,29.67,29.78,29.67,29.76,90303.0,27.3361,27.4374,27.3361,27.419,90303.0
2023-02-24 13:30:00,29.75,29.81,29.68,29.78,104725.0,27.4098,27.465,27.3453,27.4374,104725.0
2023-02-24 14:00:00,29.79,29.87,29.77,29.82,87237.0,27.4466,27.5203,27.4282,27.4743,87237.0
2023-02-24 14:30:00,29.82,30.06,29.76,30.05,161070.0,27.4743,27.6954,27.419,27.6862,161070.0
2023-02-24 15:00:00,30.06,30.21,30.04,30.11,269871.0,27.6954,27.8336,27.677,27.7414,269871.0
2023-02-24 15:30:00,30.12,30.25,30.0,30.23,622517.0,27.7507,27.8704,27.6401,27.852,622517.0
2023-02-27 09:30:00,30.72,30.8,29.99,30.27,235295.0,28.3035,28.3772,27.6309,27.8889,235295.0
2023-02-27 10:00:00,30.27,30.53,30.2,30.33,202646.0,27.8889,28.1284,27.8244,27.9441,202646.0
2023-02-27 10:30:00,30.33,30.33,30.05,30.09,164598.0,27.9441,27.9441,27.6862,27.723,164598.0
2023-02-27 11:00:00,30.1,30.25,30.03,30.16,171337.0,27.7322,27.8704,27.6677,27.7875,171337.0
2023-02-27 11:30:00,30.15,30.17,29.99,30.01,107056.0,27.7783,27.7967,27.6309,27.6493,107056.0
2023-02-27 12:00:00,30.01,30.06,29.88,29.96,139600.0,27.6493,27.6954,27.5295,27.6032,139600.0
2023-02-27 12:30:00,29.96,30.05,29.9,29.93,140976.0,27.6032,27.6862,27.548,27.5756,140976.0
2023-02-27 13:00:00,29.93,29.99,29.91,29.96,126790.0,27.5756,27.6309,27.5572,27.6032,126790.0
2023-02-27 13:30:00,29.96,29.98,29.81,29.91,138868.0,27.6032,27.6217,27.465,27.5572,138868.0
2023-02-27 14:00:00,29.91,29.99,29.83,29.83,107806.0,27.5572,27.6309,27.4835,27.4835,107806.0
2023-02-27 14:30:00,29.84,29.88,29.74,29.8,117143.0,27.4927,27.5295,27.4006,27.4558,117143.0
2023-02-27 15:00:00,29.79,29.81,29.64,29.67,176268.0,27.4466,27.465,27.3084,27.3361,176268.0
2023-02-27 15:30:00,29.66,29.66,29.56,29.61,625808.0,27.3268,27.3268,27.2347,27.2808,625808.0
2023-02-28 09:30:00,29.69,29.84,29.61,29.71,280474.0,27.3545,27.4927,27.2808,27.3729,280474.0
2023-02-28 10:00:00,29.71,29.93,29.67,29.86,511697.0,27.3729,27.5756,27.3361,27.5111,511697.0
2023-02-28 10:30:00,29.86,30.15,29.84,30.03,207881.0,27.5111,27.7783,27.4927,27.6677,207881.0
2023-02-28 11:00:00,30.03,30.2,30.02,30.16,415046.0,27.6677,27.8244,27.6585,27.7875,415046.0
2023-02-28 11:30:00,30.17,30.22,29.96,30.01,146091.0,27.7967,27.8428,27.6032,27.6493,146091.0
2023-02-28 12:00:00,30.01,30.05,29.93,29.97,117389.0,27.6493,27.6862,27.5756,27.6125,117389.0
2023-02-28 12:30:00,29.97,30.05,29.82,30.05,138574.0,27.6125,27.6862,27.4743,27.6862,138574.0
2023-02-28 13:00:00,30.05,30.16,30.04,30.12,123446.0,27.6862,27.7875,27.677,27.7507,123446.0
2023-02-28 13:30:00,30.13,30.24,30.09,30.21,192116.0,27.7599,27.8612,27.723,27.8336,192116.0
2023-02-28 14:00:00,30.22,30.25,30.15,30.19,216069.0,27.8428,27.8704,27.7783,27.8152,216069.0
2023-02-28 14:30:00,30.18,30.26,30.11,30.2,188448.0,27.8059,27.8796,27.7414,27.8244,188448.0
2023-02-28 15:00:00,30.2,30.23,30.1,30.15,235503.0,27.8244,27.852,27.7322,27.7783,235503.0
2023-02-28 15:30:00,30.14,30.15,30.02,30.04,1066413.0,27.7691,27.7783,27.6585,27.677,1066413.0
2023-03-01 09:30:00,30.12,30.43,29.95,30.39,299298.0,27.7507,28.0363,27.594,27.9994,299298.0
2023-03-01 10:00:00,30.41,30.43,29.96,30.06,347899.0,28.0178,28.0363,27.6032,27.6954,347899.0
2023-03-01 10:30:00,30.07,30.44,30.0,30.33,215616.0,27.7046,28.0455,27.6401,27.9441,215616.0
2023-03-01 11:00:00,30.33,30.33,30.12,30.23,157434.0,27.9441,27.9441,27.7507,27.852,157434.0
2023-03-01 11:30:00,30.24,30.37,30.19,30.3,106906.0,27.8612,27.981,27.8152,27.9165,106906.0
2023-03-01 12:00:00,30.3,30.38,30.27,30.29,88301.0,27.9165,27.9902,27.8889,27.9073,88301.0
2023-03-01 12:30:00,30.3,30.42,30.29,30.4,91511.0,27.9165,28.0271,27.9073,28.0086,91511.0
2023-03-01 13:00:00,30.41,30.41,30.28,30.3,99988.0,28.0178,28.0178,27.8981,27.9165,99988.0
2023-03-01 13:30:00,30.29,30.29,30.09,30.19,211325.0,27.9073,27.9073,27.723,27.8152,211325.0
2023-03-01 14:00:00,30.19,30.19,30.06,30.06,110231.0,27.8152,27.8152,27.6954,27.6954,110231.0
2023-03-01 14:30:00,30.06,30.13,30.02,30.08,120696.0,27.6954,27.7599,27.6585,27.7138,120696.0
2023-03-01 15:00:00,30.08,30.2,30.08,30.14,157713.0,27.7138,27.8244,27.7138,27.7691,157713.0
2023-03-01 15:30:00,30.14,30.26,30.06,30.07,929999.0,27.7691,27.8796,27.6954,27.7046,929999.0
2023-03-02 09:30:00,29.64,29.73,29.43,29.54,437191.0,27.3084,27.3913,27.1149,27.2163,437191.0
2023-03-02 10:00:00,29.55,29.78,29.52,29.61,233987.0,27.2255,27.4374,27.1979,27.2808,233987.0
2023-03-02 10:30:00,29.63,29.81,29.58,29.79,141184.0,27.2992,27.465,27.2531,27.4466,141184.0
2023-03-02 11:00:00,29.79,29.85,29.77,29.8,72537.0,27.4466,27.5019,27.4282,27.4558,72537.0
2023-03-02 11:30:00,29.8,29.83,29.69,29.74,190211.0,27.4558,27.4835,27.3545,27.4006,190211.0
2023-03-02 12:00:00,29.74,29.76,29.59,29.6,101745.0,27.4006,27.419,27.2624,27.2716,101745.0
2023-03-02 12:30:00,29.6,29.74,29.6,29.74,58156.0,27.2716,27.4006,27.2716,27.4006,58156.0
2023-03-02 13:00:00,29.74,29.76,29.69,29.74,126285.0,27.4006,27.419,27.3545,27.4006,126285.0
2023-03-02 13:30:00,29.74,30.02,29.73,30.01,82806.0,27.4006,27.6585,27.3913,27.6493,82806.0
2023-03-02 14:00:00,30.02,30.17,30.0,30.11,163680.0,27.6585,27.7967,27.6401,27.7414,163680.0
2023-03-02 14:30:00,30.11,30.17,30.02,30.15,128586.0,27.7414,27.7967,27.6585,27.7783,128586.0
2023-03-02 15:00:00,30.15,30.24,30.1,30.21,157270.0,27.7783,27.8612,27.7322,27.8336,157270.0
2023-03-02 15:30:00,30.21,30.35,30.18,30.2,684995.0,27.8336,27.9626,27.8059,27.8244,684995.0
2023-03-03 09:30:00,30.52,30.53,30.12,30.4,248436.0,28.1192,28.1284,27.7507,28.0086,248436.0
2023-03-03 10:00:00,30.41,30.5,30.15,30.46,221608.0,28.0178,28.1008,27.7783,28.0639,221608.0
2023-03-03 10:30:00,30.45,30.45,30.29,30.34,179916.0,28.0547,28.0547,27.9073,27.9534,179916.0
2023-03-03 11:00:00,30.33,30.47,30.33,30.44,135754.0,27.9441,28.0731,27.9441,28.0455,135754.0
2023-03-03 11:30:00,30.44,30.56,30.39,30.55,168515.0,28.0455,28.156,27.9994,28.1468,168515.0
2023-03-03 12:00:00,30.55,30.57,30.48,30.51,145329.0,28.1468,28.1653,28.0823,28.11,145329.0
2023-03-03 12:30:00,30.51,30.51,30.45,30.51,122165.0,28.11,28.11,28.0547,28.11,122165.0
2023-03-03 13:00:00,30.51,30.54,30.43,30.49,124532.0,28.11,28.1376,28.0363,28.0916,124532.0
2023-03-03 13:30:00,30.49,30.54,30.46,30.51,130300.0,28.0916,28.1376,28.0639,28.11,130300.0
2023-03-03 14:00:00,30.52,30.61,30.46,30.57,144645.0,28.1192,28.2021,28.0639,28.1653,144645.0
2023-03-03 14:30:00,30.57,30.61,30.48,30.54,113923.0,28.1653,28.2021,28.0823,28.1376,113923.0
2023-03-03 15:00:00,30.54,30.64,30.51,30.63,201582.0,28.1376,28.2298,28.11,28.2205,201582.0
2023-03-03 15:30:00,30.62,30.68,30.51,30.54,723647.0,28.2113,28.2666,28.11,28.1376,723647.0
2023-03-06 09:30:00,30.57,30.74,30.41,30.48,290774.0,28.1653,28.3219,28.0178,28.0823,290774.0
2023-03-06 10:00:00,30.48,30.8,30.41,30.65,132899.0,28.0823,28.3772,28.0178,28.239,132899.0
2023-03-06 10:30:00,30.65,30.68,30.37,30.49,158570.0,28.239,28.2666,27.981,28.0916,158570.0
2023-03-06 11:00:00,30.49,30.49,30.36,30.37,112946.0,28.0916,28.0916,27.9718,27.981,112946.0
2023-03-06 11:30:00,30.36,30.43,30.33,30.4,121444.0,27.9718,28.0363,27.9441,28.0086,121444.0
2023-03-06 12:00:00,30.39,30.39,30.26,30.3,85244.0,27.9994,27.9994,27.8796,27.9165,85244.0
2023-03-06 12:30:00,30.3,30.31,29.99,30.02,81990.0,27.9165,27.9257,27.6309,27.6585,81990.0
2023-03-06 13:00:00,30.03,30.06,29.95,30.01,150130.0,27.6677,27.6954,27.594,27.6493,150130.0
2023-03-06 13:30:00,30.01,30.02,29.89,29.91,77093.0,27.6493,27.6585,27.5388,27.5572,77093.0
2023-03-06 14:00:00,29.92,30.05,29.9,30.02,72148.0,27.5664,27.6862,27.548,27.6585,72148.0
2023-03-06 14:30:00,30.02,30.07,29.97,30.04,93227.0,27.6585,27.7046,27.6125,27.677,93227.0
2023-03-06 15:00:00,30.04,30.08,29.98,30.0,216532.0,27.677,27.7138,27.6217,27.6401,216532.0
2023-03-06 15:30:00,30.0,30.11,29.98,30.07,679564.0,27.6401,27.7414,27.6217,27.7046,679564.0
2023-03-07 09:30:00,30.01,30.33,29.86,30.3,187683.0,27.6493,27.9441,27.5111,27.9165,187683.0
2023-03-07 10:00:00,30.32,30.32,29.83,29.97,327486.0,27.9349,27.9349,27.4835,27.6125,327486.0
2023-03-07 10:30:00,29.97,30.08,29.8,29.8,187657.0,27.6125,27.7138,27.4558,27.4558,187657.0
2023-03-07 11:00:00,29.8,29.93,29.77,29.83,119905.0,27.4558,27.5756,27.4282,27.4835,119905.0
2023-03-07 11:30:00,29.83,29.94,29.71,29.72,123373.0,27.4835,27.5848,27.3729,27.3821,123373.0
2023-03-07 12:00:00,29.73,29.94,29.69,29.89,85776.0,27.3913,27.5848,27.3545,27.5388,85776.0
2023-03-07 12:30:00,29.9,29.9,29.68,29.69,172563.0,27.548,27.548,27.3453,27.3545,172563.0
2023-03-07 13:00:00,29.68,29.68,29.54,29.58,122339.0,27.3453,27.3453,27.2163,27.2531,122339.0
2023-03-07 13:30:00,29.59,29.63,29.47,29.53,97286.0,27.2624,27.2992,27.1518,27.2071,97286.0
2023-03-07 14:00:00,29.53,29.61,29.52,29.58,100845.0,27.2071,27.2808,27.1979,27.2531,100845.0
2023-03-07 14:30:00,29.58,29.61,29.43,29.46,78414.0,27.2531,27.2808,27.1149,27.1426,78414.0
2023-03-07 15:00:00,29.46,29.55,29.4,29.42,123228.0,27.1426,27.2255,27.0873,27.1057,123228.0
2023-03-07 15:30:00,29.42,29.55,29.35,29.43,592680.0,27.1057,27.2255,27.0412,27.1149,592680.0
2023-03-08 09:30:00,29.44,29.63,29.18,29.61,205098.0,27.1242,27.2992,26.8846,27.2808,205098.0
2023-03-08 10:00:00,29.62,29.73,29.43,29.63,144517.0,27.29,27.3913,27.1149,27.2992,144517.0
2023-03-08 10:30:00,29.63,29.75,29.48,29.55,109563.0,27.2992,27.4098,27.161,27.2255,109563.0
2023-03-08 11:00:00,29.55,29.71,29.55,29.61,74781.0,27.2255,27.3729,27.2255,27.2808,74781.0
2023-03-08 11:30:00,29.62,29.76,29.52,29.68,166104.0,27.29,27.419,27.1979,27.3453,166104.0
2023-03-08 12:00:00,29.68,29.7,29.52,29.57,86576.0,27.3453,27.3637,27.1979,27.2439,86576.0
2023-03-08 12:30:00,29.57,29.62,29.49,29.58,73010.0,27.2439,27.29,27.1702,27.2531,73010.0
2023-03-08 13:00:00,29.58,29.6,29.49,29.5,71707.0,27.2531,27.2716,27.1702,27.1794,71707.0
2023-03-08 13:30:00,29.5,29.58,29.41,29.46,118996.0,27.1794,27.2531,27.0965,27.1426,118996.0
2023-03-08 14:00:00,29.46,29.51,29.43,29.44,106087.0,27.1426,27.1886,27.1149,27.1242,106087.0
2023-03-08 14:30:00,29.45,29.47,29.36,29.37,89689.0,27.1334,27.1518,27.0504,27.0597,89689.0
2023-03-08 15:00:00,29.37,29.4,29.31,29.36,119907.0,27.0597,27.0873,27.0044,27.0504,119907.0
2023-03-08 15:30:00,29.36,29.48,29.31,29.43,451785.0,27.0504,27.161,27.0044,27.1149,451785.0
2023-03-09 09:30:00,29.31,29.46,29.0,29.02,783886.0,27.0044,27.1426,26.7188,26.7372,783886.0
2023-03-09 10:00:00,29.02,29.14,28.78,29.01,617529.0,26.7372,26.8478,26.5161,26.728,617529.0
2023-03-09 10:30:00,29.01,29.23,28.88,28.9,457665.0,26.728,26.9307,26.6082,26.6266,457665.0
2023-03-09 11:00:00,28.89,28.91,28.4,28.4,340105.0,26.6174,26.6358,26.166,26.166,340105.0
2023-03-09 11:30:00,28.4,28.46,28.19,28.46,236890.0,26.166,26.2212,25.9725,26.2212,236890.0
2023-03-09 12:00:00,28.45,28.49,28.3,28.45,268030.0,26.212,26.2489,26.0738,26.212,268030.0
2023-03-09 12:30:00,28.44,28.44,28.09,28.18,392050.0,26.2028,26.2028,25.8803,25.9633,392050.0
2023-03-09 13:00:00,28.17,28.21,27.95,28.03,488757.0,25.9541,25.9909,25.7514,25.8251,488757.0
2023-03-09 13:30:00,28.02,28.06,27.73,27.79,368673.0,25.8159,25.8527,25.5487,25.6039,368673.0
2023-03-09 14:00:00,27.79,27.91,27.68,27.85,323615.0,25.6039,25.7145,25.5026,25.6592,323615.0
2023-03-09 14:30:00,27.84,27.85,27.71,27.73,140178.0,25.65,25.6592,25.5302,25.5487,140178.0
2023-03-09 15:00:00,27.74,27.77,27.42,27.5,293586.0,25.5579,25.5855,25.2631,25.3368,293586.0
2023-03-09 15:30:00,27.51,27.63,27.34,27.38,1385997.0,25.346,25.4565,25.1893,25.2262,1385997.0
2023-03-10 09:30:00,26.72,26.84,25.13,25.95,2253735.0,24.6181,24.7287,23.1532,23.9087,2253735.0
2023-03-10 10:00:00,25.96,26.27,25.88,26.09,1227527.0,23.9179,24.2035,23.8442,24.0377,1227527.0
2023-03-10 10:30:00,26.09,26.13,25.37,26.05,944428.0,24.0377,24.0745,23.3743,24.0008,944428.0
2023-03-10 11:00:00,26.04,26.74,25.95,26.68,762590.0,23.9916,24.6365,23.9087,24.5813,762590.0
2023-03-10 11:30:00,26.67,26.85,26.34,26.42,1064949.0,24.572,24.7379,24.268,24.3417,1064949.0
2023-03-10 12:00:00,26.43,26.45,26.02,26.09,519486.0,24.3509,24.3694,23.9732,24.0377,519486.0
2023-03-10 12:30:00,26.09,26.31,25.82,25.83,482218.0,24.0377,24.2404,23.7889,23.7981,482218.0
2023-03-10 13:00:00,25.82,25.9,25.4,25.4,456901.0,23.7889,23.8626,23.402,23.402,456901.0
2023-03-10 13:30:00,25.4,25.45,25.18,25.2,469556.0,23.402,23.448,23.1993,23.2177,469556.0
2023-03-10 14:00:00,25.21,25.66,25.16,25.64,459968.0,23.2269,23.6415,23.1808,23.6231,459968.0
2023-03-10 14:30:00,25.64,25.91,25.64,25.79,570595.0,23.6231,23.8718,23.6231,23.7613,570595.0
2023-03-10 15:00:00,25.78,26.04,25.76,26.0,909948.0,23.7521,23.9916,23.7336,23.9548,909948.0
2023-03-10 15:30:00,26.0,26.02,25.64,25.82,1358088.0,23.9548,23.9732,23.6231,23.7889,1358088.0
2023-03-13 09:30:00,24.58,24.64,22.05,22.46,3840348.0,22.6465,22.7017,20.3155,20.6932,3840348.0
2023-03-13 10:00:00,22.46,22.76,22.11,22.26,2654964.0,20.6932,20.9696,20.3708,20.509,2654964.0
2023-03-13 10:30:00,22.26,22.9,22.02,22.48,2644432.0,20.509,21.0986,20.2878,20.7116,2644432.0
2023-03-13 11:00:00,22.48,23.82,22.38,23.79,2874913.0,20.7116,21.9462,20.6195,21.9186,2874913.0
2023-03-13 11:30:00,23.79,24.18,23.5,23.65,2011449.0,21.9186,22.2779,21.6514,21.7896,2011449.0
2023-03-13 12:00:00,23.66,24.01,23.46,23.7,1243008.0,21.7988,22.1213,21.6146,21.8357,1243008.0
2023-03-13 12:30:00,23.7,23.83,23.4,23.41,867130.0,21.8357,21.9555,21.5593,21.5685,867130.0
2023-03-13 13:00:00,23.41,23.42,23.03,23.15,604100.0,21.5685,21.5777,21.2184,21.3289,604100.0
2023-03-13 13:30:00,23.15,23.28,23.01,23.18,589463.0,21.3289,21.4487,21.2,21.3566,589463.0
2023-03-13 14:00:00,23.19,23.48,23.05,23.42,841214.0,21.3658,21.633,21.2368,21.5777,841214.0
2023-03-13 14:30:00,23.43,23.83,23.42,23.77,1294489.0,21.5869,21.9555,21.5777,21.9002,1294489.0
2023-03-13 15:00:00,23.77,23.82,23.16,23.32,1257803.0,21.9002,21.9462,21.3382,21.4856,1257803.0
2023-03-13 15:30:00,23.31,23.48,23.02,23.05,2637939.0,21.4764,21.633,21.2092,21.2368,2637939.0
2023-03-14 09:30:00,24.99,26.13,24.91,25.22,2638673.0,23.0242,24.0745,22.9505,23.2361,2638673.0
2023-03-14 10:00:00,25.24,25.29,24.7,24.93,1079550.0,23.2545,23.3006,22.757,22.9689,1079550.0
2023-03-14 10:30:00,24.93,25.08,24.75,24.82,901678.0,22.9689,23.1071,22.8031,22.8676,901678.0
2023-03-14 11:00:00,24.81,25.09,24.69,25.0,654599.0,22.8584,23.1163,22.7478,23.0334,654599.0
2023-03-14 11:30:00,25.0,25.04,24.58,24.59,751484.0,23.0334,23.0703,22.6465,22.6557,751484.0
2023-03-14 12:00:00,24.58,24.79,24.47,24.49,660815.0,22.6465,22.8399,22.5451,22.5635,660815.0
2023-03-14 12:30:00,24.47,24.62,23.96,23.96,592755.0,22.5451,22.6833,22.0752,22.0752,592755.0
2023-03-14 13:00:00,23.97,24.0,23.34,23.52,821737.0,22.0844,22.1121,21.504,21.6698,821737.0
2023-03-14 13:30:00,23.5,23.65,23.3,23.4,888121.0,21.6514,21.7896,21.4671,21.5593,888121.0
2023-03-14 14:00:00,23.41,23.47,23.05,23.3,1185584.0,21.5685,21.6238,21.2368,21.4671,1185584.0
2023-03-14 14:30:00,23.3,23.53,23.08,23.08,904772.0,21.4671,21.6791,21.2645,21.2645,904772.0
2023-03-14 15:00:00,23.08,23.11,22.68,22.95,1327739.0,21.2645,21.2921,20.8959,21.1447,1327739.0
2023-03-14 15:30:00,22.95,23.07,22.82,23.05,3034755.0,21.1447,21.2552,21.0249,21.2368,3034755.0
2023-03-15 09:30:00,22.25,22.29,21.58,21.75,1752309.0,20.4997,20.5366,19.8824,20.0391,1752309.0
2023-03-15 10:00:00,21.76,22.46,21.69,22.28,1667439.0,20.0483,20.6932,19.9838,20.5274,1667439.0
2023-03-15 10:30:00,22.28,23.01,22.26,23.01,1471564.0,20.5274,21.2,20.509,21.2,1471564.0
2023-03-15 11:00:00,23.02,23.2,22.77,22.89,766473.0,21.2092,21.375,20.9788,21.0894,766473.0
2023-03-15 11:30:00,22.89,23.01,22.67,22.69,525812.0,21.0894,21.2,20.8867,20.9051,525812.0
2023-03-15 12:00:00,22.7,22.92,22.69,22.81,466020.0,20.9143,21.117,20.9051,21.0157,466020.0
2023-03-15 12:30:00,22.81,22.85,22.59,22.67,955210.0,21.0157,21.0525,20.813,20.8867,955210.0
2023-03-15 13:00:00,22.67,22.99,22.64,22.97,346463.0,20.8867,21.1815,20.8591,21.1631,346463.0
2023-03-15 13:30:00,22.97,23.0,22.81,22.96,314995.0,21.1631,21.1907,21.0157,21.1539,314995.0
2023-03-15 14:00:00,22.96,23.31,22.59,23.21,622948.0,21.1539,21.4764,20.813,21.3842,622948.0
2023-03-15 14:30:00,23.23,23.39,23.1,23.36,846800.0,21.4027,21.5501,21.2829,21.5224,846800.0
2023-03-15 15:00:00,23.37,23.48,23.1,23.48,869139.0,21.5316,21.633,21.2829,21.633,869139.0
2023-03-15 15:30:00,23.48,23.57,23.3,23.53,2023519.0,21.633,21.7159,21.4671,21.6791,2023519.0
2023-03-16 09:30:00,22.88,23.46,22.74,22.78,615169.0,21.0802,21.6146,20.9512,20.988,615169.0
2023-03-16 10:00:00,22.77,22.82,22.31,22.38,1271891.0,20.9788,21.0249,20.555,20.6195,1271891.0
2023-03-16 10:30:00,22.38,23.35,22.36,23.12,691235.0,20.6195,21.5132,20.6011,21.3013,691235.0
2023-03-16 11:00:00,23.11,23.27,22.87,23.21,503603.0,21.2921,21.4395,21.071,21.3842,503603.0
2023-03-16 11:30:00,23.21,23.35,23.08,23.21,320170.0,21.3842,21.5132,21.2645,21.3842,320170.0
2023-03-16 12:00:00,23.21,23.23,22.94,23.22,216633.0,21.3842,21.4027,21.1355,21.3934,216633.0
2023-03-16 12:30:00,23.23,23.81,23.16,23.81,542537.0,21.4027,21.937,21.3382,21.937,542537.0
2023-03-16 13:00:00,23.81,24.12,23.44,23.56,677261.0,21.937,22.2226,21.5961,21.7067,677261.0
2023-03-16 13:30:00,23.55,23.6,23.27,23.31,313567.0,21.6975,21.7435,21.4395,21.4764,313567.0
2023-03-16 14:00:00,23.31,23.34,23.08,23.12,296063.0,21.4764,21.504,21.2645,21.3013,296063.0
2023-03-16 14:30:00,23.13,23.14,22.87,22.93,339648.0,21.3105,21.3197,21.071,21.1263,339648.0
2023-03-16 15:00:00,22.92,23.52,22.88,23.5,1233029.0,21.117,21.6698,21.0802,21.6514,1233029.0
2023-03-16 15:30:00,23.5,23.69,23.34,23.46,1897378.0,21.6514,21.8265,21.504,21.6146,1897378.0
2023-03-17 09:30:00,22.9,22.96,22.38,22.72,615936.0,21.0986,21.1539,20.6195,20.9328,615936.0
2023-03-17 10:00:00,22.71,22.98,22.15,22.34,759090.0,20.9236,21.1723,20.4076,20.5827,759090.0
2023-03-17 10:30:00,22.34,22.5,22.1,22.17,451397.0,20.5827,20.7301,20.3615,20.426,451397.0
2023-03-17 11:00:00,22.16,22.29,22.01,22.07,471784.0,20.4168,20.5366,20.2786,20.3339,471784.0
2023-03-17 11:30:00,22.06,22.24,22.02,22.24,259358.0,20.3247,20.4905,20.2878,20.4905,259358.0
2023-03-17 12:00:00,22.25,22.34,22.11,22.32,292169.0,20.4997,20.5827,20.3708,20.5642,292169.0
2023-03-17 12:30:00,22.31,22.49,22.11,22.13,362208.0,20.555,20.7209,20.3708,20.3892,362208.0
2023-03-17 13:00:00,22.14,22.27,22.11,22.23,311172.0,20.3984,20.5182,20.3708,20.4813,311172.0
2023-03-17 13:30:00,22.23,22.34,22.18,22.29,314383.0,20.4813,20.5827,20.4352,20.5366,314383.0
2023-03-17 14:00:00,22.3,22.39,22.2,22.21,330018.0,20.5458,20.6287,20.4537,20.4629,330018.0
2023-03-17 14:30:00,22.2,22.25,22.1,22.24,258895.0,20.4537,20.4997,20.3615,20.4905,258895.0
2023-03-17 15:00:00,22.24,22.54,22.21,22.53,389638.0,20.4905,20.7669,20.4629,20.7577,389638.0
2023-03-17 15:30:00,22.53,22.53,22.25,22.25,1169206.0,20.7577,20.7577,20.4997,20.4997,1169206.0
2023-03-20 09:30:00,22.72,24.61,22.7,24.56,3779106.0,20.9328,22.6741,20.9143,22.628,3779106.0
2023-03-20 10:00:00,24.57,24.73,23.97,24.38,1819659.0,22.6372,22.7847,22.0844,22.4622,1819659.0
2023-03-20 10:30:00,24.38,24.68,23.92,24.12,1262978.0,22.4622,22.7386,22.0384,22.2226,1262978.0
2023-03-20 11:00:00,24.12,24.17,23.79,23.89,1764777.0,22.2226,22.2687,21.9186,22.0107,1764777.0
2023-03-20 11:30:00,23.9,23.92,23.52,23.61,1028794.0,22.0199,22.0384,21.6698,21.7528,1028794.0
2023-03-20 12:00:00,23.62,23.65,23.27,23.42,766800.0,21.762,21.7896,21.4395,21.5777,766800.0
2023-03-20 12:30:00,23.45,23.67,23.3,23.57,426773.0,21.6053,21.808,21.4671,21.7159,426773.0
2023-03-20 13:00:00,23.58,23.96,23.54,23.77,730454.0,21.7251,22.0752,21.6883,21.9002,730454.0
2023-03-20 13:30:00,23.76,23.8,23.48,23.5,460228.0,21.891,21.9278,21.633,21.6514,460228.0
2023-03-20 14:00:00,23.51,23.54,23.32,23.35,507251.0,21.6606,21.6883,21.4856,21.5132,507251.0
2023-03-20 14:30:00,23.36,23.38,23.13,23.17,687260.0,21.5224,21.5409,21.3105,21.3474,687260.0
2023-03-20 15:00:00,23.17,23.36,23.15,23.35,484442.0,21.3474,21.5224,21.3289,21.5132,484442.0
2023-03-20 15:30:00,23.35,23.51,23.34,23.5,1812063.0,21.5132,21.6606,21.504,21.6514,1812063.0
2023-03-21 09:30:00,24.5,25.19,24.5,24.97,1529414.0,22.5727,23.2085,22.5727,23.0058,1529414.0
2023-03-21 10:00:00,24.97,25.25,24.88,25.07,795773.0,23.0058,23.2638,22.9229,23.0979,795773.0
2023-03-21 10:30:00,25.08,25.49,25.03,25.37,749263.0,23.1071,23.4849,23.0611,23.3743,749263.0
2023-03-21 11:00:00,25.39,25.77,25.28,25.71,878988.0,23.3927,23.7428,23.2914,23.6876,878988.0
2023-03-21 11:30:00,25.71,25.8,25.39,25.55,811154.0,23.6876,23.7705,23.3927,23.5402,811154.0
2023-03-21 12:00:00,25.54,25.61,25.41,25.51,462747.0,23.5309,23.5954,23.4112,23.5033,462747.0
2023-03-21 12:30:00,25.51,25.56,25.35,25.46,420337.0,23.5033,23.5494,23.3559,23.4572,420337.0
2023-03-21 13:00:00,25.46,25.71,25.38,25.7,481091.0,23.4572,23.6876,23.3835,23.6784,481091.0
2023-03-21 13:30:00,25.7,25.76,25.5,25.53,445214.0,23.6784,23.7336,23.4941,23.5217,445214.0
2023-03-21 14:00:00,25.53,25.68,25.52,25.59,306584.0,23.5217,23.6599,23.5125,23.577,306584.0
2023-03-21 14:30:00,25.58,25.6,25.47,25.48,358359.0,23.5678,23.5862,23.4664,23.4757,358359.0
2023-03-21 15:00:00,25.48,25.58,25.44,25.45,392317.0,23.4757,23.5678,23.4388,23.448,392317.0
2023-03-21 15:30:00,25.45,25.65,25.28,25.3,1817325.0,23.448,23.6323,23.2914,23.3098,1817325.0
2023-03-22 09:30:00,25.21,25.35,24.95,25.28,374637.0,23.2269,23.3559,22.9874,23.2914,374637.0
2023-03-22 10:00:00,25.28,25.88,25.28,25.65,1005947.0,23.2914,23.8442,23.2914,23.6323,1005947.0
2023-03-22 10:30:00,25.65,25.66,25.34,25.39,348499.0,23.6323,23.6415,23.3467,23.3927,348499.0
2023-03-22 11:00:00,25.39,25.4,25.04,25.05,278448.0,23.3927,23.402,23.0703,23.0795,278448.0
2023-03-22 11:30:00,25.06,25.29,25.06,25.2,332157.0,23.0887,23.3006,23.0887,23.2177,332157.0
2023-03-22 12:00:00,25.2,25.26,25.07,25.13,192735.0,23.2177,23.273,23.0979,23.1532,192735.0
2023-03-22 12:30:00,25.13,25.38,25.0,25.38,320234.0,23.1532,23.3835,23.0334,23.3835,320234.0
2023-03-22 13:00:00,25.38,25.46,25.31,25.4,372552.0,23.3835,23.4572,23.319,23.402,372552.0
2023-03-22 13:30:00,25.39,25.59,25.29,25.55,246528.0,23.3927,23.577,23.3006,23.5402,246528.0
2023-03-22 14:00:00,25.56,26.0,25.42,25.49,761079.0,23.5494,23.9548,23.4204,23.4849,761079.0
2023-03-22 14:30:00,25.49,25.75,24.91,25.29,904871.0,23.4849,23.7244,22.9505,23.3006,904871.0
2023-03-22 15:00:00,25.29,25.36,24.86,25.19,480034.0,23.3006,23.3651,22.9044,23.2085,480034.0
2023-03-22 15:30:00,25.19,25.22,24.47,24.55,1780100.0,23.2085,23.2361,22.5451,22.6188,1780100.0
2023-03-23 09:30:00,24.55,24.93,24.53,24.84,534725.0,22.6188,22.9689,22.6004,22.886,534725.0
2023-03-23 10:00:00,24.86,24.93,24.6,24.71,340923.0,22.9044,22.9689,22.6649,22.7662,340923.0
2023-03-23 10:30:00,24.71,24.86,24.53,24.81,293134.0,22.7662,22.9044,22.6004,22.8584,293134.0
2023-03-23 11:00:00,24.82,25.24,24.81,24.83,499427.0,22.8676,23.2545,22.8584,22.8768,499427.0
2023-03-23 11:30:00,24.84,24.87,24.45,24.48,236217.0,22.886,22.9136,22.5267,22.5543,236217.0
2023-03-23 12:00:00,24.48,24.48,24.0,24.19,307859.0,22.5543,22.5543,22.1121,22.2871,307859.0
2023-03-23 12:30:00,24.19,24.23,24.02,24.11,164319.0,22.2871,22.324,22.1305,22.2134,164319.0
2023-03-23 13:00:00,24.11,24.22,23.99,24.11,365084.0,22.2134,22.3148,22.1029,22.2134,365084.0
2023-03-23 13:30:00,24.1,24.16,23.76,23.78,413317.0,22.2042,22.2595,21.891,21.9094,413317.0
2023-03-23 14:00:00,23.78,23.88,23.57,23.57,361827.0,21.9094,22.0015,21.7159,21.7159,361827.0
2023-03-23 14:30:00,23.57,23.83,23.52,23.82,458419.0,21.7159,21.9555,21.6698,21.9462,458419.0
2023-03-23 15:00:00,23.82,24.1,23.49,23.65,630772.0,21.9462,22.2042,21.6422,21.7896,630772.0
2023-03-23 15:30:00,23.66,24.02,23.6,23.99,1271397.0,21.7988,22.1305,21.7435,22.1029,1271397.0
2023-03-24 09:30:00,23.67,23.88,23.29,23.57,739921.0,21.808,22.0015,21.4579,21.7159,739921.0
2023-03-24 10:00:00,23.59,23.83,23.42,23.74,321395.0,21.7343,21.9555,21.5777,21.8725,321395.0
2023-03-24 10:30:00,23.73,23.83,23.43,23.56,283585.0,21.8633,21.9555,21.5869,21.7067,283585.0
2023-03-24 11:00:00,23.56,23.65,23.45,23.54,372156.0,21.7067,21.7896,21.6053,21.6883,372156.0
2023-03-24 11:30:00,23.52,24.12,23.47,24.05,655812.0,21.6698,22.2226,21.6238,22.1581,655812.0
2023-03-24 12:00:00,24.05,24.12,23.77,23.81,595605.0,22.1581,22.2226,21.9002,21.937,595605.0
2023-03-24 12:30:00,23.82,23.97,23.76,23.82,242239.0,21.9462,22.0844,21.891,21.9462,242239.0
2023-03-24 13:00:00,23.82,23.97,23.74,23.83,282148.0,21.9462,22.0844,21.8725,21.9555,282148.0
2023-03-24 13:30:00,23.82,23.98,23.78,23.87,234979.0,21.9462,22.0937,21.9094,21.9923,234979.0
2023-03-24 14:00:00,23.87,24.18,23.87,24.1,333121.0,21.9923,22.2779,21.9923,22.2042,333121.0
2023-03-24 14:30:00,24.09,24.21,24.04,24.05,215671.0,22.195,22.3056,22.1489,22.1581,215671.0
2023-03-24 15:00:00,24.05,24.28,24.03,24.19,305951.0,22.1581,22.3701,22.1397,22.2871,305951.0
2023-03-24 15:30:00,24.2,24.26,24.12,24.23,871561.0,22.2963,22.3516,22.2226,22.324,871561.0
2023-03-27 09:30:00,25.18,25.33,24.51,24.6,397977.0,23.1993,23.3375,22.582,22.6649,397977.0
2023-03-27 10:00:00,24.61,24.74,24.49,24.57,573118.0,22.6741,22.7939,22.5635,22.6372,573118.0
2023-03-27 10:30:00,24.57,24.58,24.38,24.44,276235.0,22.6372,22.6465,22.4622,22.5175,276235.0
2023-03-27 11:00:00,24.44,24.49,24.21,24.33,183313.0,22.5175,22.5635,22.3056,22.4161,183313.0
2023-03-27 11:30:00,24.32,24.39,24.19,24.28,179682.0,22.4069,22.4714,22.2871,22.3701,179682.0
2023-03-27 12:00:00,24.27,24.46,24.25,24.38,155444.0,22.3608,22.5359,22.3424,22.4622,155444.0
2023-03-27 12:30:00,24.39,24.45,24.32,24.39,128443.0,22.4714,22.5267,22.4069,22.4714,128443.0
2023-03-27 13:00:00,24.4,24.46,24.3,24.39,167663.0,22.4806,22.5359,22.3885,22.4714,167663.0
2023-03-27 13:30:00,24.39,24.58,24.38,24.55,319319.0,22.4714,22.6465,22.4622,22.6188,319319.0
2023-03-27 14:00:00,24.55,24.57,24.39,24.43,280698.0,22.6188,22.6372,22.4714,22.5083,280698.0
2023-03-27 14:30:00,24.44,24.57,24.39,24.46,228480.0,22.5175,22.6372,22.4714,22.5359,228480.0
2023-03-27 15:00:00,24.46,24.52,24.38,24.5,352069.0,22.5359,22.5912,22.4622,22.5727,352069.0
2023-03-27 15:30:00,24.5,24.58,24.12,24.23,1239541.0,22.5727,22.6465,22.2226,22.324,1239541.0
2023-03-28 09:30:00,24.23,24.35,23.97,24.28,337419.0,22.324,22.4345,22.0844,22.3701,337419.0
2023-03-28 10:00:00,24.26,24.47,24.15,24.35,307653.0,22.3516,22.5451,22.2503,22.4345,307653.0
2023-03-28 10:30:00,24.36,24.37,24.03,24.04,551780.0,22.4438,22.453,22.1397,22.1489,551780.0
2023-03-28 11:00:00,24.05,24.21,24.03,24.17,401420.0,22.1581,22.3056,22.1397,22.2687,401420.0
2023-03-28 11:30:00,24.17,24.21,24.1,24.17,246006.0,22.2687,22.3056,22.2042,22.2687,246006.0
2023-03-28 12:00:00,24.18,24.24,24.11,24.14,204922.0,22.2779,22.3332,22.2134,22.2411,204922.0
2023-03-28 12:30:00,24.14,24.16,24.06,24.1,185096.0,22.2411,22.2595,22.1674,22.2042,185096.0
2023-03-28 13:00:00,24.1,24.11,24.02,24.07,147838.0,22.2042,22.2134,22.1305,22.1766,147838.0
2023-03-28 13:30:00,24.06,24.1,23.98,24.01,132352.0,22.1674,22.2042,22.0937,22.1213,132352.0
2023-03-28 14:00:00,24.01,24.24,24.0,24.22,174579.0,22.1213,22.3332,22.1121,22.3148,174579.0
2023-03-28 14:30:00,24.23,24.32,24.16,24.23,190070.0,22.324,22.4069,22.2595,22.324,190070.0
2023-03-28 15:00:00,24.23,24.29,24.18,24.21,231187.0,22.324,22.3793,22.2779,22.3056,231187.0
2023-03-28 15:30:00,24.21,24.34,24.18,24.23,845153.0,22.3056,22.4253,22.2779,22.324,845153.0
2023-03-29 09:30:00,24.56,24.91,24.53,24.66,284713.0,22.628,22.9505,22.6004,22.7202,284713.0
2023-03-29 10:00:00,24.67,24.75,24.5,24.66,192409.0,22.7294,22.8031,22.5727,22.7202,192409.0
2023-03-29 10:30:00,24.67,24.72,24.45,24.58,144441.0,22.7294,22.7754,22.5267,22.6465,144441.0
2023-03-29 11:00:00,24.59,24.74,24.57,24.72,172718.0,22.6557,22.7939,22.6372,22.7754,172718.0
2023-03-29 11:30:00,24.73,24.84,24.71,24.82,138373.0,22.7847,22.886,22.7662,22.8676,138373.0
2023-03-29 12:00:00,24.81,24.85,24.71,24.83,129374.0,22.8584,22.8952,22.7662,22.8768,129374.0
2023-03-29 12:30:00,24.84,24.91,24.71,24.75,87036.0,22.886,22.9505,22.7662,22.8031,87036.0
2023-03-29 13:00:00,24.75,24.8,24.68,24.8,89635.0,22.8031,22.8491,22.7386,22.8491,89635.0
2023-03-29 13:30:00,24.8,24.8,24.66,24.75,88573.0,22.8491,22.8491,22.7202,22.8031,88573.0
2023-03-29 14:00:00,24.75,24.78,24.71,24.76,73397.0,22.8031,22.8307,22.7662,22.8123,73397.0
2023-03-29 14:30:00,24.75,24.85,24.74,24.84,100474.0,22.8031,22.8952,22.7939,22.886,100474.0
2023-03-29 15:00:00,24.83,24.97,24.72,24.94,200442.0,22.8768,23.0058,22.7754,22.9781,200442.0
2023-03-29 15:30:00,24.95,25.0,24.87,24.95,564068.0,22.9874,23.0334,22.9136,22.9874,564068.0
2023-03-30 09:30:00,25.27,25.49,25.23,25.4,562161.0,23.2822,23.4849,23.2453,23.402,562161.0
2023-03-30 10:00:00,25.43,25.45,25.24,25.39,617285.0,23.4296,23.448,23.2545,23.3927,617285.0
2023-03-30 10:30:00,25.4,25.55,25.3,25.39,463800.0,23.402,23.5402,23.3098,23.3927,463800.0
2023-03-30 11:00:00,25.4,25.41,25.12,25.18,216618.0,23.402,23.4112,23.144,23.1993,216618.0
2023-03-30 11:30:00,25.17,25.19,24.99,25.08,217989.0,23.19,23.2085,23.0242,23.1071,217989.0
2023-03-30 12:00:00,25.08,25.08,24.9,24.91,151335.0,23.1071,23.1071,22.9413,22.9505,151335.0
2023-03-30 12:30:00,24.91,24.94,24.71,24.89,348742.0,22.9505,22.9781,22.7662,22.9321,348742.0
2023-03-30 13:00:00,24.89,25.05,24.88,25.0,133797.0,22.9321,23.0795,22.9229,23.0334,133797.0
2023-03-30 13:30:00,25.0,25.03,24.91,25.03,270365.0,23.0334,23.0611,22.9505,23.0611,270365.0
2023-03-30 14:00:00,25.02,25.12,24.99,25.08,178670.0,23.0518,23.144,23.0242,23.1071,178670.0
2023-03-30 14:30:00,25.09,25.17,25.01,25.17,282408.0,23.1163,23.19,23.0426,23.19,282408.0
2023-03-30 15:00:00,25.17,25.22,25.1,25.17,470937.0,23.19,23.2361,23.1256,23.19,470937.0
2023-03-30 15:30:00,25.17,25.3,25.11,25.13,753989.0,23.19,23.3098,23.1348,23.1532,753989.0
2023-03-31 09:30:00,25.32,25.43,25.03,25.06,178031.0,23.3282,23.4296,23.0611,23.0887,178031.0
2023-03-31 10:00:00,25.07,25.34,25.03,25.33,176294.0,23.0979,23.3467,23.0611,23.3375,176294.0
2023-03-31 10:30:00,25.34,25.38,25.15,25.3,151825.0,23.3467,23.3835,23.1716,23.3098,151825.0
2023-03-31 11:00:00,25.3,25.41,25.27,25.36,156175.0,23.3098,23.4112,23.2822,23.3651,156175.0
2023-03-31 11:30:00,25.36,25.39,25.26,25.29,170394.0,23.3651,23.3927,23.273,23.3006,170394.0
2023-03-31 12:00:00,25.29,25.36,25.28,25.3,137628.0,23.3006,23.3651,23.2914,23.3098,137628.0
2023-03-31 12:30:00,25.31,25.31,25.2,25.24,161659.0,23.319,23.319,23.2177,23.2545,161659.0
2023-03-31 13:00:00,25.24,25.34,25.21,25.29,119415.0,23.2545,23.3467,23.2269,23.3006,119415.0
2023-03-31 13:30:00,25.29,25.3,25.24,25.29,51251.0,23.3006,23.3098,23.2545,23.3006,51251.0
2023-03-31 14:00:00,25.3,25.34,25.25,25.29,60522.0,23.3098,23.3467,23.2638,23.3006,60522.0
2023-03-31 14:30:00,25.28,25.36,25.25,25.3,174658.0,23.2914,23.3651,23.2638,23.3098,174658.0
2023-03-31 15:00:00,25.3,25.5,25.24,25.49,252711.0,23.3098,23.4941,23.2545,23.4849,252711.0
2023-03-31 15:30:00,25.5,25.54,25.35,25.48,447425.0,23.4941,23.5309,23.3559,23.4757,447425.0
2023-04-03 09:30:00,25.61,25.87,25.34,25.42,288691.0,23.5954,23.835,23.3467,23.4204,288691.0
2023-04-03 10:00:00,25.42,25.51,25.3,25.39,153820.0,23.4204,23.5033,23.3098,23.3927,153820.0
2023-04-03 10:30:00,25.39,25.46,24.98,25.01,223155.0,23.3927,23.4572,23.015,23.0426,223155.0
2023-04-03 11:00:00,25.02,25.18,24.97,25.08,214806.0,23.0518,23.1993,23.0058,23.1071,214806.0
2023-04-03 11:30:00,25.08,25.25,25.06,25.24,119410.0,23.1071,23.2638,23.0887,23.2545,119410.0
2023-04-03 12:00:00,25.25,25.29,25.14,25.2,89507.0,23.2638,23.3006,23.1624,23.2177,89507.0
2023-04-03 12:30:00,25.19,25.26,25.15,25.16,251768.0,23.2085,23.273,23.1716,23.1808,251768.0
2023-04-03 13:00:00,25.15,25.22,25.13,25.16,196654.0,23.1716,23.2361,23.1532,23.1808,196654.0
2023-04-03 13:30:00,25.17,25.2,25.06,25.19,133744.0,23.19,23.2177,23.0887,23.2085,133744.0
2023-04-03 14:00:00,25.18,25.29,25.15,25.27,134096.0,23.1993,23.3006,23.1716,23.2822,134096.0
2023-04-03 14:30:00,25.27,25.39,25.26,25.27,175132.0,23.2822,23.3927,23.273,23.2822,175132.0
2023-04-03 15:00:00,25.27,25.33,25.24,25.31,201201.0,23.2822,23.3375,23.2545,23.319,201201.0
2023-04-03 15:30:00,25.31,25.38,25.27,25.36,683730.0,23.319,23.3835,23.2822,23.3651,683730.0
2023-04-04 09:30:00,25.85,25.93,25.39,25.58,633879.0,23.8166,23.8903,23.3927,23.5678,633879.0
2023-04-04 10:00:00,25.58,25.74,25.38,25.49,481036.0,23.5678,23.7152,23.3835,23.4849,481036.0
2023-04-04 10:30:00,25.5,25.56,25.17,25.21,367131.0,23.4941,23.5494,23.19,23.2269,367131.0
2023-04-04 11:00:00,25.21,25.48,25.18,25.36,476906.0,23.2269,23.4757,23.1993,23.3651,476906.0
2023-04-04 11:30:00,25.37,25.39,25.2,25.29,349933.0,23.3743,23.3927,23.2177,23.3006,349933.0
2023-04-04 12:00:00,25.28,25.52,25.22,25.52,291517.0,23.2914,23.5125,23.2361,23.5125,291517.0
2023-04-04 12:30:00,25.53,25.57,25.42,25.53,285907.0,23.5217,23.5586,23.4204,23.5217,285907.0
2023-04-04 13:00:00,25.52,25.6,25.41,25.56,297634.0,23.5125,23.5862,23.4112,23.5494,297634.0
2023-04-04 13:30:00,25.57,25.67,25.57,25.61,252750.0,23.5586,23.6507,23.5586,23.5954,252750.0
2023-04-04 14:00:00,25.62,25.72,25.55,25.58,364521.0,23.6046,23.6968,23.5402,23.5678,364521.0
2023-04-04 14:30:00,25.58,25.69,25.53,25.61,272534.0,23.5678,23.6691,23.5217,23.5954,272534.0
2023-04-04 15:00:00,25.59,25.81,25.57,25.64,467676.0,23.577,23.7797,23.5586,23.6231,467676.0
2023-04-04 15:30:00,25.64,25.88,25.57,25.85,994397.0,23.6231,23.8442,23.5586,23.8166,994397.0
2023-04-05 09:30:00,25.32,25.72,25.18,25.5,372635.0,23.3282,23.6968,23.1993,23.4941,372635.0
2023-04-05 10:00:00,25.51,25.54,25.22,25.33,240618.0,23.5033,23.5309,23.2361,23.3375,240618.0
2023-04-05 10:30:00,25.32,25.5,25.13,25.28,422626.0,23.3282,23.4941,23.1532,23.2914,422626.0
2023-04-05 11:00:00,25.28,25.44,25.26,25.42,174205.0,23.2914,23.4388,23.273,23.4204,174205.0
2023-04-05 11:30:00,25.43,25.49,25.38,25.49,213958.0,23.4296,23.4849,23.3835,23.4849,213958.0
2023-04-05 12:00:00,25.49,25.49,25.35,25.41,170936.0,23.4849,23.4849,23.3559,23.4112,170936.0
2023-04-05 12:30:00,25.41,25.42,25.27,25.38,169133.0,23.4112,23.4204,23.2822,23.3835,169133.0
2023-04-05 13:00:00,25.39,25.71,25.35,25.64,200339.0,23.3927,23.6876,23.3559,23.6231,200339.0
2023-04-05 13:30:00,25.65,25.68,25.52,25.63,142595.0,23.6323,23.6599,23.5125,23.6139,142595.0
2023-04-05 14:00:00,25.63,25.68,25.54,25.54,152487.0,23.6139,23.6599,23.5309,23.5309,152487.0
2023-04-05 14:30:00,25.54,25.59,25.4,25.44,220348.0,23.5309,23.577,23.402,23.4388,220348.0
2023-04-05 15:00:00,25.44,25.52,25.39,25.46,222737.0,23.4388,23.5125,23.3927,23.4572,222737.0
2023-04-05 15:30:00,25.47,25.57,25.4,25.57,754988.0,23.4664,23.5586,23.402,23.5586,754988.0
2023-04-06 09:30:00,25.79,25.92,25.56,25.9,359048.0,23.7613,23.881,23.5494,23.8626,359048.0
2023-04-06 10:00:00,25.91,26.04,25.79,25.84,407285.0,23.8718,23.9916,23.7613,23.8073,407285.0
2023-04-06 10:30:00,25.84,25.96,25.76,25.83,264014.0,23.8073,23.9179,23.7336,23.7981,264014.0
2023-04-06 11:00:00,25.83,26.16,25.81,26.01,215512.0,23.7981,24.1022,23.7797,23.964,215512.0
2023-04-06 11:30:00,26.0,26.08,25.93,26.04,130639.0,23.9548,24.0285,23.8903,23.9916,130639.0
2023-04-06 12:00:00,26.05,26.21,26.04,26.13,219738.0,24.0008,24.1482,23.9916,24.0745,219738.0
2023-04-06 12:30:00,26.13,26.39,26.12,26.17,196473.0,24.0745,24.3141,24.0653,24.1114,196473.0
2023-04-06 13:00:00,26.17,26.37,26.13,26.34,177586.0,24.1114,24.2956,24.0745,24.268,177586.0
2023-04-06 13:30:00,26.34,26.39,26.22,26.26,277033.0,24.268,24.3141,24.1574,24.1943,277033.0
2023-04-06 14:00:00,26.26,26.28,26.06,26.1,198137.0,24.1943,24.2127,24.01,24.0469,198137.0
2023-04-06 14:30:00,26.11,26.23,26.05,26.14,275571.0,24.0561,24.1667,24.0008,24.0837,275571.0
2023-04-06 15:00:00,26.13,26.15,25.98,26.01,182429.0,24.0745,24.093,23.9363,23.964,182429.0
2023-04-06 15:30:00,26.02,26.13,25.99,26.05,761345.0,23.9732,24.0745,23.9455,24.0008,761345.0
2023-04-10 09:30:00,25.93,26.37,25.68,26.06,414411.0,23.8903,24.2956,23.6599,24.01,414411.0
2023-04-10 10:00:00,26.02,26.5,26.01,26.37,355540.0,23.9732,24.4154,23.964,24.2956,355540.0
2023-04-10 10:30:00,26.37,26.46,26.29,26.39,177739.0,24.2956,24.3786,24.2219,24.3141,177739.0
2023-04-10 11:00:00,26.39,26.46,26.23,26.25,148777.0,24.3141,24.3786,24.1667,24.1851,148777.0
2023-04-10 11:30:00,26.26,26.28,26.02,26.03,128617.0,24.1943,24.2127,23.9732,23.9824,128617.0
2023-04-10 12:00:00,26.01,26.05,25.82,25.85,154743.0,23.964,24.0008,23.7889,23.8166,154743.0
2023-04-10 12:30:00,25.86,26.09,25.83,26.05,282809.0,23.8258,24.0377,23.7981,24.0008,282809.0
2023-04-10 13:00:00,26.06,26.24,26.04,26.22,134760.0,24.01,24.1759,23.9916,24.1574,134760.0
2023-04-10 13:30:00,26.23,26.32,26.2,26.26,127472.0,24.1667,24.2496,24.139,24.1943,127472.0
2023-04-10 14:00:00,26.26,26.36,26.2,26.3,145855.0,24.1943,24.2864,24.139,24.2312,145855.0
2023-04-10 14:30:00,26.3,26.35,26.26,26.31,98032.0,24.2312,24.2772,24.1943,24.2404,98032.0
2023-04-10 15:00:00,26.31,26.4,26.31,26.36,223914.0,24.2404,24.3233,24.2404,24.2864,223914.0
2023-04-10 15:30:00,26.36,26.44,26.28,26.28,846414.0,24.2864,24.3601,24.2127,24.2127,846414.0
2023-04-11 09:30:00,26.67,26.76,26.44,26.48,405003.0,24.572,24.655,24.3601,24.397,405003.0
2023-04-11 10:00:00,26.48,26.8,26.43,26.76,287045.0,24.397,24.6918,24.3509,24.655,287045.0
2023-04-11 10:30:00,26.76,26.84,26.53,26.63,301091.0,24.655,24.7287,24.4431,24.5352,301091.0
2023-04-11 11:00:00,26.64,26.87,26.63,26.78,204991.0,24.5444,24.7563,24.5352,24.6734,204991.0
2023-04-11 11:30:00,26.78,27.13,26.74,27.07,451309.0,24.6734,24.9959,24.6365,24.9406,451309.0
2023-04-11 12:00:00,27.07,27.24,27.03,27.12,208737.0,24.9406,25.0972,24.9037,24.9867,208737.0
2023-04-11 12:30:00,27.11,27.16,27.03,27.1,168418.0,24.9774,25.0235,24.9037,24.9682,168418.0
2023-04-11 13:00:00,27.11,27.18,27.07,27.15,134005.0,24.9774,25.0419,24.9406,25.0143,134005.0
2023-04-11 13:30:00,27.16,27.23,27.08,27.2,192065.0,25.0235,25.088,24.9498,25.0604,192065.0
2023-04-11 14:00:00,27.2,27.29,27.15,27.29,190044.0,25.0604,25.1433,25.0143,25.1433,190044.0
2023-04-11 14:30:00,27.29,27.3,27.2,27.23,160575.0,25.1433,25.1525,25.0604,25.088,160575.0
2023-04-11 15:00:00,27.22,27.27,27.16,27.24,215076.0,25.0788,25.1249,25.0235,25.0972,215076.0
2023-04-11 15:30:00,27.24,27.29,27.14,27.19,979990.0,25.0972,25.1433,25.0051,25.0511,979990.0
2023-04-12 09:30:00,27.41,27.56,26.84,26.88,501781.0,25.2538,25.392,24.7287,24.7655,501781.0
2023-04-12 10:00:00,26.87,26.91,26.39,26.57,269891.0,24.7563,24.7932,24.3141,24.4799,269891.0
2023-04-12 10:30:00,26.57,26.63,26.25,26.26,535436.0,24.4799,24.5352,24.1851,24.1943,535436.0
2023-04-12 11:00:00,26.25,26.43,26.03,26.42,364135.0,24.1851,24.3509,23.9824,24.3417,364135.0
2023-04-12 11:30:00,26.44,26.67,26.37,26.65,301688.0,24.3601,24.572,24.2956,24.5536,301688.0
2023-04-12 12:00:00,26.66,26.79,26.65,26.74,363416.0,24.5628,24.6826,24.5536,24.6365,363416.0
2023-04-12 12:30:00,26.75,26.79,26.7,26.76,209360.0,24.6458,24.6826,24.5997,24.655,209360.0
2023-04-12 13:00:00,26.76,26.89,26.73,26.8,227299.0,24.655,24.7747,24.6273,24.6918,227299.0
2023-04-12 13:30:00,26.8,26.84,26.75,26.84,239256.0,24.6918,24.7287,24.6458,24.7287,239256.0
2023-04-12 14:00:00,26.84,26.91,26.47,26.51,505967.0,24.7287,24.7932,24.3878,24.4246,505967.0
2023-04-12 14:30:00,26.51,26.55,26.41,26.48,205081.0,24.4246,24.4615,24.3325,24.397,205081.0
2023-04-12 15:00:00,26.47,26.51,26.29,26.29,260310.0,24.3878,24.4246,24.2219,24.2219,260310.0
2023-04-12 15:30:00,26.29,26.53,26.27,26.36,907410.0,24.2219,24.4431,24.2035,24.2864,907410.0
2023-04-13 09:30:00,26.38,26.56,26.13,26.39,327948.0,24.3049,24.4707,24.0745,24.3141,327948.0
2023-04-13 10:00:00,26.41,26.53,26.3,26.35,364324.0,24.3325,24.4431,24.2312,24.2772,364324.0
2023-04-13 10:30:00,26.36,26.64,26.36,26.45,282508.0,24.2864,24.5444,24.2864,24.3694,282508.0
2023-04-13 11:00:00,26.45,26.52,26.39,26.47,168855.0,24.3694,24.4338,24.3141,24.3878,168855.0
2023-04-13 11:30:00,26.46,26.59,26.42,26.46,196685.0,24.3786,24.4983,24.3417,24.3786,196685.0
2023-04-13 12:00:00,26.46,26.63,26.46,26.55,279921.0,24.3786,24.5352,24.3786,24.4615,279921.0
2023-04-13 12:30:00,26.55,26.59,26.5,26.55,133969.0,24.4615,24.4983,24.4154,24.4615,133969.0
2023-04-13 13:00:00,26.55,26.61,26.47,26.52,134314.0,24.4615,24.5168,24.3878,24.4338,134314.0
2023-04-13 13:30:00,26.52,26.58,26.5,26.55,109258.0,24.4338,24.4891,24.4154,24.4615,109258.0
2023-04-13 14:00:00,26.55,26.57,26.4,26.55,173933.0,24.4615,24.4799,24.3233,24.4615,173933.0
2023-04-13 14:30:00,26.55,26.6,26.48,26.58,156642.0,24.4615,24.5076,24.397,24.4891,156642.0
2023-04-13 15:00:00,26.58,26.61,26.55,26.56,220737.0,24.4891,24.5168,24.4615,24.4707,220737.0
2023-04-13 15:30:00,26.57,26.58,26.48,26.52,775103.0,24.4799,24.4891,24.397,24.4338,775103.0
2023-04-14 09:30:00,27.21,27.46,26.83,27.17,360346.0,25.0696,25.2999,24.7195,25.0327,360346.0
2023-04-14 10:00:00,27.16,27.17,26.82,26.83,245059.0,25.0235,25.0327,24.7102,24.7195,245059.0
2023-04-14 10:30:00,26.83,26.86,26.57,26.64,202756.0,24.7195,24.7471,24.4799,24.5444,202756.0
2023-04-14 11:00:00,26.64,26.75,26.58,26.63,130310.0,24.5444,24.6458,24.4891,24.5352,130310.0
2023-04-14 11:30:00,26.64,26.69,26.58,26.67,102696.0,24.5444,24.5905,24.4891,24.572,102696.0
2023-04-14 12:00:00,26.67,26.69,26.56,26.62,87267.0,24.572,24.5905,24.4707,24.526,87267.0
2023-04-14 12:30:00,26.62,26.67,26.55,26.63,102943.0,24.526,24.572,24.4615,24.5352,102943.0
2023-04-14 13:00:00,26.64,26.72,26.55,26.55,97104.0,24.5444,24.6181,24.4615,24.4615,97104.0
2023-04-14 13:30:00,26.54,26.61,26.44,26.6,108521.0,24.4523,24.5168,24.3601,24.5076,108521.0
2023-04-14 14:00:00,26.61,26.73,26.6,26.69,242053.0,24.5168,24.6273,24.5076,24.5905,242053.0
2023-04-14 14:30:00,26.7,26.79,26.63,26.66,120989.0,24.5997,24.6826,24.5352,24.5628,120989.0
2023-04-14 15:00:00,26.65,26.69,26.55,26.63,213798.0,24.5536,24.5905,24.4615,24.5352,213798.0
2023-04-14 15:30:00,26.64,26.86,26.62,26.85,696805.0,24.5444,24.7471,24.526,24.7379,696805.0
2023-04-17 09:30:00,26.43,26.8,26.32,26.75,382434.0,24.3509,24.6918,24.2496,24.6458,382434.0
2023-04-17 10:00:00,26.75,26.84,26.67,26.78,229717.0,24.6458,24.7287,24.572,24.6734,229717.0
2023-04-17 10:30:00,26.77,26.9,26.71,26.87,168185.0,24.6642,24.784,24.6089,24.7563,168185.0
2023-04-17 11:00:00,26.87,26.96,26.74,26.86,257758.0,24.7563,24.8392,24.6365,24.7471,257758.0
2023-04-17 11:30:00,26.86,27.0,26.73,26.92,196270.0,24.7471,24.8761,24.6273,24.8024,196270.0
2023-04-17 12:00:00,26.91,27.12,26.91,27.11,133960.0,24.7932,24.9867,24.7932,24.9774,133960.0
2023-04-17 12:30:00,27.11,27.19,26.98,26.98,125491.0,24.9774,25.0511,24.8577,24.8577,125491.0
2023-04-17 13:00:00,26.98,27.04,26.91,26.99,115382.0,24.8577,24.9129,24.7932,24.8669,115382.0
2023-04-17 13:30:00,26.99,27.07,26.84,26.84,150068.0,24.8669,24.9406,24.7287,24.7287,150068.0
2023-04-17 14:00:00,26.83,26.84,26.76,26.82,92514.0,24.7195,24.7287,24.655,24.7102,92514.0
2023-04-17 14:30:00,26.82,26.94,26.78,26.89,293857.0,24.7102,24.8208,24.6734,24.7747,293857.0
2023-04-17 15:00:00,26.89,27.15,26.89,27.11,192788.0,24.7747,25.0143,24.7747,24.9774,192788.0
2023-04-17 15:30:00,27.1,27.11,26.94,27.08,691904.0,24.9682,24.9774,24.8208,24.9498,691904.0
2023-04-18 09:30:00,26.98,27.07,26.79,26.79,826972.0,24.8577,24.9406,24.6826,24.6826,826972.0
2023-04-18 10:00:00,26.8,27.0,26.7,26.73,511634.0,24.6918,24.8761,24.5997,24.6273,511634.0
2023-04-18 10:30:00,26.73,26.89,26.61,26.86,525180.0,24.6273,24.7747,24.5168,24.7471,525180.0
2023-04-18 11:00:00,26.87,27.05,26.87,27.03,431494.0,24.7563,24.9222,24.7563,24.9037,431494.0
2023-04-18 11:30:00,27.03,27.1,26.94,27.04,332322.0,24.9037,24.9682,24.8208,24.9129,332322.0
2023-04-18 12:00:00,27.03,27.12,26.96,27.08,374724.0,24.9037,24.9867,24.8392,24.9498,374724.0
2023-04-18 12:30:00,27.09,27.14,27.03,27.06,241273.0,24.959,25.0051,24.9037,24.9314,241273.0
2023-04-18 13:00:00,27.06,27.12,26.99,27.0,314929.0,24.9314,24.9867,24.8669,24.8761,314929.0
2023-04-18 13:30:00,27.0,27.0,26.81,26.85,570895.0,24.8761,24.8761,24.701,24.7379,570895.0
2023-04-18 14:00:00,26.85,26.89,26.77,26.88,344512.0,24.7379,24.7747,24.6642,24.7655,344512.0
2023-04-18 14:30:00,26.88,26.98,26.83,26.95,469153.0,24.7655,24.8577,24.7195,24.83,469153.0
2023-04-18 15:00:00,26.95,27.04,26.94,26.98,463948.0,24.83,24.9129,24.8208,24.8577,463948.0
2023-04-18 15:30:00,26.98,26.98,26.81,26.84,1687437.0,24.8577,24.8577,24.701,24.7287,1687437.0
2023-04-19 09:30:00,26.89,27.35,26.1,27.0,981638.0,24.7747,25.1986,24.0469,24.8761,981638.0
2023-04-19 10:00:00,27.03,27.76,26.93,27.67,587334.0,24.9037,25.5763,24.8116,25.4934,587334.0
2023-04-19 10:30:00,27.67,27.87,27.42,27.59,508448.0,25.4934,25.6777,25.2631,25.4197,508448.0
2023-04-19 11:00:00,27.6,27.61,27.2,27.29,539719.0,25.4289,25.4381,25.0604,25.1433,539719.0
2023-04-19 11:30:00,27.3,27.3,26.99,27.12,280467.0,25.1525,25.1525,24.8669,24.9867,280467.0
2023-04-19 12:00:00,27.12,27.38,27.11,27.29,333886.0,24.9867,25.2262,24.9774,25.1433,333886.0
2023-04-19 12:30:00,27.29,27.34,27.22,27.29,179391.0,25.1433,25.1893,25.0788,25.1433,179391.0
2023-04-19 13:00:00,27.29,27.41,27.26,27.36,160277.0,25.1433,25.2538,25.1156,25.2078,160277.0
2023-04-19 13:30:00,27.36,27.4,27.29,27.37,151397.0,25.2078,25.2446,25.1433,25.217,151397.0
2023-04-19 14:00:00,27.36,27.75,27.36,27.75,263901.0,25.2078,25.5671,25.2078,25.5671,263901.0
2023-04-19 14:30:00,27.75,27.79,27.53,27.55,246735.0,25.5671,25.6039,25.3644,25.3828,246735.0
2023-04-19 15:00:00,27.56,27.66,27.55,27.65,197938.0,25.392,25.4842,25.3828,25.475,197938.0
2023-04-19 15:30:00,27.65,27.66,27.42,27.45,733951.0,25.475,25.4842,25.2631,25.2907,733951.0
2023-04-20 09:30:00,26.91,26.99,26.26,26.36,734263.0,24.7932,24.8669,24.1943,24.2864,734263.0
2023-04-20 10:00:00,26.36,26.38,25.92,26.0,797299.0,24.2864,24.3049,23.881,23.9548,797299.0
2023-04-20 10:30:00,25.98,26.25,25.91,26.07,540216.0,23.9363,24.1851,23.8718,24.0192,540216.0
2023-04-20 11:00:00,26.07,26.11,25.93,26.07,404155.0,24.0192,24.0561,23.8903,24.0192,404155.0
2023-04-20 11:30:00,26.06,26.27,25.93,26.03,421486.0,24.01,24.2035,23.8903,23.9824,421486.0
2023-04-20 12:00:00,26.04,26.14,25.98,26.09,250664.0,23.9916,24.0837,23.9363,24.0377,250664.0
2023-04-20 12:30:00,26.09,26.22,26.02,26.21,182872.0,24.0377,24.1574,23.9732,24.1482,182872.0
2023-04-20 13:00:00,26.22,26.32,26.12,26.19,234788.0,24.1574,24.2496,24.0653,24.1298,234788.0
2023-04-20 13:30:00,26.2,26.2,26.1,26.17,163009.0,24.139,24.139,24.0469,24.1114,163009.0
2023-04-20 14:00:00,26.17,26.25,26.11,26.2,182510.0,24.1114,24.1851,24.0561,24.139,182510.0
2023-04-20 14:30:00,26.2,26.21,26.1,26.16,221321.0,24.139,24.1482,24.0469,24.1022,221321.0
2023-04-20 15:00:00,26.16,26.39,26.15,26.34,329795.0,24.1022,24.3141,24.093,24.268,329795.0
2023-04-20 15:30:00,26.34,26.42,26.23,26.38,1496309.0,24.268,24.3417,24.1667,24.3049,1496309.0
2023-04-21 09:30:00,26.09,26.25,25.78,26.08,707850.0,24.0377,24.1851,23.7521,24.0285,707850.0
2023-04-21 10:00:00,26.08,26.08,25.85,25.97,314119.0,24.0285,24.0285,23.8166,23.9271,314119.0
2023-04-21 10:30:00,25.98,26.07,25.76,25.82,303818.0,23.9363,24.0192,23.7336,23.7889,303818.0
2023-04-21 11:00:00,25.83,25.92,25.78,25.87,179892.0,23.7981,23.881,23.7521,23.835,179892.0
2023-04-21 11:30:00,25.87,25.94,25.73,25.79,171719.0,23.835,23.8995,23.706,23.7613,171719.0
2023-04-21 12:00:00,25.79,25.84,25.54,25.54,276772.0,23.7613,23.8073,23.5309,23.5309,276772.0
2023-04-21 12:30:00,25.54,25.69,25.49,25.63,531323.0,23.5309,23.6691,23.4849,23.6139,531323.0
2023-04-21 13:00:00,25.63,25.7,25.52,25.54,287987.0,23.6139,23.6784,23.5125,23.5309,287987.0
2023-04-21 13:30:00,25.54,25.67,25.53,25.63,223553.0,23.5309,23.6507,23.5217,23.6139,223553.0
2023-04-21 14:00:00,25.63,25.66,25.54,25.6,330224.0,23.6139,23.6415,23.5309,23.5862,330224.0
2023-04-21 14:30:00,25.6,25.66,25.56,25.64,260156.0,23.5862,23.6415,23.5494,23.6231,260156.0
2023-04-21 15:00:00,25.64,25.74,25.63,25.74,334230.0,23.6231,23.7152,23.6139,23.7152,334230.0
2023-04-21 15:30:00,25.74,25.88,25.69,25.85,1347148.0,23.7152,23.8442,23.6691,23.8166,1347148.0
2023-04-24 09:30:00,26.21,26.31,25.86,25.89,506445.0,24.1482,24.2404,23.8258,23.8534,506445.0
2023-04-24 10:00:00,25.89,25.96,25.75,25.87,309127.0,23.8534,23.9179,23.7244,23.835,309127.0
2023-04-24 10:30:00,25.88,25.95,25.52,25.58,240080.0,23.8442,23.9087,23.5125,23.5678,240080.0
2023-04-24 11:00:00,25.57,25.7,25.48,25.64,197130.0,23.5586,23.6784,23.4757,23.6231,197130.0
2023-04-24 11:30:00,25.63,25.74,25.63,25.73,133050.0,23.6139,23.7152,23.6139,23.706,133050.0
2023-04-24 12:00:00,25.73,25.8,25.68,25.79,115638.0,23.706,23.7705,23.6599,23.7613,115638.0
2023-04-24 12:30:00,25.79,25.9,25.77,25.85,144374.0,23.7613,23.8626,23.7428,23.8166,144374.0
2023-04-24 13:00:00,25.85,25.9,25.8,25.9,111666.0,23.8166,23.8626,23.7705,23.8626,111666.0
2023-04-24 13:30:00,25.9,25.94,25.86,25.89,121602.0,23.8626,23.8995,23.8258,23.8534,121602.0
2023-04-24 14:00:00,25.9,25.92,25.72,25.73,137062.0,23.8626,23.881,23.6968,23.706,137062.0
2023-04-24 14:30:00,25.73,25.79,25.69,25.77,156312.0,23.706,23.7613,23.6691,23.7428,156312.0
2023-04-24 15:00:00,25.77,25.95,25.77,25.93,171083.0,23.7428,23.9087,23.7428,23.8903,171083.0
2023-04-24 15:30:00,25.93,26.13,25.9,26.12,710912.0,23.8903,24.0745,23.8626,24.0653,710912.0
2023-04-25 09:30:00,25.73,26.02,25.69,25.97,296317.0,23.706,23.9732,23.6691,23.9271,296317.0
2023-04-25 10:00:00,25.97,26.11,25.91,26.04,262284.0,23.9271,24.0561,23.8718,23.9916,262284.0
2023-04-25 10:30:00,26.04,26.07,25.92,25.97,242341.0,23.9916,24.0192,23.881,23.9271,242341.0
2023-04-25 11:00:00,25.97,26.16,25.96,26.06,208679.0,23.9271,24.1022,23.9179,24.01,208679.0
2023-04-25 11:30:00,26.05,26.14,26.0,26.13,135745.0,24.0008,24.0837,23.9548,24.0745,135745.0
2023-04-25 12:00:00,26.13,26.22,26.11,26.17,173199.0,24.0745,24.1574,24.0561,24.1114,173199.0
2023-04-25 12:30:00,26.18,26.21,26.06,26.06,156357.0,24.1206,24.1482,24.01,24.01,156357.0
2023-04-25 13:00:00,26.06,26.09,25.68,25.71,442252.0,24.01,24.0377,23.6599,23.6876,442252.0
2023-04-25 13:30:00,25.71,25.73,25.61,25.63,213593.0,23.6876,23.706,23.5954,23.6139,213593.0
2023-04-25 14:00:00,25.63,25.74,25.55,25.74,201579.0,23.6139,23.7152,23.5402,23.7152,201579.0
2023-04-25 14:30:00,25.74,25.76,25.59,25.69,171186.0,23.7152,23.7336,23.577,23.6691,171186.0
2023-04-25 15:00:00,25.69,25.78,25.65,25.69,234624.0,23.6691,23.7521,23.6323,23.6691,234624.0
2023-04-25 15:30:00,25.68,25.7,25.58,25.58,1027624.0,23.6599,23.6784,23.5678,23.5678,1027624.0
2023-04-26 09:30:00,25.83,26.17,25.78,25.82,247073.0,23.7981,24.1114,23.7521,23.7889,247073.0
2023-04-26 10:00:00,25.78,26.0,25.68,25.73,191952.0,23.7521,23.9548,23.6599,23.706,191952.0
2023-04-26 10:30:00,25.72,25.92,25.71,25.89,138149.0,23.6968,23.881,23.6876,23.8534,138149.0
2023-04-26 11:00:00,25.9,26.02,25.83,25.99,103828.0,23.8626,23.9732,23.7981,23.9455,103828.0
2023-04-26 11:30:00,25.98,26.11,25.88,26.08,91303.0,23.9363,24.0561,23.8442,24.0285,91303.0
2023-04-26 12:00:00,26.1,26.17,25.91,25.92,101329.0,24.0469,24.1114,23.8718,23.881,101329.0
2023-04-26 12:30:00,25.92,25.98,25.84,25.91,77585.0,23.881,23.9363,23.8073,23.8718,77585.0
2023-04-26 13:00:00,25.92,25.98,25.89,25.93,87063.0,23.881,23.9363,23.8534,23.8903,87063.0
2023-04-26 13:30:00,25.93,25.96,25.8,25.8,79122.0,23.8903,23.9179,23.7705,23.7705,79122.0
2023-04-26 14:00:00,25.8,25.8,25.67,25.78,81724.0,23.7705,23.7705,23.6507,23.7521,81724.0
2023-04-26 14:30:00,25.77,25.77,25.51,25.62,111863.0,23.7428,23.7428,23.5033,23.6046,111863.0
2023-04-26 15:00:00,25.63,25.69,25.56,25.69,139347.0,23.6139,23.6691,23.5494,23.6691,139347.0
2023-04-26 15:30:00,25.69,25.86,25.62,25.84,498412.0,23.6691,23.8258,23.6046,23.8073,498412.0
2023-04-27 09:30:00,26.11,26.17,25.82,26.17,215620.0,24.0561,24.1114,23.7889,24.1114,215620.0
2023-04-27 10:00:00,26.18,26.2,25.78,25.88,166192.0,24.1206,24.139,23.7521,23.8442,166192.0
2023-04-27 10:30:00,25.89,25.96,25.76,25.81,128535.0,23.8534,23.9179,23.7336,23.7797,128535.0
2023-04-27 11:00:00,25.82,25.86,25.6,25.82,135858.0,23.7889,23.8258,23.5862,23.7889,135858.0
2023-04-27 11:30:00,25.8,25.91,25.77,25.91,127356.0,23.7705,23.8718,23.7428,23.8718,127356.0
2023-04-27 12:00:00,25.91,26.01,25.88,25.94,99497.0,23.8718,23.964,23.8442,23.8995,99497.0
2023-04-27 12:30:00,25.94,25.95,25.83,25.89,71025.0,23.8995,23.9087,23.7981,23.8534,71025.0
2023-04-27 13:00:00,25.89,25.91,25.81,25.87,77269.0,23.8534,23.8718,23.7797,23.835,77269.0
2023-04-27 13:30:00,25.87,26.02,25.84,25.95,122244.0,23.835,23.9732,23.8073,23.9087,122244.0
2023-04-27 14:00:00,25.95,26.09,25.94,26.09,233113.0,23.9087,24.0377,23.8995,24.0377,233113.0
2023-04-27 14:30:00,26.09,26.1,26.0,26.04,107198.0,24.0377,24.0469,23.9548,23.9916,107198.0
2023-04-27 15:00:00,26.04,26.08,26.02,26.05,142692.0,23.9916,24.0285,23.9732,24.0008,142692.0
2023-04-27 15:30:00,26.04,26.09,25.93,25.99,771743.0,23.9916,24.0377,23.8903,23.9455,771743.0
2023-04-28 09:30:00,25.57,25.92,25.42,25.88,190233.0,23.8265,24.1526,23.6867,24.1154,190233.0
2023-04-28 10:00:00,25.92,26.32,25.88,26.26,278781.0,24.1526,24.5254,24.1154,24.4694,278781.0
2023-04-28 10:30:00,26.27,26.52,26.16,26.26,257872.0,24.4788,24.7117,24.3763,24.4694,257872.0
2023-04-28 11:00:00,26.25,26.44,26.07,26.36,228085.0,24.4601,24.6372,24.2924,24.5626,228085.0
2023-04-28 11:30:00,26.37,26.42,26.25,26.34,108847.0,24.5719,24.6185,24.4601,24.544,108847.0
2023-04-28 12:00:00,26.35,26.37,26.21,26.3,71931.0,24.5533,24.5719,24.4229,24.5067,71931.0
2023-04-28 12:30:00,26.32,26.37,26.28,26.33,69022.0,24.5254,24.5719,24.4881,24.5347,69022.0
2023-04-28 13:00:00,26.32,26.35,26.23,26.33,51251.0,24.5254,24.5533,24.4415,24.5347,51251.0
2023-04-28 13:30:00,26.33,26.37,26.28,26.29,81016.0,24.5347,24.5719,24.4881,24.4974,81016.0
2023-04-28 14:00:00,26.29,26.38,26.25,26.28,69949.0,24.4974,24.5813,24.4601,24.4881,69949.0
2023-04-28 14:30:00,26.28,26.3,26.2,26.27,89981.0,24.4881,24.5067,24.4135,24.4788,89981.0
2023-04-28 15:00:00,26.27,26.36,26.26,26.35,105699.0,24.4788,24.5626,24.4694,24.5533,105699.0
2023-04-28 15:30:00,26.34,26.44,26.29,26.38,670625.0,24.544,24.6372,24.4974,24.5813,670625.0
2023-05-01 09:30:00,26.33,26.5,26.13,26.27,177717.0,24.5347,24.6931,24.3483,24.4788,177717.0
2023-05-01 10:00:00,26.27,26.56,26.19,26.39,162968.0,24.4788,24.749,24.4042,24.5906,162968.0
2023-05-01 10:30:00,26.39,26.57,26.39,26.43,112633.0,24.5906,24.7583,24.5906,24.6279,112633.0
2023-05-01 11:00:00,26.42,26.44,26.0,26.13,127907.0,24.6185,24.6372,24.2272,24.3483,127907.0
2023-05-01 11:30:00,26.13,26.18,26.05,26.17,85889.0,24.3483,24.3949,24.2738,24.3856,85889.0
2023-05-01 12:00:00,26.18,26.4,26.17,26.39,93968.0,24.3949,24.5999,24.3856,24.5906,93968.0
2023-05-01 12:30:00,26.41,26.45,26.27,26.27,84016.0,24.6092,24.6465,24.4788,24.4788,84016.0
2023-05-01 13:00:00,26.27,26.3,26.22,26.23,94744.0,24.4788,24.5067,24.4322,24.4415,94744.0
2023-05-01 13:30:00,26.23,26.29,26.14,26.18,69250.0,24.4415,24.4974,24.3576,24.3949,69250.0
2023-05-01 14:00:00,26.18,26.28,26.17,26.19,55362.0,24.3949,24.4881,24.3856,24.4042,55362.0
2023-05-01 14:30:00,26.19,26.23,26.1,26.2,54864.0,24.4042,24.4415,24.3204,24.4135,54864.0
2023-05-01 15:00:00,26.21,26.23,26.06,26.11,98951.0,24.4229,24.4415,24.2831,24.3297,98951.0
2023-05-01 15:30:00,26.11,26.18,26.02,26.03,259471.0,24.3297,24.3949,24.2458,24.2551,259471.0
2023-05-02 09:30:00,25.95,25.96,25.18,25.19,369538.0,24.1806,24.1899,23.4631,23.4724,369538.0
2023-05-02 10:00:00,25.2,25.26,24.62,24.71,552463.0,23.4817,23.5376,22.9413,23.0251,552463.0
2023-05-02 10:30:00,24.7,24.83,24.55,24.64,387505.0,23.0158,23.137,22.876,22.9599,387505.0
2023-05-02 11:00:00,24.63,24.76,24.48,24.7,263264.0,22.9506,23.0717,22.8108,23.0158,263264.0
2023-05-02 11:30:00,24.69,24.99,24.54,24.76,257368.0,23.0065,23.286,22.8667,23.0717,257368.0
2023-05-02 12:00:00,24.76,24.86,24.65,24.82,120914.0,23.0717,23.1649,22.9692,23.1276,120914.0
2023-05-02 12:30:00,24.82,24.9,24.73,24.84,129413.0,23.1276,23.2022,23.0438,23.1463,129413.0
2023-05-02 13:00:00,24.85,24.9,24.76,24.85,69598.0,23.1556,23.2022,23.0717,23.1556,69598.0
2023-05-02 13:30:00,24.85,25.05,24.83,24.96,119223.0,23.1556,23.3419,23.137,23.2581,119223.0
2023-05-02 14:00:00,24.97,24.99,24.75,24.88,115750.0,23.2674,23.286,23.0624,23.1835,115750.0
2023-05-02 14:30:00,24.88,25.09,24.87,25.05,102081.0,23.1835,23.3792,23.1742,23.3419,102081.0
2023-05-02 15:00:00,25.05,25.18,24.96,25.17,135804.0,23.3419,23.4631,23.2581,23.4538,135804.0
2023-05-02 15:30:00,25.16,25.28,25.08,25.08,781502.0,23.4444,23.5563,23.3699,23.3699,781502.0
2023-05-03 09:30:00,25.27,25.68,25.17,25.37,294710.0,23.5469,23.929,23.4538,23.6401,294710.0
2023-05-03 10:00:00,25.36,25.49,25.28,25.41,170122.0,23.6308,23.7519,23.5563,23.6774,170122.0
2023-05-03 10:30:00,25.4,25.45,25.18,25.29,219467.0,23.6681,23.7147,23.4631,23.5656,219467.0
2023-05-03 11:00:00,25.29,25.34,25.15,25.19,108255.0,23.5656,23.6122,23.4351,23.4724,108255.0
2023-05-03 11:30:00,25.19,25.29,25.11,25.2,142640.0,23.4724,23.5656,23.3979,23.4817,142640.0
2023-05-03 12:00:00,25.2,25.36,25.18,25.36,94364.0,23.4817,23.6308,23.4631,23.6308,94364.0
2023-05-03 12:30:00,25.36,25.36,25.19,25.32,93693.0,23.6308,23.6308,23.4724,23.5935,93693.0
2023-05-03 13:00:00,25.33,25.47,25.29,25.46,120434.0,23.6029,23.7333,23.5656,23.724,120434.0
2023-05-03 13:30:00,25.46,25.76,25.4,25.71,237290.0,23.724,24.0035,23.6681,23.9569,237290.0
2023-05-03 14:00:00,25.71,25.76,25.33,25.51,168898.0,23.9569,24.0035,23.6029,23.7706,168898.0
2023-05-03 14:30:00,25.51,25.74,25.29,25.43,358277.0,23.7706,23.9849,23.5656,23.696,358277.0
2023-05-03 15:00:00,25.42,25.5,24.86,24.94,543064.0,23.6867,23.7613,23.1649,23.2394,543064.0
2023-05-03 15:30:00,24.95,25.07,24.79,24.93,762775.0,23.2488,23.3606,23.0997,23.2301,762775.0
2023-05-04 09:30:00,24.45,24.68,24.07,24.44,615904.0,22.7829,22.9972,22.4288,22.7735,615904.0
2023-05-04 10:00:00,24.43,24.45,23.89,23.94,452165.0,22.7642,22.7829,22.261,22.3076,452165.0
2023-05-04 10:30:00,23.94,24.04,23.71,23.86,674995.0,22.3076,22.4008,22.0933,22.2331,674995.0
2023-05-04 11:00:00,23.86,24.28,23.83,23.94,366160.0,22.2331,22.6245,22.2051,22.3076,366160.0
2023-05-04 11:30:00,23.92,24.07,23.79,23.97,301205.0,22.289,22.4288,22.1679,22.3356,301205.0
2023-05-04 12:00:00,23.97,24.28,23.89,24.25,241550.0,22.3356,22.6245,22.261,22.5965,241550.0
2023-05-04 12:30:00,24.25,24.27,23.96,24.05,207426.0,22.5965,22.6151,22.3263,22.4101,207426.0
2023-05-04 13:00:00,24.06,24.21,23.92,24.2,233738.0,22.4195,22.5592,22.289,22.5499,233738.0
2023-05-04 13:30:00,24.2,24.37,24.15,24.25,274400.0,22.5499,22.7083,22.5033,22.5965,274400.0
2023-05-04 14:00:00,24.26,24.35,24.21,24.25,264072.0,22.6058,22.6897,22.5592,22.5965,264072.0
2023-05-04 14:30:00,24.25,24.41,24.22,24.41,206086.0,22.5965,22.7456,22.5685,22.7456,206086.0
2023-05-04 15:00:00,24.41,24.51,24.25,24.41,544417.0,22.7456,22.8388,22.5965,22.7456,544417.0
2023-05-04 15:30:00,24.4,24.5,24.26,24.34,701064.0,22.7363,22.8295,22.6058,22.6804,701064.0
2023-05-05 09:30:00,25.09,25.2,24.69,24.84,440912.0,23.3792,23.4817,23.0065,23.1463,440912.0
2023-05-05 10:00:00,24.85,25.2,24.85,25.08,234548.0,23.1556,23.4817,23.1556,23.3699,234548.0
2023-05-05 10:30:00,25.08,25.14,24.93,25.07,133344.0,23.3699,23.4258,23.2301,23.3606,133344.0
2023-05-05 11:00:00,25.07,25.22,25.07,25.14,198805.0,23.3606,23.5004,23.3606,23.4258,198805.0
2023-05-05 11:30:00,25.14,25.14,25.0,25.03,151267.0,23.4258,23.4258,23.2954,23.3233,151267.0
2023-05-05 12:00:00,25.02,25.14,24.96,25.08,109197.0,23.314,23.4258,23.2581,23.3699,109197.0
2023-05-05 12:30:00,25.08,25.13,24.81,25.07,140994.0,23.3699,23.4165,23.1183,23.3606,140994.0
2023-05-05 13:00:00,25.08,25.12,25.0,25.02,111277.0,23.3699,23.4072,23.2954,23.314,111277.0
2023-05-05 13:30:00,25.03,25.12,24.93,24.93,133889.0,23.3233,23.4072,23.2301,23.2301,133889.0
2023-05-05 14:00:00,24.94,25.04,24.94,24.96,143590.0,23.2394,23.3326,23.2394,23.2581,143590.0
2023-05-05 14:30:00,24.96,25.34,24.92,25.26,636158.0,23.2581,23.6122,23.2208,23.5376,636158.0
2023-05-05 15:00:00,25.25,25.36,25.23,25.33,316001.0,23.5283,23.6308,23.5097,23.6029,316001.0
2023-05-05 15:30:00,25.33,25.37,25.28,25.33,942222.0,23.6029,23.6401,23.5563,23.6029,942222.0
2023-05-08 09:30:00,25.5,25.54,25.07,25.18,321660.0,23.7613,23.7985,23.3606,23.4631,321660.0
2023-05-08 10:00:00,25.18,25.23,24.95,24.98,238009.0,23.4631,23.5097,23.2488,23.2767,238009.0
2023-05-08 10:30:00,24.98,25.35,24.97,25.3,236325.0,23.2767,23.6215,23.2674,23.5749,236325.0
2023-05-08 11:00:00,25.3,25.34,24.98,25.0,177496.0,23.5749,23.6122,23.2767,23.2954,177496.0
2023-05-08 11:30:00,25.01,25.12,24.96,25.05,98575.0,23.3047,23.4072,23.2581,23.3419,98575.0
2023-05-08 12:00:00,25.05,25.12,24.98,25.07,93751.0,23.3419,23.4072,23.2767,23.3606,93751.0
2023-05-08 12:30:00,25.07,25.08,24.91,24.99,68537.0,23.3606,23.3699,23.2115,23.286,68537.0
2023-05-08 13:00:00,25.0,25.11,25.0,25.01,119736.0,23.2954,23.3979,23.2954,23.3047,119736.0
2023-05-08 13:30:00,25.02,25.18,25.02,25.18,80569.0,23.314,23.4631,23.314,23.4631,80569.0
2023-05-08 14:00:00,25.18,25.24,25.03,25.24,135839.0,23.4631,23.519,23.3233,23.519,135839.0
2023-05-08 14:30:00,25.23,25.24,25.12,25.14,156256.0,23.5097,23.519,23.4072,23.4258,156256.0
2023-05-08 15:00:00,25.15,25.17,25.02,25.16,285403.0,23.4351,23.4538,23.314,23.4444,285403.0
2023-05-08 15:30:00,25.15,25.2,25.06,25.06,702534.0,23.4351,23.4817,23.3513,23.3513,702534.0
2023-05-09 09:30:00,24.6,24.88,24.57,24.78,243795.0,22.9226,23.1835,22.8947,23.0904,243795.0
2023-05-09 10:00:00,24.78,25.02,24.66,24.97,120165.0,23.0904,23.314,22.9785,23.2674,120165.0
2023-05-09 10:30:00,24.97,25.09,24.92,25.04,85653.0,23.2674,23.3792,23.2208,23.3326,85653.0
2023-05-09 11:00:00,25.05,25.09,24.96,24.98,102889.0,23.3419,23.3792,23.2581,23.2767,102889.0
2023-05-09 11:30:00,24.97,25.07,24.95,25.07,138133.0,23.2674,23.3606,23.2488,23.3606,138133.0
2023-05-09 12:00:00,25.06,25.12,25.01,25.1,93606.0,23.3513,23.4072,23.3047,23.3885,93606.0
2023-05-09 12:30:00,25.1,25.17,25.09,25.16,64104.0,23.3885,23.4538,23.3792,23.4444,64104.0
2023-05-09 13:00:00,25.16,25.19,25.08,25.18,72113.0,23.4444,23.4724,23.3699,23.4631,72113.0
2023-05-09 13:30:00,25.18,25.4,25.15,25.39,95532.0,23.4631,23.6681,23.4351,23.6588,95532.0
2023-05-09 14:00:00,25.39,25.42,25.29,25.32,140738.0,23.6588,23.6867,23.5656,23.5935,140738.0
2023-05-09 14:30:00,25.32,25.4,25.28,25.32,63208.0,23.5935,23.6681,23.5563,23.5935,63208.0
2023-05-09 15:00:00,25.33,25.45,25.32,25.37,143861.0,23.6029,23.7147,23.5935,23.6401,143861.0
2023-05-09 15:30:00,25.38,25.42,25.27,25.28,598270.0,23.6494,23.6867,23.5469,23.5563,598270.0
2023-05-10 09:30:00,25.88,26.01,25.25,25.39,343111.0,24.1154,24.2365,23.5283,23.6588,343111.0
2023-05-10 10:00:00,25.37,25.55,25.26,25.45,348316.0,23.6401,23.8079,23.5376,23.7147,348316.0
2023-05-10 10:30:00,25.48,25.6,25.39,25.53,244840.0,23.7426,23.8544,23.6588,23.7892,244840.0
2023-05-10 11:00:00,25.53,25.68,25.5,25.63,127820.0,23.7892,23.929,23.7613,23.8824,127820.0
2023-05-10 11:30:00,25.64,25.71,25.61,25.68,226888.0,23.8917,23.9569,23.8638,23.929,226888.0
2023-05-10 12:00:00,25.68,25.7,25.59,25.61,210043.0,23.929,23.9476,23.8451,23.8638,210043.0
2023-05-10 12:30:00,25.62,25.63,25.39,25.42,211590.0,23.8731,23.8824,23.6588,23.6867,211590.0
2023-05-10 13:00:00,25.41,25.41,25.03,25.1,375519.0,23.6774,23.6774,23.3233,23.3885,375519.0
2023-05-10 13:30:00,25.1,25.35,25.08,25.33,283007.0,23.3885,23.6215,23.3699,23.6029,283007.0
2023-05-10 14:00:00,25.33,25.38,25.22,25.32,151296.0,23.6029,23.6494,23.5004,23.5935,151296.0
2023-05-10 14:30:00,25.33,25.42,25.24,25.24,233518.0,23.6029,23.6867,23.519,23.519,233518.0
2023-05-10 15:00:00,25.25,25.37,25.18,25.31,249848.0,23.5283,23.6401,23.4631,23.5842,249848.0
2023-05-10 15:30:00,25.3,25.48,25.29,25.32,727349.0,23.5749,23.7426,23.5656,23.5935,727349.0
2023-05-11 09:30:00,24.96,25.25,24.86,25.21,271804.0,23.2581,23.5283,23.1649,23.491,271804.0
2023-05-11 10:00:00,25.21,25.24,24.79,25.03,191158.0,23.491,23.519,23.0997,23.3233,191158.0
2023-05-11 10:30:00,25.02,25.2,24.95,25.16,159103.0,23.314,23.4817,23.2488,23.4444,159103.0
2023-05-11 11:00:00,25.17,25.25,24.98,25.05,116889.0,23.4538,23.5283,23.2767,23.3419,116889.0
2023-05-11 11:30:00,25.05,25.21,25.02,25.05,130047.0,23.3419,23.491,23.314,23.3419,130047.0
2023-05-11 12:00:00,25.05,25.08,24.87,24.87,168860.0,23.3419,23.3699,23.1742,23.1742,168860.0
2023-05-11 12:30:00,24.89,24.93,24.79,24.86,112981.0,23.1929,23.2301,23.0997,23.1649,112981.0
2023-05-11 13:00:00,24.87,24.98,24.85,24.93,126207.0,23.1742,23.2767,23.1556,23.2301,126207.0
2023-05-11 13:30:00,24.93,25.0,24.82,24.99,111775.0,23.2301,23.2954,23.1276,23.286,111775.0
2023-05-11 14:00:00,24.98,25.15,24.95,25.13,113346.0,23.2767,23.4351,23.2488,23.4165,113346.0
2023-05-11 14:30:00,25.14,25.26,25.13,25.23,150664.0,23.4258,23.5376,23.4165,23.5097,150664.0
2023-05-11 15:00:00,25.24,25.27,25.18,25.19,117920.0,23.519,23.5469,23.4631,23.4724,117920.0
2023-05-11 15:30:00,25.18,25.39,25.17,25.29,637287.0,23.4631,23.6588,23.4538,23.5656,637287.0
2023-05-12 09:30:00,25.49,25.5,25.14,25.2,243011.0,23.7519,23.7613,23.4258,23.4817,243011.0
2023-05-12 10:00:00,25.17,25.23,25.04,25.07,163080.0,23.4538,23.5097,23.3326,23.3606,163080.0
2023-05-12 10:30:00,25.08,25.15,24.91,25.02,119797.0,23.3699,23.4351,23.2115,23.314,119797.0
2023-05-12 11:00:00,25.03,25.13,24.92,24.94,104777.0,23.3233,23.4165,23.2208,23.2394,104777.0
2023-05-12 11:30:00,24.93,24.96,24.82,24.9,133489.0,23.2301,23.2581,23.1276,23.2022,133489.0
2023-05-12 12:00:00,24.9,24.91,24.78,24.79,124562.0,23.2022,23.2115,23.0904,23.0997,124562.0
2023-05-12 12:30:00,24.78,24.89,24.77,24.85,69540.0,23.0904,23.1929,23.081,23.1556,69540.0
2023-05-12 13:00:00,24.84,24.97,24.81,24.95,99127.0,23.1463,23.2674,23.1183,23.2488,99127.0
2023-05-12 13:30:00,24.94,24.98,24.78,24.82,98189.0,23.2394,23.2767,23.0904,23.1276,98189.0
2023-05-12 14:00:00,24.8,24.89,24.79,24.87,85840.0,23.109,23.1929,23.0997,23.1742,85840.0
2023-05-12 14:30:00,24.87,24.92,24.8,24.88,98815.0,23.1742,23.2208,23.109,23.1835,98815.0
2023-05-12 15:00:00,24.88,25.01,24.84,25.0,140426.0,23.1835,23.3047,23.1463,23.2954,140426.0
2023-05-12 15:30:00,25.0,25.11,24.98,25.06,516274.0,23.2954,23.3979,23.2767,23.3513,516274.0
2023-05-15 09:30:00,25.22,25.38,25.12,25.24,193635.0,23.5004,23.6494,23.4072,23.519,193635.0
2023-05-15 10:00:00,25.24,25.3,25.05,25.3,217888.0,23.519,23.5749,23.3419,23.5749,217888.0
2023-05-15 10:30:00,25.29,25.46,25.23,25.39,128969.0,23.5656,23.724,23.5097,23.6588,128969.0
2023-05-15 11:00:00,25.38,25.52,25.38,25.45,195324.0,23.6494,23.7799,23.6494,23.7147,195324.0
2023-05-15 11:30:00,25.45,25.48,25.36,25.44,91884.0,23.7147,23.7426,23.6308,23.7054,91884.0
2023-05-15 12:00:00,25.44,25.52,25.39,25.49,96756.0,23.7054,23.7799,23.6588,23.7519,96756.0
2023-05-15 12:30:00,25.5,25.64,25.48,25.62,96563.0,23.7613,23.8917,23.7426,23.8731,96563.0
2023-05-15 13:00:00,25.62,25.74,25.62,25.63,104786.0,23.8731,23.9849,23.8731,23.8824,104786.0
2023-05-15 13:30:00,25.61,25.66,25.55,25.57,96151.0,23.8638,23.9104,23.8079,23.8265,96151.0
2023-05-15 14:00:00,25.57,25.58,25.5,25.53,126170.0,23.8265,23.8358,23.7613,23.7892,126170.0
2023-05-15 14:30:00,25.52,25.55,25.48,25.49,99057.0,23.7799,23.8079,23.7426,23.7519,99057.0
2023-05-15 15:00:00,25.49,25.59,25.48,25.58,132933.0,23.7519,23.8451,23.7426,23.8358,132933.0
2023-05-15 15:30:00,25.58,25.6,25.44,25.56,423906.0,23.8358,23.8544,23.7054,23.8172,423906.0
2023-05-16 09:30:00,25.45,25.8,25.32,25.41,262726.0,23.7147,24.0408,23.5935,23.6774,262726.0
2023-05-16 10:00:00,25.41,25.46,25.25,25.35,159602.0,23.6774,23.724,23.5283,23.6215,159602.0
2023-05-16 10:30:00,25.36,25.65,25.32,25.62,150923.0,23.6308,23.901,23.5935,23.8731,150923.0
2023-05-16 11:00:00,25.63,25.67,25.38,25.45,220275.0,23.8824,23.9197,23.6494,23.7147,220275.0
2023-05-16 11:30:00,25.45,25.48,25.31,25.32,83115.0,23.7147,23.7426,23.5842,23.5935,83115.0
2023-05-16 12:00:00,25.32,25.33,25.23,25.28,93435.0,23.5935,23.6029,23.5097,23.5563,93435.0
2023-05-16 12:30:00,25.27,25.35,25.25,25.33,73766.0,23.5469,23.6215,23.5283,23.6029,73766.0
2023-05-16 13:00:00,25.34,25.37,25.25,25.27,57778.0,23.6122,23.6401,23.5283,23.5469,57778.0
2023-05-16 13:30:00,25.28,25.36,25.23,25.35,90303.0,23.5563,23.6308,23.5097,23.6215,90303.0
2023-05-16 14:00:00,25.35,25.35,25.26,25.27,103169.0,23.6215,23.6215,23.5376,23.5469,103169.0
2023-05-16 14:30:00,25.26,25.39,25.23,25.36,85472.0,23.5376,23.6588,23.5097,23.6308,85472.0
2023-05-16 15:00:00,25.36,25.36,25.22,25.24,128402.0,23.6308,23.6308,23.5004,23.519,128402.0
2023-05-16 15:30:00,25.24,25.24,25.02,25.07,569282.0,23.519,23.519,23.314,23.3606,569282.0
2023-05-17 09:30:00,25.46,25.61,25.31,25.32,314951.0,23.724,23.8638,23.5842,23.5935,314951.0
2023-05-17 10:00:00,25.32,25.45,25.27,25.45,163526.0,23.5935,23.7147,23.5469,23.7147,163526.0
2023-05-17 10:30:00,25.47,25.58,25.4,25.53,209713.0,23.7333,23.8358,23.6681,23.7892,209713.0
2023-05-17 11:00:00,25.54,25.71,25.53,25.69,194899.0,23.7985,23.9569,23.7892,23.9383,194899.0
2023-05-17 11:30:00,25.68,25.82,25.64,25.69,161345.0,23.929,24.0594,23.8917,23.9383,161345.0
2023-05-17 12:00:00,25.7,25.84,25.65,25.84,99688.0,23.9476,24.0781,23.901,24.0781,99688.0
2023-05-17 12:30:00,25.84,26.2,25.84,26.18,148156.0,24.0781,24.4135,24.0781,24.3949,148156.0
2023-05-17 13:00:00,26.18,26.34,26.16,26.26,244753.0,24.3949,24.544,24.3763,24.4694,244753.0
2023-05-17 13:30:00,26.27,26.34,26.15,26.15,141880.0,24.4788,24.544,24.3669,24.3669,141880.0
2023-05-17 14:00:00,26.16,26.21,26.11,26.19,89539.0,24.3763,24.4229,24.3297,24.4042,89539.0
2023-05-17 14:30:00,26.19,26.22,26.01,26.06,347639.0,24.4042,24.4322,24.2365,24.2831,347639.0
2023-05-17 15:00:00,26.07,26.2,26.06,26.11,163418.0,24.2924,24.4135,24.2831,24.3297,163418.0
2023-05-17 15:30:00,26.11,26.2,26.08,26.13,444972.0,24.3297,24.4135,24.3017,24.3483,444972.0
2023-05-18 09:30:00,26.17,26.38,26.1,26.19,220410.0,24.3856,24.5813,24.3204,24.4042,220410.0
2023-05-18 10:00:00,26.19,26.47,26.16,26.46,149833.0,24.4042,24.6651,24.3763,24.6558,149833.0
2023-05-18 10:30:00,26.47,26.53,26.39,26.53,131646.0,24.6651,24.721,24.5906,24.721,131646.0
2023-05-18 11:00:00,26.54,26.55,26.34,26.46,110210.0,24.7304,24.7397,24.544,24.6558,110210.0
2023-05-18 11:30:00,26.46,26.52,26.41,26.44,152685.0,24.6558,24.7117,24.6092,24.6372,152685.0
2023-05-18 12:00:00,26.44,26.44,26.19,26.31,157000.0,24.6372,24.6372,24.4042,24.516,157000.0
2023-05-18 12:30:00,26.33,26.49,26.32,26.48,129651.0,24.5347,24.6838,24.5254,24.6744,129651.0
2023-05-18 13:00:00,26.49,26.58,26.43,26.44,255619.0,24.6838,24.7676,24.6279,24.6372,255619.0
2023-05-18 13:30:00,26.44,26.55,26.41,26.44,89077.0,24.6372,24.7397,24.6092,24.6372,89077.0
2023-05-18 14:00:00,26.44,26.67,26.44,26.64,105806.0,24.6372,24.8515,24.6372,24.8235,105806.0
2023-05-18 14:30:00,26.64,26.74,26.62,26.73,265524.0,24.8235,24.9167,24.8049,24.9074,265524.0
2023-05-18 15:00:00,26.73,26.85,26.71,26.78,223940.0,24.9074,25.0192,24.8888,24.954,223940.0
2023-05-18 15:30:00,26.78,27.3,26.78,27.29,1318536.0,24.954,25.4385,24.954,25.4292,1318536.0
2023-05-19 09:30:00,27.14,27.21,26.74,26.8,328154.0,25.2894,25.3547,24.9167,24.9726,328154.0
2023-05-19 10:00:00,26.79,26.9,26.7,26.76,201514.0,24.9633,25.0658,24.8794,24.9354,201514.0
2023-05-19 10:30:00,26.76,26.8,26.62,26.71,275347.0,24.9354,24.9726,24.8049,24.8888,275347.0
2023-05-19 11:00:00,26.71,26.75,26.2,26.39,346028.0,24.8888,24.926,24.4135,24.5906,346028.0
2023-05-19 11:30:00,26.39,26.46,26.19,26.39,284073.0,24.5906,24.6558,24.4042,24.5906,284073.0
2023-05-19 12:00:00,26.39,26.48,26.33,26.38,170790.0,24.5906,24.6744,24.5347,24.5813,170790.0
2023-05-19 12:30:00,26.37,26.45,26.28,26.37,146872.0,24.5719,24.6465,24.4881,24.5719,146872.0
2023-05-19 13:00:00,26.38,26.51,26.38,26.48,149529.0,24.5813,24.7024,24.5813,24.6744,149529.0
2023-05-19 13:30:00,26.5,26.54,26.39,26.39,152723.0,24.6931,24.7304,24.5906,24.5906,152723.0
2023-05-19 14:00:00,26.39,26.57,26.38,26.45,153663.0,24.5906,24.7583,24.5813,24.6465,153663.0
2023-05-19 14:30:00,26.44,26.56,26.42,26.56,117212.0,24.6372,24.749,24.6185,24.749,117212.0
2023-05-19 15:00:00,26.56,26.58,26.42,26.45,187291.0,24.749,24.7676,24.6185,24.6465,187291.0
2023-05-19 15:30:00,26.45,26.51,26.39,26.43,691132.0,24.6465,24.7024,24.5906,24.6279,691132.0
2023-05-22 09:30:00,26.64,26.72,26.27,26.51,361526.0,24.8235,24.8981,24.4788,24.7024,361526.0
2023-05-22 10:00:00,26.52,26.66,26.41,26.54,191837.0,24.7117,24.8422,24.6092,24.7304,191837.0
2023-05-22 10:30:00,26.55,26.58,26.26,26.38,139096.0,24.7397,24.7676,24.4694,24.5813,139096.0
2023-05-22 11:00:00,26.38,26.7,26.36,26.68,131925.0,24.5813,24.8794,24.5626,24.8608,131925.0
2023-05-22 11:30:00,26.68,26.75,26.63,26.75,63247.0,24.8608,24.926,24.8142,24.926,63247.0
2023-05-22 12:00:00,26.75,26.82,26.68,26.71,80998.0,24.926,24.9913,24.8608,24.8888,80998.0
2023-05-22 12:30:00,26.71,26.79,26.67,26.72,66090.0,24.8888,24.9633,24.8515,24.8981,66090.0
2023-05-22 13:00:00,26.73,26.84,26.69,26.74,117580.0,24.9074,25.0099,24.8701,24.9167,117580.0
2023-05-22 13:30:00,26.74,26.89,26.73,26.83,124485.0,24.9167,25.0565,24.9074,25.0006,124485.0
2023-05-22 14:00:00,26.83,26.9,26.76,26.89,67692.0,25.0006,25.0658,24.9354,25.0565,67692.0
2023-05-22 14:30:00,26.89,26.94,26.85,26.91,108907.0,25.0565,25.1031,25.0192,25.0751,108907.0
2023-05-22 15:00:00,26.9,26.97,26.79,26.86,101339.0,25.0658,25.131,24.9633,25.0285,101339.0
2023-05-22 15:30:00,26.86,26.92,26.78,26.89,320570.0,25.0285,25.0844,24.954,25.0565,320570.0
2023-05-23 09:30:00,26.92,27.28,26.83,27.2,317836.0,25.0844,25.4199,25.0006,25.3454,317836.0
2023-05-23 10:00:00,27.2,27.39,27.07,27.38,239255.0,25.3454,25.5224,25.2242,25.5131,239255.0
2023-05-23 10:30:00,27.38,27.43,27.26,27.42,186195.0,25.5131,25.5597,25.4013,25.5503,186195.0
2023-05-23 11:00:00,27.42,27.48,27.32,27.44,109462.0,25.5503,25.6063,25.4572,25.569,109462.0
2023-05-23 11:30:00,27.43,27.47,27.34,27.44,88214.0,25.5597,25.5969,25.4758,25.569,88214.0
2023-05-23 12:00:00,27.45,27.47,27.3,27.37,101942.0,25.5783,25.5969,25.4385,25.5038,101942.0
2023-05-23 12:30:00,27.36,27.37,27.18,27.24,149193.0,25.4944,25.5038,25.3267,25.3826,149193.0
2023-05-23 13:00:00,27.25,27.41,27.22,27.28,116018.0,25.3919,25.541,25.364,25.4199,116018.0
2023-05-23 13:30:00,27.27,27.32,27.15,27.25,111740.0,25.4106,25.4572,25.2988,25.3919,111740.0
2023-05-23 14:00:00,27.24,27.33,27.0,27.02,184358.0,25.3826,25.4665,25.159,25.1776,184358.0
2023-05-23 14:30:00,27.02,27.17,26.99,27.12,177639.0,25.1776,25.3174,25.1497,25.2708,177639.0
2023-05-23 15:00:00,27.11,27.13,27.0,27.12,257585.0,25.2615,25.2801,25.159,25.2708,257585.0
2023-05-23 15:30:00,27.12,27.12,26.94,26.94,609418.0,25.2708,25.2708,25.1031,25.1031,609418.0
2023-05-24 09:30:00,26.63,26.93,26.41,26.62,255208.0,24.8142,25.0938,24.6092,24.8049,255208.0
2023-05-24 10:00:00,26.6,26.66,26.25,26.34,143211.0,24.7863,24.8422,24.4601,24.544,143211.0
2023-05-24 10:30:00,26.35,26.6,26.34,26.54,137724.0,24.5533,24.7863,24.544,24.7304,137724.0
2023-05-24 11:00:00,26.54,26.68,26.41,26.58,76591.0,24.7304,24.8608,24.6092,24.7676,76591.0
2023-05-24 11:30:00,26.59,26.62,26.41,26.41,91574.0,24.7769,24.8049,24.6092,24.6092,91574.0
2023-05-24 12:00:00,26.42,26.48,26.32,26.44,64234.0,24.6185,24.6744,24.5254,24.6372,64234.0
2023-05-24 12:30:00,26.43,26.56,26.41,26.44,52774.0,24.6279,24.749,24.6092,24.6372,52774.0
2023-05-24 13:00:00,26.45,26.48,26.34,26.4,60369.0,24.6465,24.6744,24.544,24.5999,60369.0
2023-05-24 13:30:00,26.4,26.5,26.39,26.43,57616.0,24.5999,24.6931,24.5906,24.6279,57616.0
2023-05-24 14:00:00,26.44,26.48,26.32,26.34,69761.0,24.6372,24.6744,24.5254,24.544,69761.0
2023-05-24 14:30:00,26.33,26.4,26.3,26.34,52162.0,24.5347,24.5999,24.5067,24.544,52162.0
2023-05-24 15:00:00,26.35,26.54,26.31,26.51,112440.0,24.5533,24.7304,24.516,24.7024,112440.0
2023-05-24 15:30:00,26.51,26.63,26.47,26.48,297648.0,24.7024,24.8142,24.6651,24.6744,297648.0
2023-05-25 09:30:00,26.41,26.65,26.32,26.45,134832.0,24.6092,24.8329,24.5254,24.6465,134832.0
2023-05-25 10:00:00,26.44,26.49,26.13,26.26,130124.0,24.6372,24.6838,24.3483,24.4694,130124.0
2023-05-25 10:30:00,26.27,26.3,26.17,26.27,115229.0,24.4788,24.5067,24.3856,24.4788,115229.0
2023-05-25 11:00:00,26.28,26.3,26.1,26.14,90750.0,24.4881,24.5067,24.3204,24.3576,90750.0
2023-05-25 11:30:00,26.14,26.17,26.02,26.12,207318.0,24.3576,24.3856,24.2458,24.339,207318.0
2023-05-25 12:00:00,26.12,26.25,26.11,26.16,113659.0,24.339,24.4601,24.3297,24.3763,113659.0
2023-05-25 12:30:00,26.16,26.22,26.07,26.09,113598.0,24.3763,24.4322,24.2924,24.311,113598.0
2023-05-25 13:00:00,26.09,26.22,25.99,26.17,132305.0,24.311,24.4322,24.2179,24.3856,132305.0
2023-05-25 13:30:00,26.17,26.27,26.15,26.25,90213.0,24.3856,24.4788,24.3669,24.4601,90213.0
2023-05-25 14:00:00,26.25,26.46,26.24,26.36,128664.0,24.4601,24.6558,24.4508,24.5626,128664.0
2023-05-25 14:30:00,26.36,26.38,26.18,26.3,108294.0,24.5626,24.5813,24.3949,24.5067,108294.0
2023-05-25 15:00:00,26.3,26.44,26.29,26.41,110607.0,24.5067,24.6372,24.4974,24.6092,110607.0
2023-05-25 15:30:00,26.41,26.46,26.28,26.31,368124.0,24.6092,24.6558,24.4881,24.516,368124.0
2023-05-26 09:30:00,26.37,26.41,26.06,26.13,121654.0,24.5719,24.6092,24.2831,24.3483,121654.0
2023-05-26 10:00:00,26.12,26.49,26.1,26.49,134954.0,24.339,24.6838,24.3204,24.6838,134954.0
2023-05-26 10:30:00,26.48,26.6,26.3,26.3,83440.0,24.6744,24.7863,24.5067,24.5067,83440.0
2023-05-26 11:00:00,26.3,26.46,26.26,26.3,96762.0,24.5067,24.6558,24.4694,24.5067,96762.0
2023-05-26 11:30:00,26.29,26.47,26.27,26.46,70787.0,24.4974,24.6651,24.4788,24.6558,70787.0
2023-05-26 12:00:00,26.46,26.72,26.45,26.68,70350.0,24.6558,24.8981,24.6465,24.8608,70350.0
2023-05-26 12:30:00,26.69,26.72,26.63,26.67,59824.0,24.8701,24.8981,24.8142,24.8515,59824.0
2023-05-26 13:00:00,26.67,26.7,26.56,26.62,43946.0,24.8515,24.8794,24.749,24.8049,43946.0
2023-05-26 13:30:00,26.63,26.68,26.52,26.6,59533.0,24.8142,24.8608,24.7117,24.7863,59533.0
2023-05-26 14:00:00,26.6,26.63,26.52,26.6,70354.0,24.7863,24.8142,24.7117,24.7863,70354.0
2023-05-26 14:30:00,26.59,26.65,26.56,26.57,72800.0,24.7769,24.8329,24.749,24.7583,72800.0
2023-05-26 15:00:00,26.57,26.71,26.56,26.61,94455.0,24.7583,24.8888,24.749,24.7956,94455.0
2023-05-26 15:30:00,26.61,26.71,26.58,26.63,342753.0,24.7956,24.8888,24.7676,24.8142,342753.0
2023-05-30 09:30:00,26.84,26.94,26.61,26.94,293792.0,25.0099,25.1031,24.7956,25.1031,293792.0
2023-05-30 10:00:00,26.97,26.97,26.52,26.55,196456.0,25.131,25.131,24.7117,24.7397,196456.0
2023-05-30 10:30:00,26.55,26.77,26.51,26.66,148980.0,24.7397,24.9447,24.7024,24.8422,148980.0
2023-05-30 11:00:00,26.66,26.74,26.47,26.6,105278.0,24.8422,24.9167,24.6651,24.7863,105278.0
2023-05-30 11:30:00,26.6,26.77,26.58,26.74,80462.0,24.7863,24.9447,24.7676,24.9167,80462.0
2023-05-30 12:00:00,26.73,26.92,26.65,26.91,143142.0,24.9074,25.0844,24.8329,25.0751,143142.0
2023-05-30 12:30:00,26.9,27.0,26.85,26.99,102155.0,25.0658,25.159,25.0192,25.1497,102155.0
2023-05-30 13:00:00,26.98,27.0,26.85,26.86,105571.0,25.1404,25.159,25.0192,25.0285,105571.0
2023-05-30 13:30:00,26.86,26.94,26.78,26.83,65137.0,25.0285,25.1031,24.954,25.0006,65137.0
2023-05-30 14:00:00,26.82,26.99,26.81,26.99,94216.0,24.9913,25.1497,24.9819,25.1497,94216.0
2023-05-30 14:30:00,26.99,27.04,26.93,26.96,186486.0,25.1497,25.1963,25.0938,25.1217,186486.0
2023-05-30 15:00:00,26.97,27.06,26.92,27.05,147340.0,25.131,25.2149,25.0844,25.2056,147340.0
2023-05-30 15:30:00,27.05,27.16,27.02,27.05,701657.0,25.2056,25.3081,25.1776,25.2056,701657.0
2023-05-31 09:30:00,26.67,27.08,26.67,26.94,203084.0,24.8515,25.2335,24.8515,25.1031,203084.0
2023-05-31 10:00:00,26.96,26.99,26.36,26.42,313749.0,25.1217,25.1497,24.5626,24.6185,313749.0
2023-05-31 10:30:00,26.41,26.44,26.26,26.34,224423.0,24.6092,24.6372,24.4694,24.544,224423.0
2023-05-31 11:00:00,26.34,26.42,26.22,26.23,124347.0,24.544,24.6185,24.4322,24.4415,124347.0
2023-05-31 11:30:00,26.23,26.4,26.2,26.38,137134.0,24.4415,24.5999,24.4135,24.5813,137134.0
2023-05-31 12:00:00,26.39,26.52,26.37,26.46,121375.0,24.5906,24.7117,24.5719,24.6558,121375.0
2023-05-31 12:30:00,26.46,26.55,26.41,26.45,110823.0,24.6558,24.7397,24.6092,24.6465,110823.0
2023-05-31 13:00:00,26.45,26.61,26.43,26.59,111191.0,24.6465,24.7956,24.6279,24.7769,111191.0
2023-05-31 13:30:00,26.59,26.65,26.5,26.57,138372.0,24.7769,24.8329,24.6931,24.7583,138372.0
2023-05-31 14:00:00,26.58,26.64,26.56,26.64,138514.0,24.7676,24.8235,24.749,24.8235,138514.0
2023-05-31 14:30:00,26.64,26.78,26.63,26.74,144542.0,24.8235,24.954,24.8142,24.9167,144542.0
2023-05-31 15:00:00,26.74,26.82,26.71,26.74,157425.0,24.9167,24.9913,24.8888,24.9167,157425.0
2023-05-31 15:30:00,26.74,26.82,26.65,26.65,1079792.0,24.9167,24.9913,24.8329,24.8329,1079792.0
2023-06-01 09:30:00,26.91,26.94,26.36,26.57,143085.0,25.0751,25.1031,24.5626,24.7583,143085.0
2023-06-01 10:00:00,26.55,26.98,26.53,26.95,125665.0,24.7397,25.1404,24.721,25.1124,125665.0
2023-06-01 10:30:00,26.95,26.99,26.82,26.89,166711.0,25.1124,25.1497,24.9913,25.0565,166711.0
2023-06-01 11:00:00,26.89,27.11,26.88,27.05,210193.0,25.0565,25.2615,25.0472,25.2056,210193.0
2023-06-01 11:30:00,27.06,27.3,27.05,27.24,182027.0,25.2149,25.4385,25.2056,25.3826,182027.0
2023-06-01 12:00:00,27.23,27.42,27.22,27.3,105387.0,25.3733,25.5503,25.364,25.4385,105387.0
2023-06-01 12:30:00,27.32,27.34,27.13,27.22,128961.0,25.4572,25.4758,25.2801,25.364,128961.0
2023-06-01 13:00:00,27.21,27.23,27.13,27.16,68634.0,25.3547,25.3733,25.2801,25.3081,68634.0
2023-06-01 13:30:00,27.16,27.24,27.12,27.21,72866.0,25.3081,25.3826,25.2708,25.3547,72866.0
2023-06-01 14:00:00,27.21,27.25,27.15,27.2,56271.0,25.3547,25.3919,25.2988,25.3454,56271.0
2023-06-01 14:30:00,27.21,27.21,27.06,27.15,100103.0,25.3547,25.3547,25.2149,25.2988,100103.0
2023-06-01 15:00:00,27.17,27.28,27.15,27.16,100659.0,25.3174,25.4199,25.2988,25.3081,100659.0
2023-06-01 15:30:00,27.17,27.19,27.08,27.11,368737.0,25.3174,25.336,25.2335,25.2615,368737.0
2023-06-02 09:30:00,27.69,27.93,27.56,27.8,208042.0,25.8019,26.0256,25.6808,25.9044,208042.0
2023-06-02 10:00:00,27.8,28.13,27.68,28.11,298910.0,25.9044,26.2119,25.7926,26.1933,298910.0
2023-06-02 10:30:00,28.12,28.28,28.03,28.27,273297.0,26.2026,26.3517,26.1188,26.3424,273297.0
2023-06-02 11:00:00,28.28,28.49,28.26,28.46,325931.0,26.3517,26.5474,26.3331,26.5194,325931.0
2023-06-02 11:30:00,28.46,28.58,28.18,28.2,263316.0,26.5194,26.6313,26.2585,26.2772,263316.0
2023-06-02 12:00:00,28.21,28.39,28.13,28.35,266146.0,26.2865,26.4542,26.2119,26.4169,266146.0
2023-06-02 12:30:00,28.36,28.42,28.32,28.41,101244.0,26.4263,26.4822,26.389,26.4728,101244.0
2023-06-02 13:00:00,28.42,28.52,28.37,28.48,106682.0,26.4822,26.5753,26.4356,26.5381,106682.0
2023-06-02 13:30:00,28.49,28.5,28.36,28.39,177135.0,26.5474,26.5567,26.4263,26.4542,177135.0
2023-06-02 14:00:00,28.4,28.51,28.38,28.44,358674.0,26.4635,26.566,26.4449,26.5008,358674.0
2023-06-02 14:30:00,28.45,28.52,28.32,28.38,152428.0,26.5101,26.5753,26.389,26.4449,152428.0
2023-06-02 15:00:00,28.38,28.39,28.14,28.21,369254.0,26.4449,26.4542,26.2213,26.2865,369254.0
2023-06-02 15:30:00,28.21,28.25,28.12,28.21,1307478.0,26.2865,26.3238,26.2026,26.2865,1307478.0
2023-06-05 09:30:00,28.22,28.29,27.57,27.62,239042.0,26.2958,26.361,25.6901,25.7367,239042.0
2023-06-05 10:00:00,27.62,27.84,27.51,27.51,147834.0,25.7367,25.9417,25.6342,25.6342,147834.0
2023-06-05 10:30:00,27.52,27.72,27.46,27.51,182801.0,25.6435,25.8299,25.5876,25.6342,182801.0
2023-06-05 11:00:00,27.52,27.69,27.52,27.61,149739.0,25.6435,25.8019,25.6435,25.7274,149739.0
2023-06-05 11:30:00,27.6,27.7,27.56,27.68,175751.0,25.7181,25.8113,25.6808,25.7926,175751.0
2023-06-05 12:00:00,27.69,27.84,27.67,27.8,97515.0,25.8019,25.9417,25.7833,25.9044,97515.0
2023-06-05 12:30:00,27.8,27.9,27.77,27.82,96806.0,25.9044,25.9976,25.8765,25.9231,96806.0
2023-06-05 13:00:00,27.82,27.84,27.66,27.71,95621.0,25.9231,25.9417,25.774,25.8206,95621.0
2023-06-05 13:30:00,27.7,27.88,27.68,27.87,92335.0,25.8113,25.979,25.7926,25.9697,92335.0
2023-06-05 14:00:00,27.86,27.86,27.69,27.71,82773.0,25.9603,25.9603,25.8019,25.8206,82773.0
2023-06-05 14:30:00,27.72,27.77,27.53,27.76,232556.0,25.8299,25.8765,25.6528,25.8672,232556.0
2023-06-05 15:00:00,27.76,27.81,27.65,27.73,151497.0,25.8672,25.9138,25.7647,25.8392,151497.0
2023-06-05 15:30:00,27.73,27.75,27.63,27.64,532629.0,25.8392,25.8578,25.746,25.7553,532629.0
2023-06-06 09:30:00,27.67,28.08,27.56,28.05,148966.0,25.7833,26.1653,25.6808,26.1374,148966.0
2023-06-06 10:00:00,28.08,28.43,28.06,28.41,119350.0,26.1653,26.4915,26.1467,26.4728,119350.0
2023-06-06 10:30:00,28.43,28.45,28.24,28.43,139033.0,26.4915,26.5101,26.3144,26.4915,139033.0
2023-06-06 11:00:00,28.43,28.55,28.31,28.38,93657.0,26.4915,26.6033,26.3797,26.4449,93657.0
2023-06-06 11:30:00,28.39,28.47,28.27,28.46,347085.0,26.4542,26.5288,26.3424,26.5194,347085.0
2023-06-06 12:00:00,28.45,28.5,28.33,28.44,101064.0,26.5101,26.5567,26.3983,26.5008,101064.0
2023-06-06 12:30:00,28.44,28.45,28.26,28.31,128070.0,26.5008,26.5101,26.3331,26.3797,128070.0
2023-06-06 13:00:00,28.31,28.36,28.15,28.21,124179.0,26.3797,26.4263,26.2306,26.2865,124179.0
2023-06-06 13:30:00,28.22,28.28,28.18,28.21,90888.0,26.2958,26.3517,26.2585,26.2865,90888.0
2023-06-06 14:00:00,28.21,28.26,28.15,28.25,92546.0,26.2865,26.3331,26.2306,26.3238,92546.0
2023-06-06 14:30:00,28.25,28.3,28.21,28.29,98655.0,26.3238,26.3703,26.2865,26.361,98655.0
2023-06-06 15:00:00,28.28,28.31,28.21,28.28,149320.0,26.3517,26.3797,26.2865,26.3517,149320.0
2023-06-06 15:30:00,28.29,28.31,28.11,28.18,695851.0,26.361,26.3797,26.1933,26.2585,695851.0
2023-06-07 09:30:00,28.34,28.45,28.14,28.31,152227.0,26.4076,26.5101,26.2213,26.3797,152227.0
2023-06-07 10:00:00,28.31,28.52,28.23,28.51,205119.0,26.3797,26.5753,26.3051,26.566,205119.0
2023-06-07 10:30:00,28.51,28.62,28.38,28.54,215087.0,26.566,26.6685,26.4449,26.594,215087.0
2023-06-07 11:00:00,28.54,28.69,28.52,28.67,134849.0,26.594,26.7338,26.5753,26.7151,134849.0
2023-06-07 11:30:00,28.67,28.74,28.48,28.53,128226.0,26.7151,26.7803,26.5381,26.5847,128226.0
2023-06-07 12:00:00,28.53,28.58,28.48,28.5,101966.0,26.5847,26.6313,26.5381,26.5567,101966.0
2023-06-07 12:30:00,28.5,28.66,28.49,28.64,100026.0,26.5567,26.7058,26.5474,26.6872,100026.0
2023-06-07 13:00:00,28.64,28.71,28.55,28.6,220661.0,26.6872,26.7524,26.6033,26.6499,220661.0
2023-06-07 13:30:00,28.59,28.65,28.53,28.55,262426.0,26.6406,26.6965,26.5847,26.6033,262426.0
2023-06-07 14:00:00,28.55,28.67,28.55,28.65,131215.0,26.6033,26.7151,26.6033,26.6965,131215.0
2023-06-07 14:30:00,28.66,28.66,28.49,28.57,178064.0,26.7058,26.7058,26.5474,26.6219,178064.0
2023-06-07 15:00:00,28.57,28.67,28.54,28.65,218257.0,26.6219,26.7151,26.594,26.6965,218257.0
2023-06-07 15:30:00,28.65,28.68,28.52,28.52,933846.0,26.6965,26.7244,26.5753,26.5753,933846.0
2023-06-08 09:30:00,28.5,28.65,28.24,28.38,149107.0,26.5567,26.6965,26.3144,26.4449,149107.0
2023-06-08 10:00:00,28.39,28.69,28.36,28.66,212083.0,26.4542,26.7338,26.4263,26.7058,212083.0
2023-06-08 10:30:00,28.66,28.72,28.41,28.5,171338.0,26.7058,26.7617,26.4728,26.5567,171338.0
2023-06-08 11:00:00,28.51,28.51,28.3,28.44,130018.0,26.566,26.566,26.3703,26.5008,130018.0
2023-06-08 11:30:00,28.43,28.49,28.33,28.36,75286.0,26.4915,26.5474,26.3983,26.4263,75286.0
2023-06-08 12:00:00,28.37,28.48,28.37,28.45,105667.0,26.4356,26.5381,26.4356,26.5101,105667.0
2023-06-08 12:30:00,28.45,28.45,28.38,28.45,189502.0,26.5101,26.5101,26.4449,26.5101,189502.0
2023-06-08 13:00:00,28.45,28.45,28.36,28.45,189886.0,26.5101,26.5101,26.4263,26.5101,189886.0
2023-06-08 13:30:00,28.45,28.47,28.28,28.37,172244.0,26.5101,26.5288,26.3517,26.4356,172244.0
2023-06-08 14:00:00,28.38,28.48,28.35,28.46,278966.0,26.4449,26.5381,26.4169,26.5194,278966.0
2023-06-08 14:30:00,28.46,28.52,28.42,28.49,375630.0,26.5194,26.5753,26.4822,26.5474,375630.0
2023-06-08 15:00:00,28.49,28.5,28.36,28.46,258690.0,26.5474,26.5567,26.4263,26.5194,258690.0
2023-06-08 15:30:00,28.45,28.48,28.34,28.4,495726.0,26.5101,26.5381,26.4076,26.4635,495726.0
2023-06-09 09:30:00,28.49,28.53,27.95,27.97,168699.0,26.5474,26.5847,26.0442,26.0628,168699.0
2023-06-09 10:00:00,27.98,28.24,27.98,28.13,293780.0,26.0722,26.3144,26.0722,26.2119,293780.0
2023-06-09 10:30:00,28.14,28.23,28.07,28.14,143612.0,26.2213,26.3051,26.156,26.2213,143612.0
2023-06-09 11:00:00,28.13,28.18,27.99,28.05,135139.0,26.2119,26.2585,26.0815,26.1374,135139.0
2023-06-09 11:30:00,28.05,28.11,27.98,28.06,57267.0,26.1374,26.1933,26.0722,26.1467,57267.0
2023-06-09 12:00:00,28.07,28.16,28.02,28.11,75742.0,26.156,26.2399,26.1094,26.1933,75742.0
2023-06-09 12:30:00,28.11,28.21,28.04,28.21,65063.0,26.1933,26.2865,26.1281,26.2865,65063.0
2023-06-09 13:00:00,28.2,28.21,28.1,28.12,67533.0,26.2772,26.2865,26.184,26.2026,67533.0
2023-06-09 13:30:00,28.12,28.2,28.1,28.19,87777.0,26.2026,26.2772,26.184,26.2678,87777.0
2023-06-09 14:00:00,28.18,28.21,28.05,28.07,171645.0,26.2585,26.2865,26.1374,26.156,171645.0
2023-06-09 14:30:00,28.08,28.11,27.99,28.1,114182.0,26.1653,26.1933,26.0815,26.184,114182.0
2023-06-09 15:00:00,28.1,28.12,28.01,28.05,191670.0,26.184,26.2026,26.1001,26.1374,191670.0
2023-06-09 15:30:00,28.05,28.1,28.01,28.01,509373.0,26.1374,26.184,26.1001,26.1001,509373.0
2023-06-12 09:30:00,27.7,28.29,27.6,28.17,161058.0,25.8113,26.361,25.7181,26.2492,161058.0
2023-06-12 10:00:00,28.18,28.23,27.91,28.03,162199.0,26.2585,26.3051,26.0069,26.1188,162199.0
2023-06-12 10:30:00,28.01,28.05,27.85,27.94,158587.0,26.1001,26.1374,25.951,26.0349,158587.0
2023-06-12 11:00:00,27.94,28.05,27.79,27.82,166689.0,26.0349,26.1374,25.8951,25.9231,166689.0
2023-06-12 11:30:00,27.82,27.82,27.62,27.8,132948.0,25.9231,25.9231,25.7367,25.9044,132948.0
2023-06-12 12:00:00,27.8,27.86,27.76,27.86,199267.0,25.9044,25.9603,25.8672,25.9603,199267.0
2023-06-12 12:30:00,27.86,27.86,27.74,27.8,110816.0,25.9603,25.9603,25.8485,25.9044,110816.0
2023-06-12 13:00:00,27.8,27.82,27.74,27.77,73659.0,25.9044,25.9231,25.8485,25.8765,73659.0
2023-06-12 13:30:00,27.78,27.8,27.72,27.76,100794.0,25.8858,25.9044,25.8299,25.8672,100794.0
2023-06-12 14:00:00,27.77,27.87,27.73,27.84,102497.0,25.8765,25.9697,25.8392,25.9417,102497.0
2023-06-12 14:30:00,27.84,27.93,27.77,27.92,101037.0,25.9417,26.0256,25.8765,26.0163,101037.0
2023-06-12 15:00:00,27.91,28.05,27.89,28.01,169659.0,26.0069,26.1374,25.9883,26.1001,169659.0
2023-06-12 15:30:00,28.0,28.04,27.91,27.97,698512.0,26.0908,26.1281,26.0069,26.0628,698512.0
2023-06-13 09:30:00,28.16,28.81,28.06,28.81,260210.0,26.2399,26.8456,26.1467,26.8456,260210.0
2023-06-13 10:00:00,28.82,29.06,28.74,29.02,302566.0,26.8549,27.0785,26.7803,27.0413,302566.0
2023-06-13 10:30:00,29.02,29.04,28.82,28.87,184467.0,27.0413,27.0599,26.8549,26.9015,184467.0
2023-06-13 11:00:00,28.87,29.0,28.79,29.0,162651.0,26.9015,27.0226,26.8269,27.0226,162651.0
2023-06-13 11:30:00,29.0,29.03,28.88,28.96,152752.0,27.0226,27.0506,26.9108,26.9853,152752.0
2023-06-13 12:00:00,28.96,29.01,28.87,28.88,118151.0,26.9853,27.0319,26.9015,26.9108,118151.0
2023-06-13 12:30:00,28.88,28.94,28.79,28.87,107529.0,26.9108,26.9667,26.8269,26.9015,107529.0
2023-06-13 13:00:00,28.86,28.98,28.86,28.95,105267.0,26.8922,27.004,26.8922,26.976,105267.0
2023-06-13 13:30:00,28.94,29.07,28.9,28.93,206652.0,26.9667,27.0878,26.9294,26.9574,206652.0
2023-06-13 14:00:00,28.92,28.95,28.84,28.87,109003.0,26.9481,26.976,26.8735,26.9015,109003.0
2023-06-13 14:30:00,28.87,28.91,28.8,28.91,136515.0,26.9015,26.9388,26.8363,26.9388,136515.0
2023-06-13 15:00:00,28.91,29.01,28.9,28.96,191558.0,26.9388,27.0319,26.9294,26.9853,191558.0
2023-06-13 15:30:00,28.96,28.97,28.84,28.92,779108.0,26.9853,26.9947,26.8735,26.9481,779108.0
2023-06-14 09:30:00,28.96,29.24,28.73,28.89,183964.0,26.9853,27.2463,26.771,26.9201,183964.0
2023-06-14 10:00:00,28.89,29.05,28.79,29.01,228738.0,26.9201,27.0692,26.8269,27.0319,228738.0
2023-06-14 10:30:00,29.0,29.19,28.99,29.14,176543.0,27.0226,27.1997,27.0133,27.1531,176543.0
2023-06-14 11:00:00,29.14,29.21,29.1,29.18,120636.0,27.1531,27.2183,27.1158,27.1903,120636.0
2023-06-14 11:30:00,29.18,29.25,29.12,29.12,96037.0,27.1903,27.2556,27.1344,27.1344,96037.0
2023-06-14 12:00:00,29.13,29.17,29.06,29.12,76724.0,27.1438,27.181,27.0785,27.1344,76724.0
2023-06-14 12:30:00,29.12,29.14,28.99,29.03,76811.0,27.1344,27.1531,27.0133,27.0506,76811.0
2023-06-14 13:00:00,29.02,29.02,28.92,28.95,78590.0,27.0413,27.0413,26.9481,26.976,78590.0
2023-06-14 13:30:00,28.94,29.01,28.93,28.95,154683.0,26.9667,27.0319,26.9574,26.976,154683.0
2023-06-14 14:00:00,28.94,28.94,28.0,28.06,411998.0,26.9667,26.9667,26.0908,26.1467,411998.0
2023-06-14 14:30:00,28.07,28.31,28.05,28.16,294130.0,26.156,26.3797,26.1374,26.2399,294130.0
2023-06-14 15:00:00,28.17,28.48,28.16,28.33,232833.0,26.2492,26.5381,26.2399,26.3983,232833.0
2023-06-14 15:30:00,28.33,28.39,28.19,28.38,572070.0,26.3983,26.4542,26.2678,26.4449,572070.0
2023-06-15 09:30:00,28.08,28.34,27.83,28.32,211728.0,26.1653,26.4076,25.9324,26.389,211728.0
2023-06-15 10:00:00,28.35,28.39,28.09,28.29,199351.0,26.4169,26.4542,26.1747,26.361,199351.0
2023-06-15 10:30:00,28.29,28.4,28.1,28.3,176565.0,26.361,26.4635,26.184,26.3703,176565.0
2023-06-15 11:00:00,28.3,28.61,28.23,28.61,102604.0,26.3703,26.6592,26.3051,26.6592,102604.0
2023-06-15 11:30:00,28.61,28.61,28.44,28.48,85682.0,26.6592,26.6592,26.5008,26.5381,85682.0
2023-06-15 12:00:00,28.48,28.56,28.44,28.5,65197.0,26.5381,26.6126,26.5008,26.5567,65197.0
2023-06-15 12:30:00,28.51,28.59,28.47,28.57,65759.0,26.566,26.6406,26.5288,26.6219,65759.0
2023-06-15 13:00:00,28.57,28.57,28.41,28.53,74141.0,26.6219,26.6219,26.4728,26.5847,74141.0
2023-06-15 13:30:00,28.52,28.68,28.52,28.67,86107.0,26.5753,26.7244,26.5753,26.7151,86107.0
2023-06-15 14:00:00,28.67,28.7,28.62,28.68,105127.0,26.7151,26.7431,26.6685,26.7244,105127.0
2023-06-15 14:30:00,28.69,28.82,28.67,28.79,116571.0,26.7338,26.8549,26.7151,26.8269,116571.0
2023-06-15 15:00:00,28.79,28.85,28.73,28.79,137939.0,26.8269,26.8828,26.771,26.8269,137939.0
2023-06-15 15:30:00,28.79,28.88,28.67,28.7,759804.0,26.8269,26.9108,26.7151,26.7431,759804.0
2023-06-16 09:30:00,28.77,28.78,28.22,28.47,185299.0,26.8083,26.8176,26.2958,26.5288,185299.0
2023-06-16 10:00:00,28.48,28.64,28.42,28.49,166816.0,26.5381,26.6872,26.4822,26.5474,166816.0
2023-06-16 10:30:00,28.5,28.58,28.32,28.46,189927.0,26.5567,26.6313,26.389,26.5194,189927.0
2023-06-16 11:00:00,28.45,28.5,28.29,28.47,138885.0,26.5101,26.5567,26.361,26.5288,138885.0
2023-06-16 11:30:00,28.47,28.51,28.33,28.51,80421.0,26.5288,26.566,26.3983,26.566,80421.0
2023-06-16 12:00:00,28.52,28.56,28.46,28.54,52450.0,26.5753,26.6126,26.5194,26.594,52450.0
2023-06-16 12:30:00,28.53,28.62,28.49,28.61,65408.0,26.5847,26.6685,26.5474,26.6592,65408.0
2023-06-16 13:00:00,28.61,28.62,28.47,28.57,83639.0,26.6592,26.6685,26.5288,26.6219,83639.0
2023-06-16 13:30:00,28.57,28.64,28.51,28.64,87902.0,26.6219,26.6872,26.566,26.6872,87902.0
2023-06-16 14:00:00,28.63,28.63,28.52,28.56,85898.0,26.6778,26.6778,26.5753,26.6126,85898.0
2023-06-16 14:30:00,28.55,28.62,28.52,28.6,144404.0,26.6033,26.6685,26.5753,26.6499,144404.0
2023-06-16 15:00:00,28.6,28.6,28.47,28.5,259683.0,26.6499,26.6499,26.5288,26.5567,259683.0
2023-06-16 15:30:00,28.5,28.55,28.3,28.37,1028524.0,26.5567,26.6033,26.3703,26.4356,1028524.0
2023-06-20 09:30:00,28.06,28.19,27.88,28.01,258814.0,26.1467,26.2678,25.979,26.1001,258814.0
2023-06-20 10:00:00,28.02,28.02,27.63,27.66,228507.0,26.1094,26.1094,25.746,25.774,228507.0
2023-06-20 10:30:00,27.64,27.88,27.63,27.87,206045.0,25.7553,25.979,25.746,25.9697,206045.0
2023-06-20 11:00:00,27.88,27.95,27.76,27.76,138030.0,25.979,26.0442,25.8672,25.8672,138030.0
2023-06-20 11:30:00,27.76,27.94,27.74,27.88,183674.0,25.8672,26.0349,25.8485,25.979,183674.0
2023-06-20 12:00:00,27.88,27.91,27.74,27.91,320931.0,25.979,26.0069,25.8485,26.0069,320931.0
2023-06-20 12:30:00,27.91,27.93,27.8,27.88,137967.0,26.0069,26.0256,25.9044,25.979,137967.0
2023-06-20 13:00:00,27.88,27.92,27.8,27.8,109419.0,25.979,26.0163,25.9044,25.9044,109419.0
2023-06-20 13:30:00,27.82,27.84,27.76,27.78,104639.0,25.9231,25.9417,25.8672,25.8858,104639.0
2023-06-20 14:00:00,27.78,27.81,27.74,27.79,106165.0,25.8858,25.9138,25.8485,25.8951,106165.0
2023-06-20 14:30:00,27.8,27.83,27.75,27.79,133833.0,25.9044,25.9324,25.8578,25.8951,133833.0
2023-06-20 15:00:00,27.8,27.85,27.77,27.85,197610.0,25.9044,25.951,25.8765,25.951,197610.0
2023-06-20 15:30:00,27.85,27.93,27.79,27.81,792328.0,25.951,26.0256,25.8951,25.9138,792328.0
2023-06-21 09:30:00,27.75,27.79,27.56,27.67,225703.0,25.8578,25.8951,25.6808,25.7833,225703.0
2023-06-21 10:00:00,27.67,27.7,27.52,27.53,367011.0,25.7833,25.8113,25.6435,25.6528,367011.0
2023-06-21 10:30:00,27.54,27.59,27.36,27.49,214629.0,25.6622,25.7088,25.4944,25.6156,214629.0
2023-06-21 11:00:00,27.5,27.59,27.38,27.59,120435.0,25.6249,25.7088,25.5131,25.7088,120435.0
2023-06-21 11:30:00,27.59,27.72,27.53,27.63,85157.0,25.7088,25.8299,25.6528,25.746,85157.0
2023-06-21 12:00:00,27.63,27.72,27.6,27.69,111813.0,25.746,25.8299,25.7181,25.8019,111813.0
2023-06-21 12:30:00,27.7,27.7,27.56,27.58,59741.0,25.8113,25.8113,25.6808,25.6994,59741.0
2023-06-21 13:00:00,27.58,27.64,27.54,27.62,63867.0,25.6994,25.7553,25.6622,25.7367,63867.0
2023-06-21 13:30:00,27.62,27.67,27.59,27.64,100928.0,25.7367,25.7833,25.7088,25.7553,100928.0
2023-06-21 14:00:00,27.64,27.72,27.61,27.71,79767.0,25.7553,25.8299,25.7274,25.8206,79767.0
2023-06-21 14:30:00,27.71,27.74,27.68,27.69,140678.0,25.8206,25.8485,25.7926,25.8019,140678.0
2023-06-21 15:00:00,27.69,27.69,27.59,27.61,150631.0,25.8019,25.8019,25.7088,25.7274,150631.0
2023-06-21 15:30:00,27.61,27.62,27.44,27.45,918705.0,25.7274,25.7367,25.569,25.5783,918705.0
2023-06-22 09:30:00,27.22,27.28,26.58,26.74,414237.0,25.364,25.4199,24.7676,24.9167,414237.0
2023-06-22 10:00:00,26.74,27.03,26.72,26.96,269224.0,24.9167,25.1869,24.8981,25.1217,269224.0
2023-06-22 10:30:00,26.96,26.96,26.7,26.77,239380.0,25.1217,25.1217,24.8794,24.9447,239380.0
2023-06-22 11:00:00,26.77,26.8,26.49,26.64,456140.0,24.9447,24.9726,24.6838,24.8235,456140.0
2023-06-22 11:30:00,26.64,26.75,26.61,26.75,211585.0,24.8235,24.926,24.7956,24.926,211585.0
2023-06-22 12:00:00,26.76,26.81,26.72,26.8,84144.0,24.9354,24.9819,24.8981,24.9726,84144.0
2023-06-22 12:30:00,26.81,26.87,26.79,26.85,79045.0,24.9819,25.0379,24.9633,25.0192,79045.0
2023-06-22 13:00:00,26.85,26.91,26.78,26.9,66628.0,25.0192,25.0751,24.954,25.0658,66628.0
2023-06-22 13:30:00,26.9,26.9,26.8,26.82,62659.0,25.0658,25.0658,24.9726,24.9913,62659.0
2023-06-22 14:00:00,26.82,26.86,26.76,26.82,80311.0,24.9913,25.0285,24.9354,24.9913,80311.0
2023-06-22 14:30:00,26.82,26.89,26.82,26.88,84980.0,24.9913,25.0565,24.9913,25.0472,84980.0
2023-06-22 15:00:00,26.88,26.9,26.79,26.79,125196.0,25.0472,25.0658,24.9633,24.9633,125196.0
2023-06-22 15:30:00,26.8,26.9,26.76,26.88,523503.0,24.9726,25.0658,24.9354,25.0472,523503.0
2023-06-23 09:30:00,26.45,26.64,26.39,26.59,236949.0,24.6465,24.8235,24.5906,24.7769,236949.0
2023-06-23 10:00:00,26.6,26.66,26.51,26.56,162970.0,24.7863,24.8422,24.7024,24.749,162970.0
2023-06-23 10:30:00,26.58,26.65,26.51,26.58,131487.0,24.7676,24.8329,24.7024,24.7676,131487.0
2023-06-23 11:00:00,26.58,26.65,26.5,26.53,174077.0,24.7676,24.8329,24.6931,24.721,174077.0
2023-06-23 11:30:00,26.53,26.62,26.49,26.62,204752.0,24.721,24.8049,24.6838,24.8049,204752.0
2023-06-23 12:00:00,26.62,26.68,26.55,26.67,87102.0,24.8049,24.8608,24.7397,24.8515,87102.0
2023-06-23 12:30:00,26.67,26.7,26.62,26.64,88175.0,24.8515,24.8794,24.8049,24.8235,88175.0
2023-06-23 13:00:00,26.64,26.65,26.59,26.6,84985.0,24.8235,24.8329,24.7769,24.7863,84985.0
2023-06-23 13:30:00,26.6,26.69,26.58,26.64,168972.0,24.7863,24.8701,24.7676,24.8235,168972.0
2023-06-23 14:00:00,26.64,26.66,26.43,26.46,355825.0,24.8235,24.8422,24.6279,24.6558,355825.0
2023-06-23 14:30:00,26.46,26.47,26.31,26.32,207323.0,24.6558,24.6651,24.516,24.5254,207323.0
2023-06-23 15:00:00,26.31,26.31,26.22,26.25,412136.0,24.516,24.516,24.4322,24.4601,412136.0
2023-06-23 15:30:00,26.25,26.4,26.23,26.37,1292428.0,24.4601,24.5999,24.4415,24.5719,1292428.0
2023-06-26 09:30:00,26.42,26.93,26.42,26.83,237398.0,24.6185,25.0938,24.6185,25.0006,237398.0
2023-06-26 10:00:00,26.84,26.84,26.48,26.48,203928.0,25.0099,25.0099,24.6744,24.6744,203928.0
2023-06-26 10:30:00,26.48,26.53,26.35,26.46,191325.0,24.6744,24.721,24.5533,24.6558,191325.0
2023-06-26 11:00:00,26.46,26.48,26.3,26.31,159921.0,24.6558,24.6744,24.5067,24.516,159921.0
2023-06-26 11:30:00,26.32,26.57,26.29,26.54,88432.0,24.5254,24.7583,24.4974,24.7304,88432.0
2023-06-26 12:00:00,26.53,26.55,26.39,26.47,128714.0,24.721,24.7397,24.5906,24.6651,128714.0
2023-06-26 12:30:00,26.46,26.48,26.36,26.42,80637.0,24.6558,24.6744,24.5626,24.6185,80637.0
2023-06-26 13:00:00,26.43,26.47,26.33,26.36,84653.0,24.6279,24.6651,24.5347,24.5626,84653.0
2023-06-26 13:30:00,26.36,26.36,26.25,26.25,100002.0,24.5626,24.5626,24.4601,24.4601,100002.0
2023-06-26 14:00:00,26.25,26.26,26.15,26.16,128142.0,24.4601,24.4694,24.3669,24.3763,128142.0
2023-06-26 14:30:00,26.17,26.26,26.15,26.18,186449.0,24.3856,24.4694,24.3669,24.3949,186449.0
2023-06-26 15:00:00,26.18,26.21,26.08,26.1,344738.0,24.3949,24.4229,24.3017,24.3204,344738.0
2023-06-26 15:30:00,26.09,26.15,25.75,25.78,1434226.0,24.311,24.3669,23.9942,24.0222,1434226.0
2023-06-27 09:30:00,25.78,26.2,25.73,26.07,356068.0,24.0222,24.4135,23.9756,24.2924,356068.0
2023-06-27 10:00:00,26.06,26.11,25.95,25.97,163067.0,24.2831,24.3297,24.1806,24.1992,163067.0
2023-06-27 10:30:00,25.98,26.4,25.97,26.36,229301.0,24.2085,24.5999,24.1992,24.5626,229301.0
2023-06-27 11:00:00,26.37,26.42,26.32,26.41,137871.0,24.5719,24.6185,24.5254,24.6092,137871.0
2023-06-27 11:30:00,26.4,26.4,26.22,26.35,152935.0,24.5999,24.5999,24.4322,24.5533,152935.0
2023-06-27 12:00:00,26.35,26.42,26.3,26.33,118232.0,24.5533,24.6185,24.5067,24.5347,118232.0
2023-06-27 12:30:00,26.34,26.39,26.31,26.35,77129.0,24.544,24.5906,24.516,24.5533,77129.0
2023-06-27 13:00:00,26.36,26.37,26.29,26.34,130192.0,24.5626,24.5719,24.4974,24.544,130192.0
2023-06-27 13:30:00,26.34,26.51,26.33,26.5,105206.0,24.544,24.7024,24.5347,24.6931,105206.0
2023-06-27 14:00:00,26.5,26.52,26.45,26.48,79238.0,24.6931,24.7117,24.6465,24.6744,79238.0
2023-06-27 14:30:00,26.48,26.51,26.4,26.48,132645.0,24.6744,24.7024,24.5999,24.6744,132645.0
2023-06-27 15:00:00,26.48,26.54,26.43,26.53,175847.0,24.6744,24.7304,24.6279,24.721,175847.0
2023-06-27 15:30:00,26.53,26.58,26.44,26.58,899838.0,24.721,24.7676,24.6372,24.7676,899838.0
2023-06-28 09:30:00,26.28,26.45,26.11,26.44,337404.0,24.4881,24.6465,24.3297,24.6372,337404.0
2023-06-28 10:00:00,26.45,26.48,26.2,26.3,304846.0,24.6465,24.6744,24.4135,24.5067,304846.0
2023-06-28 10:30:00,26.3,26.39,26.24,26.25,196802.0,24.5067,24.5906,24.4508,24.4601,196802.0
2023-06-28 11:00:00,26.25,26.39,26.23,26.33,159820.0,24.4601,24.5906,24.4415,24.5347,159820.0
2023-06-28 11:30:00,26.33,26.46,26.31,26.46,116691.0,24.5347,24.6558,24.516,24.6558,116691.0
2023-06-28 12:00:00,26.46,26.48,26.36,26.37,98110.0,24.6558,24.6744,24.5626,24.5719,98110.0
2023-06-28 12:30:00,26.37,26.41,26.2,26.33,156255.0,24.5719,24.6092,24.4135,24.5347,156255.0
2023-06-28 13:00:00,26.33,26.43,26.28,26.43,133939.0,24.5347,24.6279,24.4881,24.6279,133939.0
2023-06-28 13:30:00,26.43,26.49,26.38,26.46,98896.0,24.6279,24.6838,24.5813,24.6558,98896.0
2023-06-28 14:00:00,26.46,26.61,26.45,26.59,155710.0,24.6558,24.7956,24.6465,24.7769,155710.0
2023-06-28 14:30:00,26.59,26.71,26.56,26.64,174565.0,24.7769,24.8888,24.749,24.8235,174565.0
2023-06-28 15:00:00,26.64,26.89,26.57,26.88,450931.0,24.8235,25.0565,24.7583,25.0472,450931.0
2023-06-28 15:30:00,26.88,27.05,26.78,27.01,1632095.0,25.0472,25.2056,24.954,25.1683,1632095.0
2023-06-29 09:30:00,27.25,27.28,26.96,26.98,237352.0,25.3919,25.4199,25.1217,25.1404,237352.0
2023-06-29 10:00:00,26.98,27.07,26.77,26.88,180876.0,25.1404,25.2242,24.9447,25.0472,180876.0
2023-06-29 10:30:00,26.88,26.96,26.76,26.85,235060.0,25.0472,25.1217,24.9354,25.0192,235060.0
2023-06-29 11:00:00,26.85,26.89,26.77,26.81,161884.0,25.0192,25.0565,24.9447,24.9819,161884.0
2023-06-29 11:30:00,26.81,26.98,26.81,26.92,134036.0,24.9819,25.1404,24.9819,25.0844,134036.0
2023-06-29 12:00:00,26.93,26.98,26.89,26.96,107309.0,25.0938,25.1404,25.0565,25.1217,107309.0
2023-06-29 12:30:00,26.96,27.01,26.93,27.0,122588.0,25.1217,25.1683,25.0938,25.159,122588.0
2023-06-29 13:00:00,26.99,27.01,26.91,27.01,114341.0,25.1497,25.1683,25.0751,25.1683,114341.0
2023-06-29 13:30:00,27.01,27.01,26.89,26.9,114701.0,25.1683,25.1683,25.0565,25.0658,114701.0
2023-06-29 14:00:00,26.91,26.91,26.74,26.83,161358.0,25.0751,25.0751,24.9167,25.0006,161358.0
2023-06-29 14:30:00,26.83,26.9,26.79,26.9,226861.0,25.0006,25.0658,24.9633,25.0658,226861.0
2023-06-29 15:00:00,26.89,26.95,26.85,26.92,196727.0,25.0565,25.1124,25.0192,25.0844,196727.0
2023-06-29 15:30:00,26.92,26.98,26.84,26.92,1059522.0,25.0844,25.1404,25.0099,25.0844,1059522.0
2023-06-30 09:30:00,27.38,27.38,26.96,27.18,139447.0,25.5131,25.5131,25.1217,25.3267,139447.0
2023-06-30 10:00:00,27.22,27.24,27.08,27.23,106653.0,25.364,25.3826,25.2335,25.3733,106653.0
2023-06-30 10:30:00,27.23,27.23,26.77,26.82,231159.0,25.3733,25.3733,24.9447,24.9913,231159.0
2023-06-30 11:00:00,26.82,26.96,26.78,26.89,68315.0,24.9913,25.1217,24.954,25.0565,68315.0
2023-06-30 11:30:00,26.9,26.94,26.82,26.88,81895.0,25.0658,25.1031,24.9913,25.0472,81895.0
2023-06-30 12:00:00,26.89,27.01,26.87,27.0,70030.0,25.0565,25.1683,25.0379,25.159,70030.0
2023-06-30 12:30:00,27.0,27.15,26.95,27.13,120254.0,25.159,25.2988,25.1124,25.2801,120254.0
2023-06-30 13:00:00,27.13,27.13,27.06,27.08,64423.0,25.2801,25.2801,25.2149,25.2335,64423.0
2023-06-30 13:30:00,27.08,27.13,27.04,27.1,59792.0,25.2335,25.2801,25.1963,25.2522,59792.0
2023-06-30 14:00:00,27.1,27.14,27.07,27.14,78561.0,25.2522,25.2894,25.2242,25.2894,78561.0
2023-06-30 14:30:00,27.14,27.23,27.13,27.15,164865.0,25.2894,25.3733,25.2801,25.2988,164865.0
2023-06-30 15:00:00,27.16,27.21,27.13,27.18,100570.0,25.3081,25.3547,25.2801,25.3267,100570.0
2023-06-30 15:30:00,27.18,27.18,27.01,27.01,455514.0,25.3267,25.3267,25.1683,25.1683,455514.0
2023-07-03 09:30:00,27.11,27.44,27.04,27.24,195640.0,25.2615,25.569,25.1963,25.3826,195640.0
2023-07-03 10:00:00,27.25,27.35,27.21,27.28,89960.0,25.3919,25.4851,25.3547,25.4199,89960.0
2023-07-03 10:30:00,27.29,27.43,27.22,27.4,125131.0,25.4292,25.5597,25.364,25.5317,125131.0
2023-07-03 11:00:00,27.4,27.52,27.39,27.52,71711.0,25.5317,25.6435,25.5224,25.6435,71711.0
2023-07-03 11:30:00,27.52,27.59,27.51,27.57,65602.0,25.6435,25.7088,25.6342,25.6901,65602.0
2023-07-03 12:00:00,27.57,27.6,27.51,27.54,71590.0,25.6901,25.7181,25.6342,25.6622,71590.0
2023-07-03 12:30:00,27.54,27.54,27.39,27.39,292158.0,25.6622,25.6622,25.5224,25.5224,292158.0
2023-07-05 09:30:00,27.04,27.1,26.82,27.0,140078.0,25.1963,25.2522,24.9913,25.159,140078.0
2023-07-05 10:00:00,27.0,27.16,26.93,26.98,111537.0,25.159,25.3081,25.0938,25.1404,111537.0
2023-07-05 10:30:00,26.98,27.14,26.95,27.13,61689.0,25.1404,25.2894,25.1124,25.2801,61689.0
2023-07-05 11:00:00,27.13,27.35,27.06,27.34,145425.0,25.2801,25.4851,25.2149,25.4758,145425.0
2023-07-05 11:30:00,27.35,27.45,27.23,27.27,149342.0,25.4851,25.5783,25.3733,25.4106,149342.0
2023-07-05 12:00:00,27.27,27.31,27.22,27.24,45474.0,25.4106,25.4479,25.364,25.3826,45474.0
2023-07-05 12:30:00,27.24,27.24,27.11,27.18,34725.0,25.3826,25.3826,25.2615,25.3267,34725.0
2023-07-05 13:00:00,27.17,27.2,27.08,27.1,148372.0,25.3174,25.3454,25.2335,25.2522,148372.0
2023-07-05 13:30:00,27.1,27.17,27.06,27.16,42116.0,25.2522,25.3174,25.2149,25.3081,42116.0
2023-07-05 14:00:00,27.17,27.18,27.0,27.04,52679.0,25.3174,25.3267,25.159,25.1963,52679.0
2023-07-05 14:30:00,27.05,27.11,27.03,27.06,62232.0,25.2056,25.2615,25.1869,25.2149,62232.0
2023-07-05 15:00:00,27.06,27.09,27.02,27.02,55585.0,25.2149,25.2429,25.1776,25.1776,55585.0
2023-07-05 15:30:00,27.03,27.03,26.85,26.88,277761.0,25.1869,25.1869,25.0192,25.0472,277761.0
2023-07-06 09:30:00,26.45,26.51,26.06,26.23,178873.0,24.6465,24.7024,24.2831,24.4415,178873.0
2023-07-06 10:00:00,26.23,26.26,26.0,26.02,212335.0,24.4415,24.4694,24.2272,24.2458,212335.0
2023-07-06 10:30:00,26.0,26.12,25.85,25.92,294446.0,24.2272,24.339,24.0874,24.1526,294446.0
2023-07-06 11:00:00,25.92,25.99,25.85,25.89,132673.0,24.1526,24.2179,24.0874,24.1247,132673.0
2023-07-06 11:30:00,25.88,26.04,25.87,26.04,90197.0,24.1154,24.2644,24.106,24.2644,90197.0
2023-07-06 12:00:00,26.04,26.05,25.96,25.99,56534.0,24.2644,24.2738,24.1899,24.2179,56534.0
2023-07-06 12:30:00,25.99,26.05,25.94,26.02,51206.0,24.2179,24.2738,24.1713,24.2458,51206.0
2023-07-06 13:00:00,26.02,26.09,25.99,26.06,82433.0,24.2458,24.311,24.2179,24.2831,82433.0
2023-07-06 13:30:00,26.06,26.15,26.04,26.12,103531.0,24.2831,24.3669,24.2644,24.339,103531.0
2023-07-06 14:00:00,26.12,26.2,26.11,26.19,92325.0,24.339,24.4135,24.3297,24.4042,92325.0
2023-07-06 14:30:00,26.19,26.34,26.18,26.34,129567.0,24.4042,24.544,24.3949,24.544,129567.0
2023-07-06 15:00:00,26.34,26.35,26.26,26.3,136474.0,24.544,24.5533,24.4694,24.5067,136474.0
2023-07-06 15:30:00,26.3,26.32,26.19,26.29,583290.0,24.5067,24.5254,24.4042,24.4974,583290.0
2023-07-07 09:30:00,26.29,26.79,26.29,26.66,222466.0,24.4974,24.9633,24.4974,24.8422,222466.0
2023-07-07 10:00:00,26.66,26.71,26.52,26.66,121720.0,24.8422,24.8888,24.7117,24.8422,121720.0
2023-07-07 10:30:00,26.64,26.74,26.55,26.73,94005.0,24.8235,24.9167,24.7397,24.9074,94005.0
2023-07-07 11:00:00,26.73,26.81,26.64,26.8,97912.0,24.9074,24.9819,24.8235,24.9726,97912.0
2023-07-07 11:30:00,26.8,26.87,26.75,26.79,91438.0,24.9726,25.0379,24.926,24.9633,91438.0
2023-07-07 12:00:00,26.79,26.84,26.74,26.82,72303.0,24.9633,25.0099,24.9167,24.9913,72303.0
2023-07-07 12:30:00,26.82,27.0,26.81,26.95,105934.0,24.9913,25.159,24.9819,25.1124,105934.0
2023-07-07 13:00:00,26.94,27.0,26.9,26.94,158049.0,25.1031,25.159,25.0658,25.1031,158049.0
2023-07-07 13:30:00,26.94,26.95,26.81,26.84,94949.0,25.1031,25.1124,24.9819,25.0099,94949.0
2023-07-07 14:00:00,26.85,26.94,26.83,26.94,103792.0,25.0192,25.1031,25.0006,25.1031,103792.0
2023-07-07 14:30:00,26.94,26.95,26.87,26.91,89251.0,25.1031,25.1124,25.0379,25.0751,89251.0
2023-07-07 15:00:00,26.91,26.95,26.82,26.83,95538.0,25.0751,25.1124,24.9913,25.0006,95538.0
2023-07-07 15:30:00,26.83,26.85,26.55,26.63,593579.0,25.0006,25.0192,24.7397,24.8142,593579.0
2023-07-10 09:30:00,26.6,27.01,26.57,26.98,170199.0,24.7863,25.1683,24.7583,25.1404,170199.0
2023-07-10 10:00:00,26.98,27.16,26.89,26.92,175642.0,25.1404,25.3081,25.0565,25.0844,175642.0
2023-07-10 10:30:00,26.93,26.95,26.73,26.82,229096.0,25.0938,25.1124,24.9074,24.9913,229096.0
2023-07-10 11:00:00,26.82,26.91,26.7,26.89,165888.0,24.9913,25.0751,24.8794,25.0565,165888.0
2023-07-10 11:30:00,26.89,26.92,26.82,26.87,93815.0,25.0565,25.0844,24.9913,25.0379,93815.0
2023-07-10 12:00:00,26.86,26.89,26.78,26.88,82158.0,25.0285,25.0565,24.954,25.0472,82158.0
2023-07-10 12:30:00,26.87,26.91,26.82,26.87,58622.0,25.0379,25.0751,24.9913,25.0379,58622.0
2023-07-10 13:00:00,26.86,26.91,26.84,26.88,69438.0,25.0285,25.0751,25.0099,25.0472,69438.0
2023-07-10 13:30:00,26.89,26.92,26.82,26.87,75621.0,25.0565,25.0844,24.9913,25.0379,75621.0
2023-07-10 14:00:00,26.87,26.91,26.84,26.91,68370.0,25.0379,25.0751,25.0099,25.0751,68370.0
2023-07-10 14:30:00,26.91,26.96,26.86,26.91,123511.0,25.0751,25.1217,25.0285,25.0751,123511.0
2023-07-10 15:00:00,26.92,26.92,26.86,26.87,113306.0,25.0844,25.0844,25.0285,25.0379,113306.0
2023-07-10 15:30:00,26.86,26.9,26.81,26.9,382621.0,25.0285,25.0658,24.9819,25.0658,382621.0
2023-07-11 09:30:00,27.19,27.36,26.97,27.25,251916.0,25.336,25.4944,25.131,25.3919,251916.0
2023-07-11 10:00:00,27.25,27.54,27.2,27.54,167460.0,25.3919,25.6622,25.3454,25.6622,167460.0
2023-07-11 10:30:00,27.53,27.6,27.43,27.46,180708.0,25.6528,25.7181,25.5597,25.5876,180708.0
2023-07-11 11:00:00,27.46,27.49,27.29,27.36,115095.0,25.5876,25.6156,25.4292,25.4944,115095.0
2023-07-11 11:30:00,27.35,27.46,27.34,27.38,75817.0,25.4851,25.5876,25.4758,25.5131,75817.0
2023-07-11 12:00:00,27.38,27.57,27.36,27.5,85384.0,25.5131,25.6901,25.4944,25.6249,85384.0
2023-07-11 12:30:00,27.5,27.53,27.42,27.48,77993.0,25.6249,25.6528,25.5503,25.6063,77993.0
2023-07-11 13:00:00,27.48,27.6,27.46,27.59,219129.0,25.6063,25.7181,25.5876,25.7088,219129.0
2023-07-11 13:30:00,27.59,27.66,27.51,27.66,122659.0,25.7088,25.774,25.6342,25.774,122659.0
2023-07-11 14:00:00,27.66,27.69,27.52,27.58,111311.0,25.774,25.8019,25.6435,25.6994,111311.0
2023-07-11 14:30:00,27.58,27.59,27.52,27.54,111075.0,25.6994,25.7088,25.6435,25.6622,111075.0
2023-07-11 15:00:00,27.55,27.62,27.49,27.6,349135.0,25.6715,25.7367,25.6156,25.7181,349135.0
2023-07-11 15:30:00,27.6,27.61,27.45,27.48,932960.0,25.7181,25.7274,25.5783,25.6063,932960.0
2023-07-12 09:30:00,28.13,28.62,28.13,28.32,520383.0,26.2119,26.6685,26.2119,26.389,520383.0
2023-07-12 10:00:00,28.32,28.38,28.1,28.24,231092.0,26.389,26.4449,26.184,26.3144,231092.0
2023-07-12 10:30:00,28.24,28.28,28.17,28.28,194672.0,26.3144,26.3517,26.2492,26.3517,194672.0
2023-07-12 11:00:00,28.29,28.38,28.17,28.26,146661.0,26.361,26.4449,26.2492,26.3331,146661.0
2023-07-12 11:30:00,28.25,28.4,28.19,28.3,186214.0,26.3238,26.4635,26.2678,26.3703,186214.0
2023-07-12 12:00:00,28.3,28.33,28.22,28.27,129662.0,26.3703,26.3983,26.2958,26.3424,129662.0
2023-07-12 12:30:00,28.27,28.31,28.21,28.24,130505.0,26.3424,26.3797,26.2865,26.3144,130505.0
2023-07-12 13:00:00,28.24,28.25,28.1,28.11,105475.0,26.3144,26.3238,26.184,26.1933,105475.0
2023-07-12 13:30:00,28.11,28.15,28.06,28.12,141711.0,26.1933,26.2306,26.1467,26.2026,141711.0
2023-07-12 14:00:00,28.13,28.17,28.02,28.03,137231.0,26.2119,26.2492,26.1094,26.1188,137231.0
2023-07-12 14:30:00,28.02,28.14,28.01,28.12,146383.0,26.1094,26.2213,26.1001,26.2026,146383.0
2023-07-12 15:00:00,28.11,28.12,27.92,27.95,177019.0,26.1933,26.2026,26.0163,26.0442,177019.0
2023-07-12 15:30:00,27.95,28.07,27.94,28.07,611659.0,26.0442,26.156,26.0349,26.156,611659.0
2023-07-13 09:30:00,28.0,28.06,27.71,27.88,509989.0,26.0908,26.1467,25.8206,25.979,509989.0
2023-07-13 10:00:00,27.88,28.15,27.83,28.14,213913.0,25.979,26.2306,25.9324,26.2213,213913.0
2023-07-13 10:30:00,28.14,28.36,28.02,28.12,204252.0,26.2213,26.4263,26.1094,26.2026,204252.0
2023-07-13 11:00:00,28.13,28.18,28.03,28.03,97998.0,26.2119,26.2585,26.1188,26.1188,97998.0
2023-07-13 11:30:00,28.04,28.11,28.03,28.07,74870.0,26.1281,26.1933,26.1188,26.156,74870.0
2023-07-13 12:00:00,28.05,28.09,27.98,28.0,82908.0,26.1374,26.1747,26.0722,26.0908,82908.0
2023-07-13 12:30:00,28.0,28.11,27.96,28.05,68013.0,26.0908,26.1933,26.0535,26.1374,68013.0
2023-07-13 13:00:00,28.05,28.07,27.99,28.01,58126.0,26.1374,26.156,26.0815,26.1001,58126.0
2023-07-13 13:30:00,28.02,28.06,28.0,28.04,53644.0,26.1094,26.1467,26.0908,26.1281,53644.0
2023-07-13 14:00:00,28.05,28.11,28.04,28.06,82448.0,26.1374,26.1933,26.1281,26.1467,82448.0
2023-07-13 14:30:00,28.05,28.13,27.99,28.12,63759.0,26.1374,26.2119,26.0815,26.2026,63759.0
2023-07-13 15:00:00,28.12,28.24,28.12,28.22,243865.0,26.2026,26.3144,26.2026,26.2958,243865.0
2023-07-13 15:30:00,28.22,28.42,28.22,28.4,873425.0,26.2958,26.4822,26.2958,26.4635,873425.0
2023-07-14 09:30:00,28.66,28.67,27.9,27.99,312830.0,26.7058,26.7151,25.9976,26.0815,312830.0
2023-07-14 10:00:00,27.96,28.04,27.74,27.76,226769.0,26.0535,26.1281,25.8485,25.8672,226769.0
2023-07-14 10:30:00,27.75,27.78,27.57,27.63,167832.0,25.8578,25.8858,25.6901,25.746,167832.0
2023-07-14 11:00:00,27.64,27.68,27.58,27.63,64305.0,25.7553,25.7926,25.6994,25.746,64305.0
2023-07-14 11:30:00,27.64,27.72,27.51,27.69,120377.0,25.7553,25.8299,25.6342,25.8019,120377.0
2023-07-14 12:00:00,27.69,27.73,27.56,27.62,90753.0,25.8019,25.8392,25.6808,25.7367,90753.0
2023-07-14 12:30:00,27.61,27.66,27.59,27.63,77524.0,25.7274,25.774,25.7088,25.746,77524.0
2023-07-14 13:00:00,27.63,27.66,27.54,27.6,83583.0,25.746,25.774,25.6622,25.7181,83583.0
2023-07-14 13:30:00,27.6,27.62,27.55,27.58,69729.0,25.7181,25.7367,25.6715,25.6994,69729.0
2023-07-14 14:00:00,27.58,27.62,27.5,27.54,84731.0,25.6994,25.7367,25.6249,25.6622,84731.0
2023-07-14 14:30:00,27.55,27.59,27.54,27.57,65505.0,25.6715,25.7088,25.6622,25.6901,65505.0
2023-07-14 15:00:00,27.56,27.62,27.51,27.56,109641.0,25.6808,25.7367,25.6342,25.6808,109641.0
2023-07-14 15:30:00,27.56,27.57,27.48,27.49,496199.0,25.6808,25.6901,25.6063,25.6156,496199.0
2023-07-17 09:30:00,27.26,27.49,27.17,27.46,482397.0,25.4013,25.6156,25.3174,25.5876,482397.0
2023-07-17 10:00:00,27.47,27.51,27.27,27.3,267983.0,25.5969,25.6342,25.4106,25.4385,267983.0
2023-07-17 10:30:00,27.31,27.67,27.26,27.59,272894.0,25.4479,25.7833,25.4013,25.7088,272894.0
2023-07-17 11:00:00,27.58,27.59,27.49,27.5,110381.0,25.6994,25.7088,25.6156,25.6249,110381.0
2023-07-17 11:30:00,27.49,27.53,27.37,27.45,138547.0,25.6156,25.6528,25.5038,25.5783,138547.0
2023-07-17 12:00:00,27.45,27.53,27.42,27.47,104394.0,25.5783,25.6528,25.5503,25.5969,104394.0
2023-07-17 12:30:00,27.48,27.52,27.41,27.51,116972.0,25.6063,25.6435,25.541,25.6342,116972.0
2023-07-17 13:00:00,27.52,27.72,27.47,27.67,190187.0,25.6435,25.8299,25.5969,25.7833,190187.0
2023-07-17 13:30:00,27.67,27.69,27.56,27.59,137808.0,25.7833,25.8019,25.6808,25.7088,137808.0
2023-07-17 14:00:00,27.58,27.7,27.55,27.63,98242.0,25.6994,25.8113,25.6715,25.746,98242.0
2023-07-17 14:30:00,27.63,27.66,27.46,27.5,300399.0,25.746,25.774,25.5876,25.6249,300399.0
2023-07-17 15:00:00,27.5,27.66,27.49,27.6,202463.0,25.6249,25.774,25.6156,25.7181,202463.0
2023-07-17 15:30:00,27.59,27.73,27.54,27.6,1138398.0,25.7088,25.8392,25.6622,25.7181,1138398.0
2023-07-18 09:30:00,27.8,28.45,27.74,28.45,503774.0,25.9044,26.5101,25.8485,26.5101,503774.0
2023-07-18 10:00:00,28.42,28.68,28.36,28.41,388372.0,26.4822,26.7244,26.4263,26.4728,388372.0
2023-07-18 10:30:00,28.41,28.48,28.25,28.39,312685.0,26.4728,26.5381,26.3238,26.4542,312685.0
2023-07-18 11:00:00,28.4,28.5,28.38,28.47,179628.0,26.4635,26.5567,26.4449,26.5288,179628.0
2023-07-18 11:30:00,28.47,28.48,28.25,28.32,171917.0,26.5288,26.5381,26.3238,26.389,171917.0
2023-07-18 12:00:00,28.31,28.39,28.24,28.39,135432.0,26.3797,26.4542,26.3144,26.4542,135432.0
2023-07-18 12:30:00,28.38,28.38,28.23,28.3,199788.0,26.4449,26.4449,26.3051,26.3703,199788.0
2023-07-18 13:00:00,28.3,28.33,28.22,28.26,222494.0,26.3703,26.3983,26.2958,26.3331,222494.0
2023-07-18 13:30:00,28.26,28.3,28.22,28.27,253760.0,26.3331,26.3703,26.2958,26.3424,253760.0
2023-07-18 14:00:00,28.27,28.33,28.24,28.3,133409.0,26.3424,26.3983,26.3144,26.3703,133409.0
2023-07-18 14:30:00,28.3,28.36,28.26,28.28,241652.0,26.3703,26.4263,26.3331,26.3517,241652.0
2023-07-18 15:00:00,28.29,28.43,28.27,28.36,380096.0,26.361,26.4915,26.3424,26.4263,380096.0
2023-07-18 15:30:00,28.36,28.36,28.08,28.14,1556673.0,26.4263,26.4263,26.1653,26.2213,1556673.0
2023-07-19 09:30:00,28.2,28.9,27.25,28.85,1205281.0,26.2772,26.9294,25.3919,26.8828,1205281.0
2023-07-19 10:00:00,28.86,28.91,28.53,28.66,786408.0,26.8922,26.9388,26.5847,26.7058,786408.0
2023-07-19 10:30:00,28.66,29.07,28.65,29.02,504729.0,26.7058,27.0878,26.6965,27.0413,504729.0
2023-07-19 11:00:00,29.02,29.25,28.9,29.21,280067.0,27.0413,27.2556,26.9294,27.2183,280067.0
2023-07-19 11:30:00,29.21,29.69,29.21,29.6,488705.0,27.2183,27.6656,27.2183,27.5817,488705.0
2023-07-19 12:00:00,29.6,29.77,29.55,29.69,403291.0,27.5817,27.7401,27.5351,27.6656,403291.0
2023-07-19 12:30:00,29.68,29.68,29.27,29.43,364729.0,27.6563,27.6563,27.2742,27.4233,364729.0
2023-07-19 13:00:00,29.44,29.61,29.33,29.55,306795.0,27.4326,27.591,27.3301,27.5351,306795.0
2023-07-19 13:30:00,29.55,29.56,29.28,29.38,241255.0,27.5351,27.5444,27.2835,27.3767,241255.0
2023-07-19 14:00:00,29.38,29.47,29.26,29.42,274462.0,27.3767,27.4606,27.2649,27.414,274462.0
2023-07-19 14:30:00,29.42,29.62,29.38,29.57,270891.0,27.414,27.6003,27.3767,27.5538,270891.0
2023-07-19 15:00:00,29.57,29.61,29.42,29.55,240867.0,27.5538,27.591,27.414,27.5351,240867.0
2023-07-19 15:30:00,29.56,29.8,29.46,29.66,1400114.0,27.5444,27.7681,27.4513,27.6376,1400114.0
2023-07-20 09:30:00,29.25,29.42,28.67,28.74,703898.0,27.2556,27.414,26.7151,26.7803,703898.0
2023-07-20 10:00:00,28.75,28.83,28.41,28.49,609278.0,26.7897,26.8642,26.4728,26.5474,609278.0
2023-07-20 10:30:00,28.5,28.55,28.27,28.48,382764.0,26.5567,26.6033,26.3424,26.5381,382764.0
2023-07-20 11:00:00,28.48,28.51,28.3,28.44,235862.0,26.5381,26.566,26.3703,26.5008,235862.0
2023-07-20 11:30:00,28.44,28.51,28.32,28.51,288087.0,26.5008,26.566,26.389,26.566,288087.0
2023-07-20 12:00:00,28.51,28.7,28.45,28.67,342095.0,26.566,26.7431,26.5101,26.7151,342095.0
2023-07-20 12:30:00,28.66,28.8,28.49,28.76,610361.0,26.7058,26.8363,26.5474,26.799,610361.0
2023-07-20 13:00:00,28.76,28.9,28.71,28.88,281925.0,26.799,26.9294,26.7524,26.9108,281925.0
2023-07-20 13:30:00,28.88,28.95,28.8,28.83,161713.0,26.9108,26.976,26.8363,26.8642,161713.0
2023-07-20 14:00:00,28.84,28.95,28.81,28.83,237556.0,26.8735,26.976,26.8456,26.8642,237556.0
2023-07-20 14:30:00,28.83,28.94,28.82,28.83,246327.0,26.8642,26.9667,26.8549,26.8642,246327.0
2023-07-20 15:00:00,28.82,28.91,28.81,28.88,282507.0,26.8549,26.9388,26.8456,26.9108,282507.0
2023-07-20 15:30:00,28.88,28.98,28.83,28.97,1045702.0,26.9108,27.004,26.8642,26.9947,1045702.0
2023-07-21 09:30:00,29.22,29.32,28.41,28.53,487955.0,27.2276,27.3208,26.4728,26.5847,487955.0
2023-07-21 10:00:00,28.54,28.75,28.37,28.61,230032.0,26.594,26.7897,26.4356,26.6592,230032.0
2023-07-21 10:30:00,28.61,28.77,28.54,28.68,166082.0,26.6592,26.8083,26.594,26.7244,166082.0
2023-07-21 11:00:00,28.68,28.8,28.61,28.72,118395.0,26.7244,26.8363,26.6592,26.7617,118395.0
2023-07-21 11:30:00,28.71,28.78,28.58,28.75,162244.0,26.7524,26.8176,26.6313,26.7897,162244.0
2023-07-21 12:00:00,28.74,28.79,28.6,28.71,146059.0,26.7803,26.8269,26.6499,26.7524,146059.0
2023-07-21 12:30:00,28.71,28.79,28.6,28.68,101325.0,26.7524,26.8269,26.6499,26.7244,101325.0
2023-07-21 13:00:00,28.67,28.77,28.66,28.75,62237.0,26.7151,26.8083,26.7058,26.7897,62237.0
2023-07-21 13:30:00,28.74,28.78,28.7,28.74,75002.0,26.7803,26.8176,26.7431,26.7803,75002.0
2023-07-21 14:00:00,28.75,28.75,28.66,28.72,88583.0,26.7897,26.7897,26.7058,26.7617,88583.0
2023-07-21 14:30:00,28.73,28.79,28.72,28.76,103441.0,26.771,26.8269,26.7617,26.799,103441.0
2023-07-21 15:00:00,28.76,28.76,28.67,28.71,153506.0,26.799,26.799,26.7151,26.7524,153506.0
2023-07-21 15:30:00,28.71,28.77,28.68,28.7,582994.0,26.7524,26.8083,26.7244,26.7431,582994.0
2023-07-24 09:30:00,28.87,28.99,28.76,28.81,195847.0,26.9015,27.0133,26.799,26.8456,195847.0
2023-07-24 10:00:00,28.82,28.88,28.69,28.85,189123.0,26.8549,26.9108,26.7338,26.8828,189123.0
2023-07-24 10:30:00,28.85,29.09,28.83,29.06,172371.0,26.8828,27.1065,26.8642,27.0785,172371.0
2023-07-24 11:00:00,29.05,29.19,29.03,29.18,115991.0,27.0692,27.1997,27.0506,27.1903,115991.0
2023-07-24 11:30:00,29.18,29.3,29.14,29.29,88620.0,27.1903,27.3022,27.1531,27.2928,88620.0
2023-07-24 12:00:00,29.27,29.56,29.27,29.55,143896.0,27.2742,27.5444,27.2742,27.5351,143896.0
2023-07-24 12:30:00,29.55,29.57,29.34,29.45,111943.0,27.5351,27.5538,27.3394,27.4419,111943.0
2023-07-24 13:00:00,29.45,29.54,29.44,29.49,95565.0,27.4419,27.5258,27.4326,27.4792,95565.0
2023-07-24 13:30:00,29.48,29.58,29.46,29.52,159089.0,27.4699,27.5631,27.4513,27.5072,159089.0
2023-07-24 14:00:00,29.52,29.6,29.44,29.6,275601.0,27.5072,27.5817,27.4326,27.5817,275601.0
2023-07-24 14:30:00,29.59,29.59,29.48,29.52,93635.0,27.5724,27.5724,27.4699,27.5072,93635.0
2023-07-24 15:00:00,29.51,29.54,29.42,29.45,163354.0,27.4978,27.5258,27.414,27.4419,163354.0
2023-07-24 15:30:00,29.45,29.61,29.43,29.6,627911.0,27.4419,27.591,27.4233,27.5817,627911.0
2023-07-25 09:30:00,29.52,29.62,29.1,29.21,131995.0,27.5072,27.6003,27.1158,27.2183,131995.0
2023-07-25 10:00:00,29.22,29.44,29.19,29.43,134121.0,27.2276,27.4326,27.1997,27.4233,134121.0
2023-07-25 10:30:00,29.43,29.53,29.32,29.39,200684.0,27.4233,27.5165,27.3208,27.386,200684.0
2023-07-25 11:00:00,29.4,29.4,29.25,29.3,82310.0,27.3953,27.3953,27.2556,27.3022,82310.0
2023-07-25 11:30:00,29.3,29.33,29.11,29.19,99169.0,27.3022,27.3301,27.1251,27.1997,99169.0
2023-07-25 12:00:00,29.19,29.21,29.13,29.18,71302.0,27.1997,27.2183,27.1438,27.1903,71302.0
2023-07-25 12:30:00,29.18,29.26,29.18,29.23,55405.0,27.1903,27.2649,27.1903,27.2369,55405.0
2023-07-25 13:00:00,29.23,29.25,29.09,29.13,115798.0,27.2369,27.2556,27.1065,27.1438,115798.0
2023-07-25 13:30:00,29.13,29.22,29.1,29.17,94179.0,27.1438,27.2276,27.1158,27.181,94179.0
2023-07-25 14:00:00,29.16,29.25,29.14,29.25,187323.0,27.1717,27.2556,27.1531,27.2556,187323.0
2023-07-25 14:30:00,29.24,29.29,28.96,29.06,298442.0,27.2463,27.2928,26.9853,27.0785,298442.0
2023-07-25 15:00:00,29.07,29.1,28.91,28.94,158129.0,27.0878,27.1158,26.9388,26.9667,158129.0
2023-07-25 15:30:00,28.94,28.95,28.84,28.89,603099.0,26.9667,26.976,26.8735,26.9201,603099.0
2023-07-26 09:30:00,28.96,29.55,28.93,29.33,192155.0,26.9853,27.5351,26.9574,27.3301,192155.0
2023-07-26 10:00:00,29.33,29.37,29.19,29.26,107672.0,27.3301,27.3674,27.1997,27.2649,107672.0
2023-07-26 10:30:00,29.25,29.25,29.04,29.04,113587.0,27.2556,27.2556,27.0599,27.0599,113587.0
2023-07-26 11:00:00,29.04,29.09,28.98,29.02,115283.0,27.0599,27.1065,27.004,27.0413,115283.0
2023-07-26 11:30:00,29.01,29.13,29.0,29.12,66414.0,27.0319,27.1438,27.0226,27.1344,66414.0
2023-07-26 12:00:00,29.12,29.17,29.02,29.12,58293.0,27.1344,27.181,27.0413,27.1344,58293.0
2023-07-26 12:30:00,29.13,29.15,28.94,28.95,171372.0,27.1438,27.1624,26.9667,26.976,171372.0
2023-07-26 13:00:00,28.95,29.04,28.92,29.03,83306.0,26.976,27.0599,26.9481,27.0506,83306.0
2023-07-26 13:30:00,29.02,29.04,28.92,28.95,62974.0,27.0413,27.0599,26.9481,26.976,62974.0
2023-07-26 14:00:00,28.93,28.98,28.89,28.94,82127.0,26.9574,27.004,26.9201,26.9667,82127.0
2023-07-26 14:30:00,28.95,29.21,28.93,29.2,240129.0,26.976,27.2183,26.9574,27.209,240129.0
2023-07-26 15:00:00,29.2,29.29,29.12,29.26,365488.0,27.209,27.2928,27.1344,27.2649,365488.0
2023-07-26 15:30:00,29.27,29.33,29.21,29.22,788488.0,27.2742,27.3301,27.2183,27.2276,788488.0
2023-07-27 09:30:00,29.5,29.59,29.34,29.57,189954.0,27.4885,27.5724,27.3394,27.5538,189954.0
2023-07-27 10:00:00,29.56,30.08,29.54,30.0,375087.0,27.5444,28.029,27.5258,27.9544,375087.0
2023-07-27 10:30:00,30.0,30.05,29.94,30.02,328691.0,27.9544,28.001,27.8985,27.9731,328691.0
2023-07-27 11:00:00,30.03,30.03,29.76,29.8,97946.0,27.9824,27.9824,27.7308,27.7681,97946.0
2023-07-27 11:30:00,29.8,29.81,29.63,29.68,78266.0,27.7681,27.7774,27.6097,27.6563,78266.0
2023-07-27 12:00:00,29.68,29.78,29.61,29.78,87577.0,27.6563,27.7494,27.591,27.7494,87577.0
2023-07-27 12:30:00,29.78,29.86,29.76,29.84,104071.0,27.7494,27.824,27.7308,27.8053,104071.0
2023-07-27 13:00:00,29.84,29.85,29.57,29.59,120909.0,27.8053,27.8147,27.5538,27.5724,120909.0
2023-07-27 13:30:00,29.59,29.61,29.52,29.61,134072.0,27.5724,27.591,27.5072,27.591,134072.0
2023-07-27 14:00:00,29.62,29.62,29.34,29.35,106891.0,27.6003,27.6003,27.3394,27.3488,106891.0
2023-07-27 14:30:00,29.35,29.37,29.27,29.31,118927.0,27.3488,27.3674,27.2742,27.3115,118927.0
2023-07-27 15:00:00,29.3,29.46,29.26,29.44,218308.0,27.3022,27.4513,27.2649,27.4326,218308.0
2023-07-27 15:30:00,29.44,29.49,29.32,29.33,824590.0,27.4326,27.4792,27.3208,27.3301,824590.0
2023-07-28 09:30:00,29.86,29.92,29.47,29.77,154840.0,27.824,27.8799,27.4606,27.7401,154840.0
2023-07-28 10:00:00,29.77,30.08,29.76,29.95,229497.0,27.7401,28.029,27.7308,27.9078,229497.0
2023-07-28 10:30:00,29.95,30.02,29.85,29.97,177700.0,27.9078,27.9731,27.8147,27.9265,177700.0
2023-07-28 11:00:00,29.97,30.05,29.92,30.03,105111.0,27.9265,28.001,27.8799,27.9824,105111.0
2023-07-28 11:30:00,30.03,30.15,29.99,30.13,118705.0,27.9824,28.0942,27.9451,28.0756,118705.0
2023-07-28 12:00:00,30.13,30.22,29.95,30.2,249040.0,28.0756,28.1594,27.9078,28.1408,249040.0
2023-07-28 12:30:00,30.19,30.23,30.13,30.18,126143.0,28.1315,28.1687,28.0756,28.1222,126143.0
2023-07-28 13:00:00,30.17,30.21,30.09,30.13,121928.0,28.1128,28.1501,28.0383,28.0756,121928.0
2023-07-28 13:30:00,30.12,30.15,29.99,30.09,156722.0,28.0662,28.0942,27.9451,28.0383,156722.0
2023-07-28 14:00:00,30.09,30.11,30.0,30.05,154586.0,28.0383,28.0569,27.9544,28.001,154586.0
2023-07-28 14:30:00,30.05,30.11,29.97,30.0,140351.0,28.001,28.0569,27.9265,27.9544,140351.0
2023-07-28 15:00:00,30.01,30.13,29.99,30.0,176023.0,27.9637,28.0756,27.9451,27.9544,176023.0
2023-07-28 15:30:00,29.99,30.0,29.87,29.94,753609.0,27.9451,27.9544,27.8333,27.8985,753609.0
2023-07-31 09:30:00,29.87,30.32,29.85,30.32,369610.0,28.1067,28.5301,28.0879,28.5301,369610.0
2023-07-31 10:00:00,30.33,30.54,30.25,30.42,369116.0,28.5396,28.7372,28.4643,28.6242,369116.0
2023-07-31 10:30:00,30.42,30.49,30.32,30.39,282660.0,28.6242,28.6901,28.5301,28.596,282660.0
2023-07-31 11:00:00,30.39,30.53,30.37,30.46,201548.0,28.596,28.7277,28.5772,28.6619,201548.0
2023-07-31 11:30:00,30.46,30.54,30.26,30.28,159749.0,28.6619,28.7372,28.4737,28.4925,159749.0
2023-07-31 12:00:00,30.27,30.44,30.27,30.38,141133.0,28.4831,28.6431,28.4831,28.5866,141133.0
2023-07-31 12:30:00,30.38,30.42,30.35,30.41,97330.0,28.5866,28.6242,28.5584,28.6148,97330.0
2023-07-31 13:00:00,30.41,30.47,30.35,30.44,96087.0,28.6148,28.6713,28.5584,28.6431,96087.0
2023-07-31 13:30:00,30.43,30.44,30.37,30.42,101517.0,28.6336,28.6431,28.5772,28.6242,101517.0
2023-07-31 14:00:00,30.42,30.44,30.34,30.38,108429.0,28.6242,28.6431,28.549,28.5866,108429.0
2023-07-31 14:30:00,30.39,30.4,30.35,30.39,94460.0,28.596,28.6054,28.5584,28.596,94460.0
2023-07-31 15:00:00,30.4,30.46,30.38,30.46,182485.0,28.6054,28.6619,28.5866,28.6619,182485.0
2023-07-31 15:30:00,30.46,30.55,30.32,30.55,684384.0,28.6619,28.7466,28.5301,28.7466,684384.0
2023-08-01 09:30:00,30.29,30.36,30.01,30.1,235832.0,28.5019,28.5678,28.2384,28.3231,235832.0
2023-08-01 10:00:00,30.09,30.15,29.82,29.82,187096.0,28.3137,28.3702,28.0597,28.0597,187096.0
2023-08-01 10:30:00,29.82,29.88,29.74,29.81,173902.0,28.0597,28.1161,27.9844,28.0502,173902.0
2023-08-01 11:00:00,29.81,29.92,29.7,29.73,123412.0,28.0502,28.1538,27.9467,27.975,123412.0
2023-08-01 11:30:00,29.72,29.82,29.68,29.71,107160.0,27.9656,28.0597,27.9279,27.9562,107160.0
2023-08-01 12:00:00,29.71,29.84,29.7,29.83,95256.0,27.9562,28.0785,27.9467,28.0691,95256.0
2023-08-01 12:30:00,29.83,30.09,29.82,30.08,143630.0,28.0691,28.3137,28.0597,28.3043,143630.0
2023-08-01 13:00:00,30.08,30.13,30.03,30.06,136842.0,28.3043,28.3514,28.2573,28.2855,136842.0
2023-08-01 13:30:00,30.07,30.13,30.04,30.09,101711.0,28.2949,28.3514,28.2667,28.3137,101711.0
2023-08-01 14:00:00,30.09,30.25,30.07,30.25,128407.0,28.3137,28.4643,28.2949,28.4643,128407.0
2023-08-01 14:30:00,30.25,30.36,30.17,30.32,274651.0,28.4643,28.5678,28.389,28.5301,274651.0
2023-08-01 15:00:00,30.32,30.43,30.29,30.39,176882.0,28.5301,28.6336,28.5019,28.596,176882.0
2023-08-01 15:30:00,30.4,30.49,30.35,30.41,592368.0,28.6054,28.6901,28.5584,28.6148,592368.0
2023-08-02 09:30:00,29.94,29.94,29.18,29.21,327904.0,28.1726,28.1726,27.4574,27.4857,327904.0
2023-08-02 10:00:00,29.21,29.24,29.0,29.11,260684.0,27.4857,27.5139,27.2881,27.3916,260684.0
2023-08-02 10:30:00,29.1,29.15,28.62,28.67,210821.0,27.3822,27.4292,26.9305,26.9775,210821.0
2023-08-02 11:00:00,28.67,29.0,28.66,28.99,202846.0,26.9775,27.2881,26.9681,27.2787,202846.0
2023-08-02 11:30:00,28.99,29.04,28.92,28.96,110405.0,27.2787,27.3257,27.2128,27.2504,110405.0
2023-08-02 12:00:00,28.97,29.05,28.88,28.96,101310.0,27.2598,27.3351,27.1751,27.2504,101310.0
2023-08-02 12:30:00,28.97,29.19,28.96,29.04,148472.0,27.2598,27.4668,27.2504,27.3257,148472.0
2023-08-02 13:00:00,29.03,29.13,29.02,29.1,78029.0,27.3163,27.4104,27.3069,27.3822,78029.0
2023-08-02 13:30:00,29.1,29.17,29.03,29.06,74916.0,27.3822,27.448,27.3163,27.3445,74916.0
2023-08-02 14:00:00,29.05,29.08,29.0,29.04,73742.0,27.3351,27.3633,27.2881,27.3257,73742.0
2023-08-02 14:30:00,29.04,29.1,29.02,29.05,100629.0,27.3257,27.3822,27.3069,27.3351,100629.0
2023-08-02 15:00:00,29.05,29.18,28.99,29.0,155881.0,27.3351,27.4574,27.2787,27.2881,155881.0
2023-08-02 15:30:00,29.0,29.24,28.98,29.15,659798.0,27.2881,27.5139,27.2692,27.4292,659798.0
2023-08-03 09:30:00,29.02,29.1,28.46,28.49,246328.0,27.3069,27.3822,26.7799,26.8082,246328.0
2023-08-03 10:00:00,28.49,28.73,28.46,28.48,165618.0,26.8082,27.034,26.7799,26.7988,165618.0
2023-08-03 10:30:00,28.47,28.71,28.46,28.68,154382.0,26.7894,27.0152,26.7799,26.987,154382.0
2023-08-03 11:00:00,28.67,28.74,28.52,28.69,164611.0,26.9775,27.0434,26.8364,26.9964,164611.0
2023-08-03 11:30:00,28.7,28.85,28.68,28.76,213523.0,27.0058,27.1469,26.987,27.0622,213523.0
2023-08-03 12:00:00,28.75,28.82,28.72,28.79,69426.0,27.0528,27.1187,27.0246,27.0905,69426.0
2023-08-03 12:30:00,28.79,28.89,28.77,28.85,132324.0,27.0905,27.1846,27.0716,27.1469,132324.0
2023-08-03 13:00:00,28.86,28.97,28.85,28.9,114777.0,27.1563,27.2598,27.1469,27.194,114777.0
2023-08-03 13:30:00,28.9,28.91,28.76,28.77,88055.0,27.194,27.2034,27.0622,27.0716,88055.0
2023-08-03 14:00:00,28.76,28.81,28.7,28.78,142052.0,27.0622,27.1093,27.0058,27.0811,142052.0
2023-08-03 14:30:00,28.77,28.79,28.67,28.75,85842.0,27.0716,27.0905,26.9775,27.0528,85842.0
2023-08-03 15:00:00,28.76,28.8,28.67,28.69,105338.0,27.0622,27.0999,26.9775,26.9964,105338.0
2023-08-03 15:30:00,28.69,28.71,28.62,28.62,387050.0,26.9964,27.0152,26.9305,26.9305,387050.0
2023-08-04 09:30:00,28.61,29.18,28.54,29.15,255338.0,26.9211,27.4574,26.8552,27.4292,255338.0
2023-08-04 10:00:00,29.15,29.3,28.98,29.3,218682.0,27.4292,27.5704,27.2692,27.5704,218682.0
2023-08-04 10:30:00,29.3,29.63,29.29,29.62,279934.0,27.5704,27.8809,27.5609,27.8715,279934.0
2023-08-04 11:00:00,29.63,29.64,29.47,29.55,144267.0,27.8809,27.8903,27.7303,27.8056,144267.0
2023-08-04 11:30:00,29.55,29.59,29.45,29.49,117763.0,27.8056,27.8432,27.7115,27.7491,117763.0
2023-08-04 12:00:00,29.49,29.65,29.43,29.62,125899.0,27.7491,27.8997,27.6927,27.8715,125899.0
2023-08-04 12:30:00,29.62,29.67,29.56,29.65,102482.0,27.8715,27.9185,27.815,27.8997,102482.0
2023-08-04 13:00:00,29.65,29.72,29.6,29.63,169680.0,27.8997,27.9656,27.8526,27.8809,169680.0
2023-08-04 13:30:00,29.63,29.66,29.49,29.55,112864.0,27.8809,27.9091,27.7491,27.8056,112864.0
2023-08-04 14:00:00,29.55,29.55,29.33,29.38,123787.0,27.8056,27.8056,27.5986,27.6456,123787.0
2023-08-04 14:30:00,29.37,29.38,29.19,29.24,125577.0,27.6362,27.6456,27.4668,27.5139,125577.0
2023-08-04 15:00:00,29.23,29.27,29.16,29.23,154064.0,27.5045,27.5421,27.4386,27.5045,154064.0
2023-08-04 15:30:00,29.23,29.32,29.19,29.28,578099.0,27.5045,27.5892,27.4668,27.5515,578099.0
2023-08-07 09:30:00,29.32,29.7,29.23,29.3,169805.0,27.5892,27.9467,27.5045,27.5704,169805.0
2023-08-07 10:00:00,29.31,29.41,29.23,29.37,206480.0,27.5798,27.6739,27.5045,27.6362,206480.0
2023-08-07 10:30:00,29.37,29.41,29.31,29.35,96092.0,27.6362,27.6739,27.5798,27.6174,96092.0
2023-08-07 11:00:00,29.34,29.38,29.24,29.27,61263.0,27.608,27.6456,27.5139,27.5421,61263.0
2023-08-07 11:30:00,29.27,29.3,29.22,29.29,61813.0,27.5421,27.5704,27.4951,27.5609,61813.0
2023-08-07 12:00:00,29.29,29.33,29.24,29.33,39764.0,27.5609,27.5986,27.5139,27.5986,39764.0
2023-08-07 12:30:00,29.33,29.35,29.29,29.3,47443.0,27.5986,27.6174,27.5609,27.5704,47443.0
2023-08-07 13:00:00,29.3,29.35,29.28,29.33,33967.0,27.5704,27.6174,27.5515,27.5986,33967.0
2023-08-07 13:30:00,29.34,29.37,29.29,29.32,37826.0,27.608,27.6362,27.5609,27.5892,37826.0
2023-08-07 14:00:00,29.32,29.35,29.27,29.29,44339.0,27.5892,27.6174,27.5421,27.5609,44339.0
2023-08-07 14:30:00,29.3,29.37,29.29,29.37,37239.0,27.5704,27.6362,27.5609,27.6362,37239.0
2023-08-07 15:00:00,29.37,29.38,29.05,29.11,405034.0,27.6362,27.6456,27.3351,27.3916,405034.0
2023-08-07 15:30:00,29.1,29.33,29.09,29.3,428933.0,27.3822,27.5986,27.3728,27.5704,428933.0
2023-08-08 09:30:00,28.46,28.8,28.42,28.79,220579.0,26.7799,27.0999,26.7423,27.0905,220579.0
2023-08-08 10:00:00,28.78,28.78,28.47,28.55,132917.0,27.0811,27.0811,26.7894,26.8646,132917.0
2023-08-08 10:30:00,28.55,28.82,28.43,28.77,155320.0,26.8646,27.1187,26.7517,27.0716,155320.0
2023-08-08 11:00:00,28.77,28.86,28.72,28.83,66275.0,27.0716,27.1563,27.0246,27.1281,66275.0
2023-08-08 11:30:00,28.83,28.91,28.7,28.73,173422.0,27.1281,27.2034,27.0058,27.034,173422.0
2023-08-08 12:00:00,28.72,28.92,28.71,28.87,80866.0,27.0246,27.2128,27.0152,27.1657,80866.0
2023-08-08 12:30:00,28.88,28.98,28.87,28.98,44811.0,27.1751,27.2692,27.1657,27.2692,44811.0
2023-08-08 13:00:00,28.99,29.13,28.99,29.09,102567.0,27.2787,27.4104,27.2787,27.3728,102567.0
2023-08-08 13:30:00,29.1,29.19,29.07,29.19,42853.0,27.3822,27.4668,27.3539,27.4668,42853.0
2023-08-08 14:00:00,29.2,29.26,29.16,29.16,54286.0,27.4763,27.5327,27.4386,27.4386,54286.0
2023-08-08 14:30:00,29.18,29.34,29.17,29.34,108433.0,27.4574,27.608,27.448,27.608,108433.0
2023-08-08 15:00:00,29.33,29.56,29.31,29.55,294842.0,27.5986,27.815,27.5798,27.8056,294842.0
2023-08-08 15:30:00,29.55,29.65,29.49,29.52,750451.0,27.8056,27.8997,27.7491,27.7774,750451.0
2023-08-09 09:30:00,29.39,29.39,29.06,29.29,85777.0,27.655,27.655,27.3445,27.5609,85777.0
2023-08-09 10:00:00,29.27,29.37,29.22,29.36,45796.0,27.5421,27.6362,27.4951,27.6268,45796.0
2023-08-09 10:30:00,29.38,29.47,29.26,29.31,86368.0,27.6456,27.7303,27.5327,27.5798,86368.0
2023-08-09 11:00:00,29.32,29.32,29.11,29.19,60137.0,27.5892,27.5892,27.3916,27.4668,60137.0
2023-08-09 11:30:00,29.19,29.23,28.97,29.05,69154.0,27.4668,27.5045,27.2598,27.3351,69154.0
2023-08-09 12:00:00,29.04,29.16,29.01,29.14,55341.0,27.3257,27.4386,27.2975,27.4198,55341.0
2023-08-09 12:30:00,29.13,29.15,29.08,29.13,32679.0,27.4104,27.4292,27.3633,27.4104,32679.0
2023-08-09 13:00:00,29.13,29.22,29.12,29.19,70282.0,27.4104,27.4951,27.401,27.4668,70282.0
2023-08-09 13:30:00,29.19,29.22,29.17,29.18,57261.0,27.4668,27.4951,27.448,27.4574,57261.0
2023-08-09 14:00:00,29.17,29.27,29.17,29.26,51268.0,27.448,27.5421,27.448,27.5327,51268.0
2023-08-09 14:30:00,29.27,29.28,29.22,29.24,59668.0,27.5421,27.5515,27.4951,27.5139,59668.0
2023-08-09 15:00:00,29.23,29.27,29.17,29.21,88681.0,27.5045,27.5421,27.448,27.4857,88681.0
2023-08-09 15:30:00,29.2,29.2,28.9,28.9,454849.0,27.4763,27.4763,27.194,27.194,454849.0
2023-08-10 09:30:00,29.22,29.51,29.22,29.43,242841.0,27.4951,27.768,27.4951,27.6927,242841.0
2023-08-10 10:00:00,29.43,29.5,29.34,29.39,118989.0,27.6927,27.7585,27.608,27.655,118989.0
2023-08-10 10:30:00,29.41,29.43,29.04,29.05,138447.0,27.6739,27.6927,27.3257,27.3351,138447.0
2023-08-10 11:00:00,29.05,29.07,28.93,29.0,93588.0,27.3351,27.3539,27.2222,27.2881,93588.0
2023-08-10 11:30:00,28.98,29.01,28.89,29.0,83674.0,27.2692,27.2975,27.1846,27.2881,83674.0
2023-08-10 12:00:00,29.0,29.01,28.7,28.77,94079.0,27.2881,27.2975,27.0058,27.0716,94079.0
2023-08-10 12:30:00,28.77,28.85,28.7,28.75,75844.0,27.0716,27.1469,27.0058,27.0528,75844.0
2023-08-10 13:00:00,28.74,28.79,28.62,28.68,91648.0,27.0434,27.0905,26.9305,26.987,91648.0
2023-08-10 13:30:00,28.68,28.68,28.56,28.59,70431.0,26.987,26.987,26.874,26.9023,70431.0
2023-08-10 14:00:00,28.59,28.81,28.57,28.79,77664.0,26.9023,27.1093,26.8834,27.0905,77664.0
2023-08-10 14:30:00,28.79,28.94,28.75,28.92,111283.0,27.0905,27.2316,27.0528,27.2128,111283.0
2023-08-10 15:00:00,28.92,28.92,28.77,28.79,110616.0,27.2128,27.2128,27.0716,27.0905,110616.0
2023-08-10 15:30:00,28.78,28.78,28.63,28.73,473771.0,27.0811,27.0811,26.9399,27.034,473771.0
2023-08-11 09:30:00,28.51,28.67,28.5,28.65,78602.0,26.827,26.9775,26.8176,26.9587,78602.0
2023-08-11 10:00:00,28.65,28.87,28.62,28.85,231651.0,26.9587,27.1657,26.9305,27.1469,231651.0
2023-08-11 10:30:00,28.86,28.96,28.81,28.83,74834.0,27.1563,27.2504,27.1093,27.1281,74834.0
2023-08-11 11:00:00,28.84,28.89,28.81,28.87,51801.0,27.1375,27.1846,27.1093,27.1657,51801.0
2023-08-11 11:30:00,28.86,28.88,28.78,28.88,63338.0,27.1563,27.1751,27.0811,27.1751,63338.0
2023-08-11 12:00:00,28.88,28.96,28.85,28.88,53518.0,27.1751,27.2504,27.1469,27.1751,53518.0
2023-08-11 12:30:00,28.88,28.92,28.8,28.86,58570.0,27.1751,27.2128,27.0999,27.1563,58570.0
2023-08-11 13:00:00,28.86,28.92,28.8,28.91,58998.0,27.1563,27.2128,27.0999,27.2034,58998.0
2023-08-11 13:30:00,28.91,28.93,28.86,28.91,52925.0,27.2034,27.2222,27.1563,27.2034,52925.0
2023-08-11 14:00:00,28.91,28.94,28.86,28.9,49617.0,27.2034,27.2316,27.1563,27.194,49617.0
2023-08-11 14:30:00,28.89,28.91,28.84,28.9,60650.0,27.1846,27.2034,27.1375,27.194,60650.0
2023-08-11 15:00:00,28.9,28.91,28.81,28.85,94429.0,27.194,27.2034,27.1093,27.1469,94429.0
2023-08-11 15:30:00,28.86,28.91,28.82,28.82,321575.0,27.1563,27.2034,27.1187,27.1187,321575.0
2023-08-14 09:30:00,28.5,28.56,28.11,28.21,143372.0,26.8176,26.874,26.4506,26.5447,143372.0
2023-08-14 10:00:00,28.19,28.3,28.12,28.18,164663.0,26.5259,26.6294,26.46,26.5165,164663.0
2023-08-14 10:30:00,28.19,28.33,28.17,28.27,108040.0,26.5259,26.6576,26.5071,26.6012,108040.0
2023-08-14 11:00:00,28.27,28.34,28.18,28.3,94962.0,26.6012,26.667,26.5165,26.6294,94962.0
2023-08-14 11:30:00,28.3,28.36,28.28,28.28,78775.0,26.6294,26.6858,26.6106,26.6106,78775.0
2023-08-14 12:00:00,28.29,28.38,28.24,28.28,71965.0,26.62,26.7047,26.5729,26.6106,71965.0
2023-08-14 12:30:00,28.28,28.35,28.27,28.3,67443.0,26.6106,26.6764,26.6012,26.6294,67443.0
2023-08-14 13:00:00,28.29,28.32,28.24,28.25,49956.0,26.62,26.6482,26.5729,26.5823,49956.0
2023-08-14 13:30:00,28.25,28.27,28.16,28.17,100998.0,26.5823,26.6012,26.4977,26.5071,100998.0
2023-08-14 14:00:00,28.16,28.21,28.11,28.2,78692.0,26.4977,26.5447,26.4506,26.5353,78692.0
2023-08-14 14:30:00,28.2,28.2,28.07,28.1,169497.0,26.5353,26.5353,26.413,26.4412,169497.0
2023-08-14 15:00:00,28.1,28.18,28.07,28.17,114396.0,26.4412,26.5165,26.413,26.5071,114396.0
2023-08-14 15:30:00,28.17,28.32,28.15,28.31,540232.0,26.5071,26.6482,26.4882,26.6388,540232.0
2023-08-15 09:30:00,27.79,27.84,27.36,27.68,642547.0,26.1495,26.1965,25.7449,26.046,642547.0
2023-08-15 10:00:00,27.67,27.73,27.51,27.62,123720.0,26.0366,26.093,25.886,25.9895,123720.0
2023-08-15 10:30:00,27.61,27.72,27.56,27.69,158270.0,25.9801,26.0836,25.9331,26.0554,158270.0
2023-08-15 11:00:00,27.68,27.81,27.67,27.75,94017.0,26.046,26.1683,26.0366,26.1119,94017.0
2023-08-15 11:30:00,27.75,27.78,27.71,27.76,67207.0,26.1119,26.1401,26.0742,26.1213,67207.0
2023-08-15 12:00:00,27.76,27.8,27.59,27.61,82887.0,26.1213,26.1589,25.9613,25.9801,82887.0
2023-08-15 12:30:00,27.61,27.63,27.54,27.58,55390.0,25.9801,25.9989,25.9143,25.9519,55390.0
2023-08-15 13:00:00,27.58,27.59,27.52,27.58,53131.0,25.9519,25.9613,25.8954,25.9519,53131.0
2023-08-15 13:30:00,27.58,27.58,27.52,27.53,74856.0,25.9519,25.9519,25.8954,25.9048,74856.0
2023-08-15 14:00:00,27.52,27.59,27.51,27.53,76974.0,25.8954,25.9613,25.886,25.9048,76974.0
2023-08-15 14:30:00,27.54,27.63,27.52,27.54,142920.0,25.9143,25.9989,25.8954,25.9143,142920.0
2023-08-15 15:00:00,27.55,27.59,27.45,27.46,127363.0,25.9237,25.9613,25.8296,25.839,127363.0
2023-08-15 15:30:00,27.46,27.46,27.32,27.38,726486.0,25.839,25.839,25.7072,25.7637,726486.0
2023-08-16 09:30:00,27.32,27.61,27.21,27.46,207348.0,25.7072,25.9801,25.6037,25.839,207348.0
2023-08-16 10:00:00,27.47,27.5,27.19,27.23,105662.0,25.8484,25.8766,25.5849,25.6226,105662.0
2023-08-16 10:30:00,27.23,27.32,27.19,27.3,70362.0,25.6226,25.7072,25.5849,25.6884,70362.0
2023-08-16 11:00:00,27.3,27.3,27.2,27.27,74295.0,25.6884,25.6884,25.5943,25.6602,74295.0
2023-08-16 11:30:00,27.27,27.28,27.13,27.18,104170.0,25.6602,25.6696,25.5285,25.5755,104170.0
2023-08-16 12:00:00,27.17,27.2,27.14,27.17,59266.0,25.5661,25.5943,25.5379,25.5661,59266.0
2023-08-16 12:30:00,27.16,27.19,27.14,27.17,49238.0,25.5567,25.5849,25.5379,25.5661,49238.0
2023-08-16 13:00:00,27.17,27.17,27.05,27.13,61208.0,25.5661,25.5661,25.4532,25.5285,61208.0
2023-08-16 13:30:00,27.13,27.25,27.12,27.24,46327.0,25.5285,25.6414,25.519,25.632,46327.0
2023-08-16 14:00:00,27.23,27.25,27.09,27.18,106687.0,25.6226,25.6414,25.4908,25.5755,106687.0
2023-08-16 14:30:00,27.18,27.21,27.04,27.08,107211.0,25.5755,25.6037,25.4438,25.4814,107211.0
2023-08-16 15:00:00,27.08,27.09,26.87,27.01,220591.0,25.4814,25.4908,25.2838,25.4155,220591.0
2023-08-16 15:30:00,27.01,27.08,26.92,26.94,470635.0,25.4155,25.4814,25.3309,25.3497,470635.0
2023-08-17 09:30:00,27.16,27.37,27.12,27.16,223561.0,25.5567,25.7543,25.519,25.5567,223561.0
2023-08-17 10:00:00,27.16,27.39,27.15,27.33,178869.0,25.5567,25.7731,25.5473,25.7166,178869.0
2023-08-17 10:30:00,27.32,27.32,27.13,27.19,105243.0,25.7072,25.7072,25.5285,25.5849,105243.0
2023-08-17 11:00:00,27.18,27.18,27.0,27.01,98220.0,25.5755,25.5755,25.4061,25.4155,98220.0
2023-08-17 11:30:00,27.01,27.12,27.0,27.07,95375.0,25.4155,25.519,25.4061,25.472,95375.0
2023-08-17 12:00:00,27.06,27.21,27.01,27.19,99933.0,25.4626,25.6037,25.4155,25.5849,99933.0
2023-08-17 12:30:00,27.18,27.18,27.05,27.15,127154.0,25.5755,25.5755,25.4532,25.5473,127154.0
2023-08-17 13:00:00,27.16,27.18,27.08,27.15,83247.0,25.5567,25.5755,25.4814,25.5473,83247.0
2023-08-17 13:30:00,27.16,27.19,27.09,27.12,61558.0,25.5567,25.5849,25.4908,25.519,61558.0
2023-08-17 14:00:00,27.11,27.11,26.98,26.99,43881.0,25.5096,25.5096,25.3873,25.3967,43881.0
2023-08-17 14:30:00,26.98,26.99,26.84,26.88,82943.0,25.3873,25.3967,25.2556,25.2932,82943.0
2023-08-17 15:00:00,26.87,26.94,26.79,26.94,117385.0,25.2838,25.3497,25.2085,25.3497,117385.0
2023-08-17 15:30:00,26.94,26.98,26.9,26.92,446131.0,25.3497,25.3873,25.312,25.3309,446131.0
2023-08-18 09:30:00,26.5,26.97,26.38,26.88,165961.0,24.9356,25.3779,24.8227,25.2932,165961.0
2023-08-18 10:00:00,26.88,26.91,26.78,26.9,92707.0,25.2932,25.3214,25.1991,25.312,92707.0
2023-08-18 10:30:00,26.89,27.08,26.88,27.08,120348.0,25.3026,25.4814,25.2932,25.4814,120348.0
2023-08-18 11:00:00,27.09,27.21,27.08,27.19,117212.0,25.4908,25.6037,25.4814,25.5849,117212.0
2023-08-18 11:30:00,27.19,27.22,27.08,27.15,102789.0,25.5849,25.6131,25.4814,25.5473,102789.0
2023-08-18 12:00:00,27.17,27.24,27.13,27.15,75771.0,25.5661,25.632,25.5285,25.5473,75771.0
2023-08-18 12:30:00,27.14,27.19,27.12,27.15,62117.0,25.5379,25.5849,25.519,25.5473,62117.0
2023-08-18 13:00:00,27.14,27.15,27.06,27.11,73146.0,25.5379,25.5473,25.4626,25.5096,73146.0
2023-08-18 13:30:00,27.11,27.14,27.07,27.11,58902.0,25.5096,25.5379,25.472,25.5096,58902.0
2023-08-18 14:00:00,27.11,27.15,27.08,27.1,53191.0,25.5096,25.5473,25.4814,25.5002,53191.0
2023-08-18 14:30:00,27.1,27.14,27.09,27.12,75819.0,25.5002,25.5379,25.4908,25.519,75819.0
2023-08-18 15:00:00,27.12,27.14,27.03,27.13,110947.0,25.519,25.5379,25.4344,25.5285,110947.0
2023-08-18 15:30:00,27.13,27.27,27.11,27.25,545609.0,25.5285,25.6602,25.5096,25.6414,545609.0
2023-08-21 09:30:00,27.28,27.45,27.19,27.44,136599.0,25.6696,25.8296,25.5849,25.8202,136599.0
2023-08-21 10:00:00,27.44,27.47,27.23,27.27,115172.0,25.8202,25.8484,25.6226,25.6602,115172.0
2023-08-21 10:30:00,27.26,27.26,27.12,27.13,76867.0,25.6508,25.6508,25.519,25.5285,76867.0
2023-08-21 11:00:00,27.12,27.14,26.97,26.97,96212.0,25.519,25.5379,25.3779,25.3779,96212.0
2023-08-21 11:30:00,26.98,27.02,26.82,26.85,75379.0,25.3873,25.4249,25.2368,25.265,75379.0
2023-08-21 12:00:00,26.85,26.86,26.75,26.8,118653.0,25.265,25.2744,25.1709,25.2179,118653.0
2023-08-21 12:30:00,26.8,26.82,26.74,26.8,60447.0,25.2179,25.2368,25.1615,25.2179,60447.0
2023-08-21 13:00:00,26.8,26.84,26.75,26.84,41253.0,25.2179,25.2556,25.1709,25.2556,41253.0
2023-08-21 13:30:00,26.84,26.9,26.83,26.88,75939.0,25.2556,25.312,25.2462,25.2932,75939.0
2023-08-21 14:00:00,26.88,26.98,26.88,26.94,57731.0,25.2932,25.3873,25.2932,25.3497,57731.0
2023-08-21 14:30:00,26.94,27.06,26.92,27.05,65380.0,25.3497,25.4626,25.3309,25.4532,65380.0
2023-08-21 15:00:00,27.06,27.23,27.05,27.2,121606.0,25.4626,25.6226,25.4532,25.5943,121606.0
2023-08-21 15:30:00,27.2,27.29,27.14,27.15,448345.0,25.5943,25.679,25.5379,25.5473,448345.0
2023-08-22 09:30:00,27.15,27.36,26.96,26.99,157741.0,25.5473,25.7449,25.3685,25.3967,157741.0
2023-08-22 10:00:00,26.99,27.0,26.79,26.82,104898.0,25.3967,25.4061,25.2085,25.2368,104898.0
2023-08-22 10:30:00,26.81,26.81,26.62,26.66,141335.0,25.2273,25.2273,25.0486,25.0862,141335.0
2023-08-22 11:00:00,26.66,26.66,26.53,26.55,115304.0,25.0862,25.0862,24.9639,24.9827,115304.0
2023-08-22 11:30:00,26.56,26.67,26.56,26.59,99069.0,24.9921,25.0956,24.9921,25.0203,99069.0
2023-08-22 12:00:00,26.59,26.65,26.54,26.64,81860.0,25.0203,25.0768,24.9733,25.0674,81860.0
2023-08-22 12:30:00,26.64,26.71,26.57,26.64,73460.0,25.0674,25.1332,25.0015,25.0674,73460.0
2023-08-22 13:00:00,26.64,26.64,26.51,26.56,135843.0,25.0674,25.0674,24.9451,24.9921,135843.0
2023-08-22 13:30:00,26.57,26.6,26.46,26.48,135227.0,25.0015,25.0297,24.898,24.9168,135227.0
2023-08-22 14:00:00,26.48,26.52,26.39,26.43,100712.0,24.9168,24.9545,24.8321,24.8698,100712.0
2023-08-22 14:30:00,26.42,26.46,26.32,26.36,137826.0,24.8604,24.898,24.7663,24.8039,137826.0
2023-08-22 15:00:00,26.36,26.41,26.17,26.2,266149.0,24.8039,24.851,24.6251,24.6534,266149.0
2023-08-22 15:30:00,26.2,26.21,25.99,26.0,915080.0,24.6534,24.6628,24.4558,24.4652,915080.0
2023-08-23 09:30:00,26.14,26.37,25.91,26.21,152229.0,24.5969,24.8133,24.3805,24.6628,152229.0
2023-08-23 10:00:00,26.23,26.29,26.19,26.2,51196.0,24.6816,24.738,24.6439,24.6534,51196.0
2023-08-23 10:30:00,26.21,26.32,26.13,26.32,105015.0,24.6628,24.7663,24.5875,24.7663,105015.0
2023-08-23 11:00:00,26.32,26.32,26.21,26.28,60551.0,24.7663,24.7663,24.6628,24.7286,60551.0
2023-08-23 11:30:00,26.29,26.31,26.24,26.28,56981.0,24.738,24.7569,24.691,24.7286,56981.0
2023-08-23 12:00:00,26.28,26.29,26.2,26.25,36729.0,24.7286,24.738,24.6534,24.7004,36729.0
2023-08-23 12:30:00,26.24,26.27,26.23,26.24,40597.0,24.691,24.7192,24.6816,24.691,40597.0
2023-08-23 13:00:00,26.24,26.29,26.23,26.27,29239.0,24.691,24.738,24.6816,24.7192,29239.0
2023-08-23 13:30:00,26.27,26.32,26.24,26.3,73138.0,24.7192,24.7663,24.691,24.7475,73138.0
2023-08-23 14:00:00,26.3,26.34,26.19,26.21,70838.0,24.7475,24.7851,24.6439,24.6628,70838.0
2023-08-23 14:30:00,26.21,26.28,26.2,26.27,38789.0,24.6628,24.7286,24.6534,24.7192,38789.0
2023-08-23 15:00:00,26.27,26.3,26.22,26.28,78545.0,24.7192,24.7475,24.6722,24.7286,78545.0
2023-08-23 15:30:00,26.28,26.32,26.24,26.28,279456.0,24.7286,24.7663,24.691,24.7286,279456.0
2023-08-24 09:30:00,25.98,26.37,25.93,26.35,251502.0,24.4463,24.8133,24.3993,24.7945,251502.0
2023-08-24 10:00:00,26.35,26.38,26.0,26.01,175962.0,24.7945,24.8227,24.4652,24.4746,175962.0
2023-08-24 10:30:00,26.0,26.08,25.88,26.04,132305.0,24.4652,24.5404,24.3522,24.5028,132305.0
2023-08-24 11:00:00,26.04,26.05,25.94,25.99,118471.0,24.5028,24.5122,24.4087,24.4558,118471.0
2023-08-24 11:30:00,25.98,26.04,25.92,25.94,95125.0,24.4463,24.5028,24.3899,24.4087,95125.0
2023-08-24 12:00:00,25.93,25.99,25.91,25.96,64198.0,24.3993,24.4558,24.3805,24.4275,64198.0
2023-08-24 12:30:00,25.95,26.02,25.93,25.98,55621.0,24.4181,24.484,24.3993,24.4463,55621.0
2023-08-24 13:00:00,25.98,25.99,25.9,25.91,66568.0,24.4463,24.4558,24.3711,24.3805,66568.0
2023-08-24 13:30:00,25.91,25.99,25.9,25.97,45368.0,24.3805,24.4558,24.3711,24.4369,45368.0
2023-08-24 14:00:00,25.98,26.05,25.97,26.03,52215.0,24.4463,24.5122,24.4369,24.4934,52215.0
2023-08-24 14:30:00,26.03,26.19,26.01,26.18,99521.0,24.4934,24.6439,24.4746,24.6345,99521.0
2023-08-24 15:00:00,26.17,26.51,26.17,26.51,409011.0,24.6251,24.9451,24.6251,24.9451,409011.0
2023-08-24 15:30:00,26.51,26.58,26.42,26.47,794111.0,24.9451,25.0109,24.8604,24.9074,794111.0
2023-08-25 09:30:00,26.43,26.6,26.28,26.35,104244.0,24.8698,25.0297,24.7286,24.7945,104244.0
2023-08-25 10:00:00,26.36,26.51,26.19,26.24,112097.0,24.8039,24.9451,24.6439,24.691,112097.0
2023-08-25 10:30:00,26.22,26.23,25.84,25.85,128450.0,24.6722,24.6816,24.3146,24.324,128450.0
2023-08-25 11:00:00,25.85,26.13,25.81,26.12,241795.0,24.324,24.5875,24.2864,24.5781,241795.0
2023-08-25 11:30:00,26.12,26.18,26.03,26.06,92087.0,24.5781,24.6345,24.4934,24.5216,92087.0
2023-08-25 12:00:00,26.06,26.15,26.0,26.13,56108.0,24.5216,24.6063,24.4652,24.5875,56108.0
2023-08-25 12:30:00,26.13,26.16,26.01,26.1,79157.0,24.5875,24.6157,24.4746,24.5593,79157.0
2023-08-25 13:00:00,26.1,26.11,25.94,25.99,80497.0,24.5593,24.5687,24.4087,24.4558,80497.0
2023-08-25 13:30:00,25.99,26.03,25.93,26.02,64110.0,24.4558,24.4934,24.3993,24.484,64110.0
2023-08-25 14:00:00,26.02,26.23,25.99,26.21,96853.0,24.484,24.6816,24.4558,24.6628,96853.0
2023-08-25 14:30:00,26.22,26.29,26.14,26.2,69206.0,24.6722,24.738,24.5969,24.6534,69206.0
2023-08-25 15:00:00,26.2,26.26,26.15,26.19,84428.0,24.6534,24.7098,24.6063,24.6439,84428.0
2023-08-25 15:30:00,26.18,26.21,25.91,25.92,462761.0,24.6345,24.6628,24.3805,24.3899,462761.0
2023-08-28 09:30:00,26.18,26.6,26.17,26.55,215316.0,24.6345,25.0297,24.6251,24.9827,215316.0
2023-08-28 10:00:00,26.55,26.63,26.51,26.6,113145.0,24.9827,25.058,24.9451,25.0297,113145.0
2023-08-28 10:30:00,26.6,26.63,26.41,26.47,116636.0,25.0297,25.058,24.851,24.9074,116636.0
2023-08-28 11:00:00,26.47,26.47,26.26,26.33,105026.0,24.9074,24.9074,24.7098,24.7757,105026.0
2023-08-28 11:30:00,26.33,26.36,26.2,26.24,121884.0,24.7757,24.8039,24.6534,24.691,121884.0
2023-08-28 12:00:00,26.24,26.27,26.13,26.21,92411.0,24.691,24.7192,24.5875,24.6628,92411.0
2023-08-28 12:30:00,26.21,26.23,26.16,26.22,86319.0,24.6628,24.6816,24.6157,24.6722,86319.0
2023-08-28 13:00:00,26.22,26.29,26.2,26.27,52732.0,24.6722,24.738,24.6534,24.7192,52732.0
2023-08-28 13:30:00,26.26,26.27,26.05,26.08,80836.0,24.7098,24.7192,24.5122,24.5404,80836.0
2023-08-28 14:00:00,26.08,26.08,25.96,25.99,101577.0,24.5404,24.5404,24.4275,24.4558,101577.0
2023-08-28 14:30:00,25.99,26.06,25.94,25.96,121911.0,24.4558,24.5216,24.4087,24.4275,121911.0
2023-08-28 15:00:00,25.96,26.0,25.9,25.97,147106.0,24.4275,24.4652,24.3711,24.4369,147106.0
2023-08-28 15:30:00,25.97,26.07,25.95,25.99,504520.0,24.4369,24.531,24.4181,24.4558,504520.0
2023-08-29 09:30:00,26.08,26.27,25.9,26.21,118010.0,24.5404,24.7192,24.3711,24.6628,118010.0
2023-08-29 10:00:00,26.21,26.34,26.15,26.33,109113.0,24.6628,24.7851,24.6063,24.7757,109113.0
2023-08-29 10:30:00,26.34,26.38,26.24,26.26,61441.0,24.7851,24.8227,24.691,24.7098,61441.0
2023-08-29 11:00:00,26.26,26.33,26.2,26.33,57910.0,24.7098,24.7757,24.6534,24.7757,57910.0
2023-08-29 11:30:00,26.33,26.37,26.31,26.35,67459.0,24.7757,24.8133,24.7569,24.7945,67459.0
2023-08-29 12:00:00,26.36,26.43,26.31,26.43,60608.0,24.8039,24.8698,24.7569,24.8698,60608.0
2023-08-29 12:30:00,26.42,26.45,26.37,26.42,58632.0,24.8604,24.8886,24.8133,24.8604,58632.0
2023-08-29 13:00:00,26.42,26.46,26.4,26.46,44781.0,24.8604,24.898,24.8415,24.898,44781.0
2023-08-29 13:30:00,26.46,26.48,26.37,26.39,56256.0,24.898,24.9168,24.8133,24.8321,56256.0
2023-08-29 14:00:00,26.39,26.39,26.27,26.29,56266.0,24.8321,24.8321,24.7192,24.738,56266.0
2023-08-29 14:30:00,26.28,26.35,26.23,26.33,115337.0,24.7286,24.7945,24.6816,24.7757,115337.0
2023-08-29 15:00:00,26.33,26.37,26.29,26.36,117593.0,24.7757,24.8133,24.738,24.8039,117593.0
2023-08-29 15:30:00,26.35,26.36,26.26,26.27,360489.0,24.7945,24.8039,24.7098,24.7192,360489.0
2023-08-30 09:30:00,26.25,26.52,26.16,26.45,149028.0,24.7004,24.9545,24.6157,24.8886,149028.0
2023-08-30 10:00:00,26.45,26.45,26.15,26.2,104888.0,24.8886,24.8886,24.6063,24.6534,104888.0
2023-08-30 10:30:00,26.2,26.33,26.19,26.3,66995.0,24.6534,24.7757,24.6439,24.7475,66995.0
2023-08-30 11:00:00,26.29,26.38,26.23,26.37,80296.0,24.738,24.8227,24.6816,24.8133,80296.0
2023-08-30 11:30:00,26.37,26.68,26.37,26.67,312722.0,24.8133,25.105,24.8133,25.0956,312722.0
2023-08-30 12:00:00,26.68,26.88,26.67,26.87,220931.0,25.105,25.2932,25.0956,25.2838,220931.0
2023-08-30 12:30:00,26.88,27.02,26.82,26.99,258215.0,25.2932,25.4249,25.2368,25.3967,258215.0
2023-08-30 13:00:00,27.0,27.17,26.98,27.16,296060.0,25.4061,25.5661,25.3873,25.5567,296060.0
2023-08-30 13:30:00,27.16,27.26,27.03,27.05,188676.0,25.5567,25.6508,25.4344,25.4532,188676.0
2023-08-30 14:00:00,27.05,27.07,26.92,26.94,176483.0,25.4532,25.472,25.3309,25.3497,176483.0
2023-08-30 14:30:00,26.94,26.96,26.87,26.89,104970.0,25.3497,25.3685,25.2838,25.3026,104970.0
2023-08-30 15:00:00,26.9,26.96,26.87,26.89,137708.0,25.312,25.3685,25.2838,25.3026,137708.0
2023-08-30 15:30:00,26.89,26.99,26.86,26.96,742775.0,25.3026,25.3967,25.2744,25.3685,742775.0
2023-08-31 09:30:00,26.88,27.74,26.83,27.68,366392.0,25.2932,26.1024,25.2462,26.046,366392.0
2023-08-31 10:00:00,27.67,27.87,27.57,27.78,455265.0,26.0366,26.2248,25.9425,26.1401,455265.0
2023-08-31 10:30:00,27.78,28.2,27.71,28.08,555500.0,26.1401,26.5353,26.0742,26.4224,555500.0
2023-08-31 11:00:00,28.08,28.09,27.86,27.92,196351.0,26.4224,26.4318,26.2154,26.2718,196351.0
2023-08-31 11:30:00,27.92,27.93,27.7,27.76,261517.0,26.2718,26.2812,26.0648,26.1213,261517.0
2023-08-31 12:00:00,27.76,27.8,27.67,27.75,180648.0,26.1213,26.1589,26.0366,26.1119,180648.0
2023-08-31 12:30:00,27.75,27.8,27.66,27.67,157438.0,26.1119,26.1589,26.0272,26.0366,157438.0
2023-08-31 13:00:00,27.68,27.86,27.62,27.84,225458.0,26.046,26.2154,25.9895,26.1965,225458.0
2023-08-31 13:30:00,27.83,27.87,27.77,27.79,119389.0,26.1871,26.2248,26.1307,26.1495,119389.0
2023-08-31 14:00:00,27.78,27.84,27.75,27.83,106101.0,26.1401,26.1965,26.1119,26.1871,106101.0
2023-08-31 14:30:00,27.84,27.84,27.64,27.67,140347.0,26.1965,26.1965,26.0083,26.0366,140347.0
2023-08-31 15:00:00,27.67,27.82,27.63,27.8,208751.0,26.0366,26.1777,25.9989,26.1589,208751.0
2023-08-31 15:30:00,27.8,27.88,27.69,27.69,1119546.0,26.1589,26.2342,26.0554,26.0554,1119546.0
2023-09-01 09:30:00,28.17,28.68,28.11,28.68,482974.0,26.5071,26.987,26.4506,26.987,482974.0
2023-09-01 10:00:00,28.67,28.94,28.57,28.93,356130.0,26.9775,27.2316,26.8834,27.2222,356130.0
2023-09-01 10:30:00,28.94,28.98,28.78,28.94,310336.0,27.2316,27.2692,27.0811,27.2316,310336.0
2023-09-01 11:00:00,28.93,29.02,28.88,28.94,247301.0,27.2222,27.3069,27.1751,27.2316,247301.0
2023-09-01 11:30:00,28.94,28.95,28.76,28.9,188193.0,27.2316,27.241,27.0622,27.194,188193.0
2023-09-01 12:00:00,28.9,29.01,28.83,28.98,167211.0,27.194,27.2975,27.1281,27.2692,167211.0
2023-09-01 12:30:00,28.98,29.06,28.97,29.01,112174.0,27.2692,27.3445,27.2598,27.2975,112174.0
2023-09-01 13:00:00,29.01,29.1,28.96,29.05,123835.0,27.2975,27.3822,27.2504,27.3351,123835.0
2023-09-01 13:30:00,29.04,29.06,28.92,28.95,151824.0,27.3257,27.3445,27.2128,27.241,151824.0
2023-09-01 14:00:00,28.95,28.99,28.9,28.96,121780.0,27.241,27.2787,27.194,27.2504,121780.0
2023-09-01 14:30:00,28.96,28.99,28.88,28.98,135102.0,27.2504,27.2787,27.1751,27.2692,135102.0
2023-09-01 15:00:00,28.99,29.09,28.98,29.07,205362.0,27.2787,27.3728,27.2692,27.3539,205362.0
2023-09-01 15:30:00,29.07,29.07,28.92,28.94,773693.0,27.3539,27.3539,27.2128,27.2316,773693.0
2023-09-05 09:30:00,29.54,30.05,29.08,29.46,1139038.0,27.7962,28.2761,27.3633,27.7209,1139038.0
2023-09-05 10:00:00,29.46,29.48,29.01,29.03,490341.0,27.7209,27.7397,27.2975,27.3163,490341.0
2023-09-05 10:30:00,29.04,29.07,28.8,29.0,441667.0,27.3257,27.3539,27.0999,27.2881,441667.0
2023-09-05 11:00:00,28.99,29.1,28.93,28.96,269467.0,27.2787,27.3822,27.2222,27.2504,269467.0
2023-09-05 11:30:00,28.96,29.0,28.74,28.81,239821.0,27.2504,27.2881,27.0434,27.1093,239821.0
2023-09-05 12:00:00,28.82,28.91,28.7,28.71,184469.0,27.1187,27.2034,27.0058,27.0152,184469.0
2023-09-05 12:30:00,28.71,28.85,28.68,28.77,148699.0,27.0152,27.1469,26.987,27.0716,148699.0
2023-09-05 13:00:00,28.76,28.76,28.64,28.67,162813.0,27.0622,27.0622,26.9493,26.9775,162813.0
2023-09-05 13:30:00,28.67,28.7,28.55,28.61,142682.0,26.9775,27.0058,26.8646,26.9211,142682.0
2023-09-05 14:00:00,28.6,28.67,28.48,28.54,167271.0,26.9117,26.9775,26.7988,26.8552,167271.0
2023-09-05 14:30:00,28.54,28.55,28.46,28.52,203425.0,26.8552,26.8646,26.7799,26.8364,203425.0
2023-09-05 15:00:00,28.52,28.61,28.43,28.45,406180.0,26.8364,26.9211,26.7517,26.7705,406180.0
2023-09-05 15:30:00,28.44,28.46,28.31,28.44,1186620.0,26.7611,26.7799,26.6388,26.7611,1186620.0
2023-09-06 09:30:00,28.19,28.76,28.18,28.54,271085.0,26.5259,27.0622,26.5165,26.8552,271085.0
2023-09-06 10:00:00,28.52,28.52,27.91,27.92,292433.0,26.8364,26.8364,26.2624,26.2718,292433.0
2023-09-06 10:30:00,27.92,28.03,27.81,27.98,459155.0,26.2718,26.3753,26.1683,26.3283,459155.0
2023-09-06 11:00:00,27.98,28.15,27.95,27.96,166595.0,26.3283,26.4882,26.3,26.3095,166595.0
2023-09-06 11:30:00,27.96,28.03,27.88,27.89,179495.0,26.3095,26.3753,26.2342,26.2436,179495.0
2023-09-06 12:00:00,27.89,27.91,27.71,27.71,134606.0,26.2436,26.2624,26.0742,26.0742,134606.0
2023-09-06 12:30:00,27.71,27.86,27.68,27.71,157609.0,26.0742,26.2154,26.046,26.0742,157609.0
2023-09-06 13:00:00,27.71,27.77,27.63,27.7,350093.0,26.0742,26.1307,25.9989,26.0648,350093.0
2023-09-06 13:30:00,27.7,27.92,27.7,27.87,204284.0,26.0648,26.2718,26.0648,26.2248,204284.0
2023-09-06 14:00:00,27.87,28.03,27.86,28.0,194107.0,26.2248,26.3753,26.2154,26.3471,194107.0
2023-09-06 14:30:00,28.0,28.13,27.95,28.03,215926.0,26.3471,26.4694,26.3,26.3753,215926.0
2023-09-06 15:00:00,28.03,28.16,27.99,28.11,216061.0,26.3753,26.4977,26.3377,26.4506,216061.0
2023-09-06 15:30:00,28.11,28.17,27.98,27.99,804061.0,26.4506,26.5071,26.3283,26.3377,804061.0
2023-09-07 09:30:00,27.69,27.87,27.24,27.29,295220.0,26.0554,26.2248,25.632,25.679,295220.0
2023-09-07 10:00:00,27.28,27.39,27.08,27.38,332994.0,25.6696,25.7731,25.4814,25.7637,332994.0
2023-09-07 10:30:00,27.38,27.57,27.34,27.52,208428.0,25.7637,25.9425,25.7261,25.8954,208428.0
2023-09-07 11:00:00,27.53,27.63,27.49,27.54,141235.0,25.9048,25.9989,25.8672,25.9143,141235.0
2023-09-07 11:30:00,27.55,27.67,27.49,27.55,168986.0,25.9237,26.0366,25.8672,25.9237,168986.0
2023-09-07 12:00:00,27.54,27.54,27.4,27.48,155124.0,25.9143,25.9143,25.7825,25.8578,155124.0
2023-09-07 12:30:00,27.49,27.57,27.41,27.43,98517.0,25.8672,25.9425,25.7919,25.8107,98517.0
2023-09-07 13:00:00,27.43,27.47,27.28,27.35,150783.0,25.8107,25.8484,25.6696,25.7355,150783.0
2023-09-07 13:30:00,27.34,27.39,27.28,27.38,144172.0,25.7261,25.7731,25.6696,25.7637,144172.0
2023-09-07 14:00:00,27.38,27.39,27.22,27.22,133899.0,25.7637,25.7731,25.6131,25.6131,133899.0
2023-09-07 14:30:00,27.22,27.29,27.17,27.25,138272.0,25.6131,25.679,25.5661,25.6414,138272.0
2023-09-07 15:00:00,27.24,27.35,27.21,27.32,200107.0,25.632,25.7355,25.6037,25.7072,200107.0
2023-09-07 15:30:00,27.33,27.41,27.29,27.32,658428.0,25.7166,25.7919,25.679,25.7072,658428.0
2023-09-08 09:30:00,27.43,27.53,27.15,27.53,196532.0,25.8107,25.9048,25.5473,25.9048,196532.0
2023-09-08 10:00:00,27.53,28.04,27.52,27.98,272996.0,25.9048,26.3847,25.8954,26.3283,272996.0
2023-09-08 10:30:00,27.97,28.04,27.86,27.92,216368.0,26.3189,26.3847,26.2154,26.2718,216368.0
2023-09-08 11:00:00,27.92,28.1,27.91,28.07,164924.0,26.2718,26.4412,26.2624,26.413,164924.0
2023-09-08 11:30:00,28.06,28.12,27.91,28.07,154606.0,26.4036,26.46,26.2624,26.413,154606.0
2023-09-08 12:00:00,28.07,28.21,28.06,28.16,123002.0,26.413,26.5447,26.4036,26.4977,123002.0
2023-09-08 12:30:00,28.16,28.37,28.11,28.28,297846.0,26.4977,26.6953,26.4506,26.6106,297846.0
2023-09-08 13:00:00,28.28,28.28,28.11,28.14,131730.0,26.6106,26.6106,26.4506,26.4788,131730.0
2023-09-08 13:30:00,28.13,28.16,28.07,28.12,129088.0,26.4694,26.4977,26.413,26.46,129088.0
2023-09-08 14:00:00,28.13,28.15,27.98,28.02,145411.0,26.4694,26.4882,26.3283,26.3659,145411.0
2023-09-08 14:30:00,28.02,28.07,27.97,27.97,155980.0,26.3659,26.413,26.3189,26.3189,155980.0
2023-09-08 15:00:00,27.97,28.0,27.9,27.96,237963.0,26.3189,26.3471,26.253,26.3095,237963.0
2023-09-08 15:30:00,27.96,28.06,27.94,27.98,802694.0,26.3095,26.4036,26.2906,26.3283,802694.0
2023-09-11 09:30:00,28.25,28.53,28.09,28.2,304092.0,26.5823,26.8458,26.4318,26.5353,304092.0
2023-09-11 10:00:00,28.21,28.44,28.1,28.44,192830.0,26.5447,26.7611,26.4412,26.7611,192830.0
2023-09-11 10:30:00,28.44,28.5,28.27,28.46,224059.0,26.7611,26.8176,26.6012,26.7799,224059.0
2023-09-11 11:00:00,28.45,28.55,28.44,28.47,119806.0,26.7705,26.8646,26.7611,26.7894,119806.0
2023-09-11 11:30:00,28.46,28.47,28.24,28.3,146206.0,26.7799,26.7894,26.5729,26.6294,146206.0
2023-09-11 12:00:00,28.3,28.4,28.26,28.4,363600.0,26.6294,26.7235,26.5917,26.7235,363600.0
2023-09-11 12:30:00,28.4,28.51,28.4,28.46,112075.0,26.7235,26.827,26.7235,26.7799,112075.0
2023-09-11 13:00:00,28.45,28.52,28.4,28.51,110598.0,26.7705,26.8364,26.7235,26.827,110598.0
2023-09-11 13:30:00,28.51,28.52,28.3,28.38,178587.0,26.827,26.8364,26.6294,26.7047,178587.0
2023-09-11 14:00:00,28.38,28.38,28.32,28.38,138668.0,26.7047,26.7047,26.6482,26.7047,138668.0
2023-09-11 14:30:00,28.38,28.48,28.34,28.47,128430.0,26.7047,26.7988,26.667,26.7894,128430.0
2023-09-11 15:00:00,28.47,28.58,28.36,28.37,232882.0,26.7894,26.8929,26.6858,26.6953,232882.0
2023-09-11 15:30:00,28.37,28.41,28.24,28.36,959660.0,26.6953,26.7329,26.5729,26.6858,959660.0
2023-09-12 09:30:00,28.63,28.83,28.35,28.62,417331.0,26.9399,27.1281,26.6764,26.9305,417331.0
2023-09-12 10:00:00,28.62,28.68,28.29,28.36,236641.0,26.9305,26.987,26.62,26.6858,236641.0
2023-09-12 10:30:00,28.36,28.53,28.33,28.43,241472.0,26.6858,26.8458,26.6576,26.7517,241472.0
2023-09-12 11:00:00,28.43,28.6,28.4,28.59,213441.0,26.7517,26.9117,26.7235,26.9023,213441.0
2023-09-12 11:30:00,28.6,28.63,28.52,28.6,201799.0,26.9117,26.9399,26.8364,26.9117,201799.0
2023-09-12 12:00:00,28.6,28.77,28.58,28.71,149990.0,26.9117,27.0716,26.8929,27.0152,149990.0
2023-09-12 12:30:00,28.71,28.86,28.7,28.82,139511.0,27.0152,27.1563,27.0058,27.1187,139511.0
2023-09-12 13:00:00,28.82,29.09,28.82,29.04,272522.0,27.1187,27.3728,27.1187,27.3257,272522.0
2023-09-12 13:30:00,29.04,29.09,28.93,28.96,207191.0,27.3257,27.3728,27.2222,27.2504,207191.0
2023-09-12 14:00:00,28.96,28.98,28.89,28.89,143097.0,27.2504,27.2692,27.1846,27.1846,143097.0
2023-09-12 14:30:00,28.89,28.95,28.79,28.8,182576.0,27.1846,27.241,27.0905,27.0999,182576.0
2023-09-12 15:00:00,28.79,28.79,28.65,28.66,298732.0,27.0905,27.0905,26.9587,26.9681,298732.0
2023-09-12 15:30:00,28.66,28.73,28.62,28.7,1078835.0,26.9681,27.034,26.9305,27.0058,1078835.0
2023-09-13 09:30:00,28.93,29.03,28.33,28.63,197804.0,27.2222,27.3163,26.6576,26.9399,197804.0
2023-09-13 10:00:00,28.63,28.68,28.4,28.63,378099.0,26.9399,26.987,26.7235,26.9399,378099.0
2023-09-13 10:30:00,28.64,28.81,28.63,28.76,480907.0,26.9493,27.1093,26.9399,27.0622,480907.0
2023-09-13 11:00:00,28.76,28.77,28.64,28.67,287401.0,27.0622,27.0716,26.9493,26.9775,287401.0
2023-09-13 11:30:00,28.67,28.69,28.46,28.56,279928.0,26.9775,26.9964,26.7799,26.874,279928.0
2023-09-13 12:00:00,28.55,28.56,28.47,28.51,165843.0,26.8646,26.874,26.7894,26.827,165843.0
2023-09-13 12:30:00,28.51,28.57,28.42,28.54,145106.0,26.827,26.8834,26.7423,26.8552,145106.0
2023-09-13 13:00:00,28.55,28.6,28.51,28.55,120210.0,26.8646,26.9117,26.827,26.8646,120210.0
2023-09-13 13:30:00,28.56,28.56,28.51,28.52,135152.0,26.874,26.874,26.827,26.8364,135152.0
2023-09-13 14:00:00,28.52,28.52,28.26,28.35,267864.0,26.8364,26.8364,26.5917,26.6764,267864.0
2023-09-13 14:30:00,28.35,28.35,28.08,28.17,313499.0,26.6764,26.6764,26.4224,26.5071,313499.0
2023-09-13 15:00:00,28.17,28.36,28.13,28.36,285823.0,26.5071,26.6858,26.4694,26.6858,285823.0
2023-09-13 15:30:00,28.36,28.41,28.29,28.35,957428.0,26.6858,26.7329,26.62,26.6764,957428.0
2023-09-14 09:30:00,28.83,29.04,28.81,28.96,285631.0,27.1281,27.3257,27.1093,27.2504,285631.0
2023-09-14 10:00:00,28.97,28.98,28.59,28.62,190066.0,27.2598,27.2692,26.9023,26.9305,190066.0
2023-09-14 10:30:00,28.62,28.72,28.6,28.66,168452.0,26.9305,27.0246,26.9117,26.9681,168452.0
2023-09-14 11:00:00,28.66,28.71,28.53,28.57,213844.0,26.9681,27.0152,26.8458,26.8834,213844.0
2023-09-14 11:30:00,28.57,28.63,28.51,28.58,178595.0,26.8834,26.9399,26.827,26.8929,178595.0
2023-09-14 12:00:00,28.59,28.61,28.49,28.51,133571.0,26.9023,26.9211,26.8082,26.827,133571.0
2023-09-14 12:30:00,28.51,28.64,28.49,28.55,151255.0,26.827,26.9493,26.8082,26.8646,151255.0
2023-09-14 13:00:00,28.56,28.69,28.54,28.68,174560.0,26.874,26.9964,26.8552,26.987,174560.0
2023-09-14 13:30:00,28.69,28.75,28.63,28.67,170657.0,26.9964,27.0528,26.9399,26.9775,170657.0
2023-09-14 14:00:00,28.66,28.69,28.58,28.6,220640.0,26.9681,26.9964,26.8929,26.9117,220640.0
2023-09-14 14:30:00,28.59,28.65,28.54,28.57,250569.0,26.9023,26.9587,26.8552,26.8834,250569.0
2023-09-14 15:00:00,28.57,28.59,28.35,28.36,378892.0,26.8834,26.9023,26.6764,26.6858,378892.0
2023-09-14 15:30:00,28.36,28.52,28.34,28.5,1505138.0,26.6858,26.8364,26.667,26.8176,1505138.0
2023-09-15 09:30:00,28.33,28.98,28.29,28.95,438311.0,26.6576,27.2692,26.62,27.241,438311.0
2023-09-15 10:00:00,28.95,29.21,28.91,29.2,537529.0,27.241,27.4857,27.2034,27.4763,537529.0
2023-09-15 10:30:00,29.19,29.25,29.04,29.14,323688.0,27.4668,27.5233,27.3257,27.4198,323688.0
2023-09-15 11:00:00,29.14,29.3,29.07,29.3,284436.0,27.4198,27.5704,27.3539,27.5704,284436.0
2023-09-15 11:30:00,29.3,29.38,29.27,29.36,290103.0,27.5704,27.6456,27.5421,27.6268,290103.0
2023-09-15 12:00:00,29.37,29.47,29.32,29.34,337780.0,27.6362,27.7303,27.5892,27.608,337780.0
2023-09-15 12:30:00,29.34,29.35,29.13,29.17,254762.0,27.608,27.6174,27.4104,27.448,254762.0
2023-09-15 13:00:00,29.16,29.17,28.98,29.02,177273.0,27.4386,27.448,27.2692,27.3069,177273.0
2023-09-15 13:30:00,29.02,29.16,28.96,29.15,210807.0,27.3069,27.4386,27.2504,27.4292,210807.0
2023-09-15 14:00:00,29.15,29.15,29.0,29.02,227390.0,27.4292,27.4292,27.2881,27.3069,227390.0
2023-09-15 14:30:00,29.02,29.28,29.0,29.28,352686.0,27.3069,27.5515,27.2881,27.5515,352686.0
2023-09-15 15:00:00,29.28,29.31,29.18,29.27,636279.0,27.5515,27.5798,27.4574,27.5421,636279.0
2023-09-15 15:30:00,29.27,29.37,28.99,29.13,3430201.0,27.5421,27.6362,27.2787,27.4104,3430201.0
2023-09-18 09:30:00,28.63,28.79,28.3,28.43,395488.0,26.9399,27.0905,26.6294,26.7517,395488.0
2023-09-18 10:00:00,28.43,28.68,28.43,28.51,294270.0,26.7517,26.987,26.7517,26.827,294270.0
2023-09-18 10:30:00,28.51,28.58,28.49,28.54,199692.0,26.827,26.8929,26.8082,26.8552,199692.0
2023-09-18 11:00:00,28.54,28.66,28.52,28.6,159561.0,26.8552,26.9681,26.8364,26.9117,159561.0
2023-09-18 11:30:00,28.6,28.68,28.54,28.6,154455.0,26.9117,26.987,26.8552,26.9117,154455.0
2023-09-18 12:00:00,28.6,28.62,28.51,28.52,98632.0,26.9117,26.9305,26.827,26.8364,98632.0
2023-09-18 12:30:00,28.52,28.64,28.51,28.54,201879.0,26.8364,26.9493,26.827,26.8552,201879.0
2023-09-18 13:00:00,28.54,28.62,28.51,28.53,95104.0,26.8552,26.9305,26.827,26.8458,95104.0
2023-09-18 13:30:00,28.53,28.6,28.51,28.55,296999.0,26.8458,26.9117,26.827,26.8646,296999.0
2023-09-18 14:00:00,28.55,28.57,28.52,28.57,221479.0,26.8646,26.8834,26.8364,26.8834,221479.0
2023-09-18 14:30:00,28.57,28.67,28.55,28.59,163413.0,26.8834,26.9775,26.8646,26.9023,163413.0
2023-09-18 15:00:00,28.59,28.74,28.58,28.69,215640.0,26.9023,27.0434,26.8929,26.9964,215640.0
2023-09-18 15:30:00,28.69,28.69,28.55,28.57,546620.0,26.9964,26.9964,26.8646,26.8834,546620.0
2023-09-19 09:30:00,28.7,28.82,28.5,28.55,141402.0,27.0058,27.1187,26.8176,26.8646,141402.0
2023-09-19 10:00:00,28.55,28.63,28.54,28.59,211519.0,26.8646,26.9399,26.8552,26.9023,211519.0
2023-09-19 10:30:00,28.59,28.59,28.34,28.37,173126.0,26.9023,26.9023,26.667,26.6953,173126.0
2023-09-19 11:00:00,28.37,28.41,28.27,28.33,128844.0,26.6953,26.7329,26.6012,26.6576,128844.0
2023-09-19 11:30:00,28.33,28.48,28.32,28.44,96800.0,26.6576,26.7988,26.6482,26.7611,96800.0
2023-09-19 12:00:00,28.45,28.46,28.37,28.39,127124.0,26.7705,26.7799,26.6953,26.7141,127124.0
2023-09-19 12:30:00,28.38,28.4,28.34,28.39,80424.0,26.7047,26.7235,26.667,26.7141,80424.0
2023-09-19 13:00:00,28.39,28.44,28.36,28.41,79169.0,26.7141,26.7611,26.6858,26.7329,79169.0
2023-09-19 13:30:00,28.41,28.47,28.41,28.44,92086.0,26.7329,26.7894,26.7329,26.7611,92086.0
2023-09-19 14:00:00,28.45,28.52,28.43,28.46,136231.0,26.7705,26.8364,26.7517,26.7799,136231.0
2023-09-19 14:30:00,28.46,28.59,28.44,28.46,201458.0,26.7799,26.9023,26.7611,26.7799,201458.0
2023-09-19 15:00:00,28.45,28.5,28.42,28.48,167939.0,26.7705,26.8176,26.7423,26.7988,167939.0
2023-09-19 15:30:00,28.48,28.52,28.37,28.39,519851.0,26.7988,26.8364,26.6953,26.7141,519851.0
2023-09-20 09:30:00,28.63,28.69,28.44,28.63,91422.0,26.9399,26.9964,26.7611,26.9399,91422.0
2023-09-20 10:00:00,28.64,28.68,28.5,28.6,91311.0,26.9493,26.987,26.8176,26.9117,91311.0
2023-09-20 10:30:00,28.59,28.65,28.5,28.53,78914.0,26.9023,26.9587,26.8176,26.8458,78914.0
2023-09-20 11:00:00,28.54,28.63,28.53,28.55,126612.0,26.8552,26.9399,26.8458,26.8646,126612.0
2023-09-20 11:30:00,28.55,28.55,28.42,28.43,102547.0,26.8646,26.8646,26.7423,26.7517,102547.0
2023-09-20 12:00:00,28.43,28.45,28.4,28.43,59173.0,26.7517,26.7705,26.7235,26.7517,59173.0
2023-09-20 12:30:00,28.43,28.47,28.35,28.36,85720.0,26.7517,26.7894,26.6764,26.6858,85720.0
2023-09-20 13:00:00,28.36,28.43,28.32,28.39,78386.0,26.6858,26.7517,26.6482,26.7141,78386.0
2023-09-20 13:30:00,28.39,28.41,28.32,28.38,70342.0,26.7141,26.7329,26.6482,26.7047,70342.0
2023-09-20 14:00:00,28.38,28.38,28.13,28.15,193109.0,26.7047,26.7047,26.4694,26.4882,193109.0
2023-09-20 14:30:00,28.14,28.2,27.88,27.95,386538.0,26.4788,26.5353,26.2342,26.3,386538.0
2023-09-20 15:00:00,27.94,27.99,27.69,27.78,248695.0,26.2906,26.3377,26.0554,26.1401,248695.0
2023-09-20 15:30:00,27.78,27.78,27.58,27.61,654941.0,26.1401,26.1401,25.9519,25.9801,654941.0
2023-09-21 09:30:00,27.37,27.46,27.15,27.25,216795.0,25.7543,25.839,25.5473,25.6414,216795.0
2023-09-21 10:00:00,27.25,27.47,27.19,27.3,237852.0,25.6414,25.8484,25.5849,25.6884,237852.0
2023-09-21 10:30:00,27.29,27.33,27.15,27.15,198955.0,25.679,25.7166,25.5473,25.5473,198955.0
2023-09-21 11:00:00,27.16,27.32,27.15,27.28,128066.0,25.5567,25.7072,25.5473,25.6696,128066.0
2023-09-21 11:30:00,27.28,27.44,27.26,27.28,152043.0,25.6696,25.8202,25.6508,25.6696,152043.0
2023-09-21 12:00:00,27.27,27.27,27.16,27.18,110647.0,25.6602,25.6602,25.5567,25.5755,110647.0
2023-09-21 12:30:00,27.19,27.27,27.17,27.21,94392.0,25.5849,25.6602,25.5661,25.6037,94392.0
2023-09-21 13:00:00,27.2,27.4,27.16,27.36,102234.0,25.5943,25.7825,25.5567,25.7449,102234.0
2023-09-21 13:30:00,27.36,27.37,27.26,27.26,152160.0,25.7449,25.7543,25.6508,25.6508,152160.0
2023-09-21 14:00:00,27.26,27.26,27.12,27.16,133205.0,25.6508,25.6508,25.519,25.5567,133205.0
2023-09-21 14:30:00,27.16,27.19,27.11,27.13,115649.0,25.5567,25.5849,25.5096,25.5285,115649.0
2023-09-21 15:00:00,27.14,27.16,27.03,27.06,225273.0,25.5379,25.5567,25.4344,25.4626,225273.0
2023-09-21 15:30:00,27.05,27.33,27.04,27.06,1028534.0,25.4532,25.7166,25.4438,25.4626,1028534.0
2023-09-22 09:30:00,27.04,27.09,26.73,26.83,192535.0,25.4438,25.4908,25.1521,25.2462,192535.0
2023-09-22 10:00:00,26.8,27.11,26.79,27.09,179142.0,25.2179,25.5096,25.2085,25.4908,179142.0
2023-09-22 10:30:00,27.08,27.23,27.08,27.14,134855.0,25.4814,25.6226,25.4814,25.5379,134855.0
2023-09-22 11:00:00,27.14,27.14,26.97,27.05,142735.0,25.5379,25.5379,25.3779,25.4532,142735.0
2023-09-22 11:30:00,27.05,27.14,27.0,27.02,113523.0,25.4532,25.5379,25.4061,25.4249,113523.0
2023-09-22 12:00:00,27.01,27.03,26.92,26.98,74542.0,25.4155,25.4344,25.3309,25.3873,74542.0
2023-09-22 12:30:00,26.99,27.01,26.9,26.91,80476.0,25.3967,25.4155,25.312,25.3214,80476.0
2023-09-22 13:00:00,26.9,26.93,26.8,26.85,144329.0,25.312,25.3403,25.2179,25.265,144329.0
2023-09-22 13:30:00,26.85,26.85,26.75,26.77,114065.0,25.265,25.265,25.1709,25.1897,114065.0
2023-09-22 14:00:00,26.77,26.89,26.68,26.73,207011.0,25.1897,25.3026,25.105,25.1521,207011.0
2023-09-22 14:30:00,26.72,26.82,26.69,26.82,102054.0,25.1427,25.2368,25.1144,25.2368,102054.0
2023-09-22 15:00:00,26.82,27.0,26.81,26.95,203172.0,25.2368,25.4061,25.2273,25.3591,203172.0
2023-09-22 15:30:00,26.96,26.97,26.8,26.86,632194.0,25.3685,25.3779,25.2179,25.2744,632194.0
2023-09-25 09:30:00,26.66,26.83,26.48,26.79,180996.0,25.0862,25.2462,24.9168,25.2085,180996.0
2023-09-25 10:00:00,26.78,26.78,26.58,26.63,185943.0,25.1991,25.1991,25.0109,25.058,185943.0
2023-09-25 10:30:00,26.62,26.69,26.5,26.51,115569.0,25.0486,25.1144,24.9356,24.9451,115569.0
2023-09-25 11:00:00,26.51,26.74,26.44,26.61,125369.0,24.9451,25.1615,24.8792,25.0392,125369.0
2023-09-25 11:30:00,26.61,26.69,26.59,26.64,134721.0,25.0392,25.1144,25.0203,25.0674,134721.0
2023-09-25 12:00:00,26.64,26.85,26.63,26.85,109422.0,25.0674,25.265,25.058,25.265,109422.0
2023-09-25 12:30:00,26.84,26.86,26.75,26.81,129047.0,25.2556,25.2744,25.1709,25.2273,129047.0
2023-09-25 13:00:00,26.81,26.9,26.75,26.77,88641.0,25.2273,25.312,25.1709,25.1897,88641.0
2023-09-25 13:30:00,26.77,26.92,26.74,26.91,92070.0,25.1897,25.3309,25.1615,25.3214,92070.0
2023-09-25 14:00:00,26.92,26.92,26.81,26.84,110424.0,25.3309,25.3309,25.2273,25.2556,110424.0
2023-09-25 14:30:00,26.85,26.88,26.78,26.79,91404.0,25.265,25.2932,25.1991,25.2085,91404.0
2023-09-25 15:00:00,26.79,26.9,26.69,26.73,203964.0,25.2085,25.312,25.1144,25.1521,203964.0
2023-09-25 15:30:00,26.73,26.8,26.68,26.71,906576.0,25.1521,25.2179,25.105,25.1332,906576.0
2023-09-26 09:30:00,26.51,26.83,26.45,26.76,143815.0,24.9451,25.2462,24.8886,25.1803,143815.0
2023-09-26 10:00:00,26.77,26.84,26.61,26.72,243478.0,25.1897,25.2556,25.0392,25.1427,243478.0
2023-09-26 10:30:00,26.71,26.73,26.61,26.69,196883.0,25.1332,25.1521,25.0392,25.1144,196883.0
2023-09-26 11:00:00,26.7,26.74,26.36,26.39,130152.0,25.1238,25.1615,24.8039,24.8321,130152.0
2023-09-26 11:30:00,26.38,26.44,26.28,26.41,145020.0,24.8227,24.8792,24.7286,24.851,145020.0
2023-09-26 12:00:00,26.41,26.43,26.32,26.39,65174.0,24.851,24.8698,24.7663,24.8321,65174.0
2023-09-26 12:30:00,26.38,26.39,26.29,26.32,64054.0,24.8227,24.8321,24.738,24.7663,64054.0
2023-09-26 13:00:00,26.32,26.38,26.27,26.28,82888.0,24.7663,24.8227,24.7192,24.7286,82888.0
2023-09-26 13:30:00,26.27,26.29,26.16,26.26,114694.0,24.7192,24.738,24.6157,24.7098,114694.0
2023-09-26 14:00:00,26.26,26.26,26.13,26.16,122828.0,24.7098,24.7098,24.5875,24.6157,122828.0
2023-09-26 14:30:00,26.16,26.34,26.13,26.34,230301.0,24.6157,24.7851,24.5875,24.7851,230301.0
2023-09-26 15:00:00,26.33,26.34,26.23,26.27,273919.0,24.7757,24.7851,24.6816,24.7192,273919.0
2023-09-26 15:30:00,26.27,26.32,26.22,26.25,513536.0,24.7192,24.7663,24.6722,24.7004,513536.0
2023-09-27 09:30:00,26.41,26.42,25.96,26.24,378734.0,24.851,24.8604,24.4275,24.691,378734.0
2023-09-27 10:00:00,26.25,26.32,26.14,26.25,284689.0,24.7004,24.7663,24.5969,24.7004,284689.0
2023-09-27 10:30:00,26.25,26.3,26.06,26.07,200576.0,24.7004,24.7475,24.5216,24.531,200576.0
2023-09-27 11:00:00,26.06,26.29,26.04,26.29,118500.0,24.5216,24.738,24.5028,24.738,118500.0
2023-09-27 11:30:00,26.28,26.35,26.2,26.24,84179.0,24.7286,24.7945,24.6534,24.691,84179.0
2023-09-27 12:00:00,26.25,26.25,26.07,26.09,77276.0,24.7004,24.7004,24.531,24.5498,77276.0
2023-09-27 12:30:00,26.09,26.23,26.08,26.14,85099.0,24.5498,24.6816,24.5404,24.5969,85099.0
2023-09-27 13:00:00,26.13,26.18,25.94,25.96,86822.0,24.5875,24.6345,24.4087,24.4275,86822.0
2023-09-27 13:30:00,25.96,26.18,25.95,26.17,147105.0,24.4275,24.6345,24.4181,24.6251,147105.0
2023-09-27 14:00:00,26.17,26.3,26.11,26.3,114971.0,24.6251,24.7475,24.5687,24.7475,114971.0
2023-09-27 14:30:00,26.3,26.48,26.3,26.33,202949.0,24.7475,24.9168,24.7475,24.7757,202949.0
2023-09-27 15:00:00,26.32,26.56,26.3,26.54,156758.0,24.7663,24.9921,24.7475,24.9733,156758.0
2023-09-27 15:30:00,26.53,26.53,26.36,26.44,847098.0,24.9639,24.9639,24.8039,24.8792,847098.0
2023-09-28 09:30:00,26.41,26.63,26.24,26.57,262463.0,24.851,25.058,24.691,25.0015,262463.0
2023-09-28 10:00:00,26.57,26.59,26.3,26.32,165399.0,25.0015,25.0203,24.7475,24.7663,165399.0
2023-09-28 10:30:00,26.31,26.33,26.19,26.22,346301.0,24.7569,24.7757,24.6439,24.6722,346301.0
2023-09-28 11:00:00,26.23,26.39,26.2,26.37,208990.0,24.6816,24.8321,24.6534,24.8133,208990.0
2023-09-28 11:30:00,26.37,26.64,26.36,26.57,211142.0,24.8133,25.0674,24.8039,25.0015,211142.0
2023-09-28 12:00:00,26.57,26.69,26.51,26.67,137588.0,25.0015,25.1144,24.9451,25.0956,137588.0
2023-09-28 12:30:00,26.67,26.75,26.56,26.58,128400.0,25.0956,25.1709,24.9921,25.0109,128400.0
2023-09-28 13:00:00,26.58,26.66,26.52,26.57,117510.0,25.0109,25.0862,24.9545,25.0015,117510.0
2023-09-28 13:30:00,26.56,26.6,26.5,26.59,111840.0,24.9921,25.0297,24.9356,25.0203,111840.0
2023-09-28 14:00:00,26.59,26.7,26.58,26.69,94295.0,25.0203,25.1238,25.0109,25.1144,94295.0
2023-09-28 14:30:00,26.69,26.7,26.56,26.7,170573.0,25.1144,25.1238,24.9921,25.1238,170573.0
2023-09-28 15:00:00,26.7,26.77,26.67,26.74,158609.0,25.1238,25.1897,25.0956,25.1615,158609.0
2023-09-28 15:30:00,26.74,26.75,26.52,26.62,510911.0,25.1615,25.1709,24.9545,25.0486,510911.0
2023-09-29 09:30:00,26.79,26.94,26.68,26.88,311626.0,25.2085,25.3497,25.105,25.2932,311626.0
2023-09-29 10:00:00,26.88,26.92,26.79,26.83,167236.0,25.2932,25.3309,25.2085,25.2462,167236.0
2023-09-29 10:30:00,26.83,27.0,26.79,26.91,139543.0,25.2462,25.4061,25.2085,25.3214,139543.0
2023-09-29 11:00:00,26.91,27.06,26.83,26.97,124021.0,25.3214,25.4626,25.2462,25.3779,124021.0
2023-09-29 11:30:00,26.96,27.05,26.86,27.0,133635.0,25.3685,25.4532,25.2744,25.4061,133635.0
2023-09-29 12:00:00,27.0,27.16,27.0,27.07,128533.0,25.4061,25.5567,25.4061,25.472,128533.0
2023-09-29 12:30:00,27.08,27.1,26.89,26.93,98626.0,25.4814,25.5002,25.3026,25.3403,98626.0
2023-09-29 13:00:00,26.93,26.93,26.67,26.83,113069.0,25.3403,25.3403,25.0956,25.2462,113069.0
2023-09-29 13:30:00,26.84,26.84,26.65,26.65,87901.0,25.2556,25.2556,25.0768,25.0768,87901.0
2023-09-29 14:00:00,26.65,26.72,26.6,26.66,124190.0,25.0768,25.1427,25.0297,25.0862,124190.0
2023-09-29 14:30:00,26.66,26.86,26.66,26.85,84644.0,25.0862,25.2744,25.0862,25.265,84644.0
2023-09-29 15:00:00,26.86,26.89,26.65,26.7,129393.0,25.2744,25.3026,25.0768,25.1238,129393.0
2023-09-29 15:30:00,26.7,26.83,26.61,26.68,438906.0,25.1238,25.2462,25.0392,25.105,438906.0
2023-10-02 09:30:00,26.58,26.68,26.12,26.29,399512.0,25.0109,25.105,24.5781,24.738,399512.0
2023-10-02 10:00:00,26.29,26.5,26.26,26.38,185911.0,24.738,24.9356,24.7098,24.8227,185911.0
2023-10-02 10:30:00,26.38,26.45,26.26,26.29,222085.0,24.8227,24.8886,24.7098,24.738,222085.0
2023-10-02 11:00:00,26.28,26.41,26.23,26.39,158622.0,24.7286,24.851,24.6816,24.8321,158622.0
2023-10-02 11:30:00,26.4,26.43,26.2,26.23,213498.0,24.8415,24.8698,24.6534,24.6816,213498.0
2023-10-02 12:00:00,26.24,26.25,25.92,25.98,424288.0,24.691,24.7004,24.3899,24.4463,424288.0
2023-10-02 12:30:00,25.98,26.01,25.84,25.95,277757.0,24.4463,24.4746,24.3146,24.4181,277757.0
2023-10-02 13:00:00,25.95,26.09,25.89,26.05,184227.0,24.4181,24.5498,24.3617,24.5122,184227.0
2023-10-02 13:30:00,26.06,26.07,25.85,25.88,156412.0,24.5216,24.531,24.324,24.3522,156412.0
2023-10-02 14:00:00,25.89,25.92,25.66,25.67,197838.0,24.3617,24.3899,24.1452,24.1546,197838.0
2023-10-02 14:30:00,25.67,25.74,25.64,25.68,194702.0,24.1546,24.2205,24.1264,24.1641,194702.0
2023-10-02 15:00:00,25.67,25.75,25.61,25.67,288288.0,24.1546,24.2299,24.0982,24.1546,288288.0
2023-10-02 15:30:00,25.67,25.69,25.53,25.67,881561.0,24.1546,24.1735,24.0229,24.1546,881561.0
2023-10-03 09:30:00,25.46,25.58,25.22,25.43,284997.0,23.957,24.07,23.7312,23.9288,284997.0
2023-10-03 10:00:00,25.43,25.43,24.86,24.96,428425.0,23.9288,23.9288,23.3925,23.4866,428425.0
2023-10-03 10:30:00,24.95,25.08,24.83,24.89,220404.0,23.4771,23.5995,23.3642,23.4207,220404.0
2023-10-03 11:00:00,24.87,24.96,24.8,24.86,261578.0,23.4019,23.4866,23.336,23.3925,261578.0
2023-10-03 11:30:00,24.84,24.97,24.83,24.93,337600.0,23.3736,23.496,23.3642,23.4583,337600.0
2023-10-03 12:00:00,24.92,25.04,24.91,25.0,300196.0,23.4489,23.5618,23.4395,23.5242,300196.0
2023-10-03 12:30:00,25.01,25.05,24.94,25.02,194334.0,23.5336,23.5712,23.4677,23.543,194334.0
2023-10-03 13:00:00,25.02,25.09,24.98,25.05,100721.0,23.543,23.6089,23.5054,23.5712,100721.0
2023-10-03 13:30:00,25.05,25.05,24.9,24.9,106401.0,23.5712,23.5712,23.4301,23.4301,106401.0
2023-10-03 14:00:00,24.91,24.92,24.8,24.81,138534.0,23.4395,23.4489,23.336,23.3454,138534.0
2023-10-03 14:30:00,24.81,24.97,24.79,24.91,163695.0,23.3454,23.496,23.3266,23.4395,163695.0
2023-10-03 15:00:00,24.91,24.91,24.78,24.81,225773.0,23.4395,23.4395,23.3172,23.3454,225773.0
2023-10-03 15:30:00,24.82,24.91,24.76,24.85,780975.0,23.3548,23.4395,23.2984,23.383,780975.0
2023-10-04 09:30:00,24.94,25.11,24.56,24.61,239349.0,23.4677,23.6277,23.1102,23.1572,239349.0
2023-10-04 10:00:00,24.61,24.67,24.42,24.44,151721.0,23.1572,23.2137,22.9784,22.9973,151721.0
2023-10-04 10:30:00,24.45,24.57,24.37,24.48,131121.0,23.0067,23.1196,22.9314,23.0349,131121.0
2023-10-04 11:00:00,24.47,24.64,24.43,24.61,98134.0,23.0255,23.1854,22.9878,23.1572,98134.0
2023-10-04 11:30:00,24.59,24.72,24.5,24.7,85700.0,23.1384,23.2607,23.0537,23.2419,85700.0
2023-10-04 12:00:00,24.71,24.82,24.64,24.81,120334.0,23.2513,23.3548,23.1854,23.3454,120334.0
2023-10-04 12:30:00,24.81,24.84,24.63,24.65,93818.0,23.3454,23.3736,23.176,23.1949,93818.0
2023-10-04 13:00:00,24.65,24.7,24.56,24.57,94923.0,23.1949,23.2419,23.1102,23.1196,94923.0
2023-10-04 13:30:00,24.56,24.61,24.49,24.52,88436.0,23.1102,23.1572,23.0443,23.0725,88436.0
2023-10-04 14:00:00,24.52,24.56,24.44,24.51,86666.0,23.0725,23.1102,22.9973,23.0631,86666.0
2023-10-04 14:30:00,24.52,24.61,24.48,24.6,121049.0,23.0725,23.1572,23.0349,23.1478,121049.0
2023-10-04 15:00:00,24.6,24.78,24.59,24.75,221660.0,23.1478,23.3172,23.1384,23.289,221660.0
2023-10-04 15:30:00,24.76,24.9,24.75,24.86,712112.0,23.2984,23.4301,23.289,23.3925,712112.0
2023-10-05 09:30:00,24.64,24.91,24.54,24.73,229145.0,23.1854,23.4395,23.0913,23.2701,229145.0
2023-10-05 10:00:00,24.72,24.82,24.61,24.76,135742.0,23.2607,23.3548,23.1572,23.2984,135742.0
2023-10-05 10:30:00,24.77,24.8,24.63,24.73,85224.0,23.3078,23.336,23.176,23.2701,85224.0
2023-10-05 11:00:00,24.73,24.73,24.6,24.64,276338.0,23.2701,23.2701,23.1478,23.1854,276338.0
2023-10-05 11:30:00,24.64,24.74,24.57,24.69,284794.0,23.1854,23.2795,23.1196,23.2325,284794.0
2023-10-05 12:00:00,24.69,24.8,24.62,24.79,106022.0,23.2325,23.336,23.1666,23.3266,106022.0
2023-10-05 12:30:00,24.79,24.83,24.74,24.79,109320.0,23.3266,23.3642,23.2795,23.3266,109320.0
2023-10-05 13:00:00,24.8,24.81,24.72,24.76,93239.0,23.336,23.3454,23.2607,23.2984,93239.0
2023-10-05 13:30:00,24.77,25.06,24.72,25.05,157414.0,23.3078,23.5807,23.2607,23.5712,157414.0
2023-10-05 14:00:00,25.05,25.13,25.01,25.05,134218.0,23.5712,23.6465,23.5336,23.5712,134218.0
2023-10-05 14:30:00,25.05,25.16,25.04,25.1,289459.0,23.5712,23.6747,23.5618,23.6183,289459.0
2023-10-05 15:00:00,25.1,25.21,25.02,25.21,289801.0,23.6183,23.7218,23.543,23.7218,289801.0
2023-10-05 15:30:00,25.2,25.25,25.12,25.13,900184.0,23.7124,23.7594,23.6371,23.6465,900184.0
2023-10-06 09:30:00,24.77,24.84,24.42,24.51,360324.0,23.3078,23.3736,22.9784,23.0631,360324.0
2023-10-06 10:00:00,24.5,24.59,24.36,24.54,306994.0,23.0537,23.1384,22.922,23.0913,306994.0
2023-10-06 10:30:00,24.56,24.73,24.48,24.56,198922.0,23.1102,23.2701,23.0349,23.1102,198922.0
2023-10-06 11:00:00,24.57,24.96,24.56,24.91,290681.0,23.1196,23.4866,23.1102,23.4395,290681.0
2023-10-06 11:30:00,24.92,25.36,24.88,25.36,196115.0,23.4489,23.8629,23.4113,23.8629,196115.0
2023-10-06 12:00:00,25.38,25.45,25.15,25.19,198444.0,23.8818,23.9476,23.6653,23.703,198444.0
2023-10-06 12:30:00,25.2,25.2,25.02,25.07,235031.0,23.7124,23.7124,23.543,23.5901,235031.0
2023-10-06 13:00:00,25.07,25.2,25.05,25.19,119103.0,23.5901,23.7124,23.5712,23.703,119103.0
2023-10-06 13:30:00,25.19,25.29,25.18,25.29,93628.0,23.703,23.7971,23.6936,23.7971,93628.0
2023-10-06 14:00:00,25.29,25.34,25.24,25.34,97568.0,23.7971,23.8441,23.75,23.8441,97568.0
2023-10-06 14:30:00,25.34,25.39,25.31,25.32,92033.0,23.8441,23.8912,23.8159,23.8253,92033.0
2023-10-06 15:00:00,25.32,25.33,25.2,25.29,224563.0,23.8253,23.8347,23.7124,23.7971,224563.0
2023-10-06 15:30:00,25.29,25.37,25.23,25.24,597695.0,23.7971,23.8724,23.7406,23.75,597695.0
2023-10-09 09:30:00,24.98,25.37,24.96,25.14,307591.0,23.5054,23.8724,23.4866,23.6559,307591.0
2023-10-09 10:00:00,25.14,25.21,25.08,25.11,288609.0,23.6559,23.7218,23.5995,23.6277,288609.0
2023-10-09 10:30:00,25.12,25.32,25.09,25.21,104690.0,23.6371,23.8253,23.6089,23.7218,104690.0
2023-10-09 11:00:00,25.21,25.45,25.2,25.44,101931.0,23.7218,23.9476,23.7124,23.9382,101931.0
2023-10-09 11:30:00,25.44,25.46,25.23,25.39,71527.0,23.9382,23.957,23.7406,23.8912,71527.0
2023-10-09 12:00:00,25.39,25.45,25.29,25.3,110481.0,23.8912,23.9476,23.7971,23.8065,110481.0
2023-10-09 12:30:00,25.3,25.37,25.24,25.29,64364.0,23.8065,23.8724,23.75,23.7971,64364.0
2023-10-09 13:00:00,25.29,25.42,25.26,25.42,46718.0,23.7971,23.9194,23.7688,23.9194,46718.0
2023-10-09 13:30:00,25.42,25.63,25.42,25.61,95229.0,23.9194,24.117,23.9194,24.0982,95229.0
2023-10-09 14:00:00,25.62,25.62,25.54,25.6,69924.0,24.1076,24.1076,24.0323,24.0888,69924.0
2023-10-09 14:30:00,25.59,25.64,25.54,25.62,77673.0,24.0794,24.1264,24.0323,24.1076,77673.0
2023-10-09 15:00:00,25.61,25.61,25.45,25.51,130898.0,24.0982,24.0982,23.9476,24.0041,130898.0
2023-10-09 15:30:00,25.51,25.54,25.41,25.47,526673.0,24.0041,24.0323,23.91,23.9664,526673.0
2023-10-10 09:30:00,25.77,25.94,25.7,25.79,211387.0,24.2487,24.4087,24.1829,24.2676,211387.0
2023-10-10 10:00:00,25.8,26.22,25.74,26.16,183664.0,24.277,24.6722,24.2205,24.6157,183664.0
2023-10-10 10:30:00,26.16,26.33,25.99,26.05,215517.0,24.6157,24.7757,24.4558,24.5122,215517.0
2023-10-10 11:00:00,26.06,26.21,26.03,26.19,173836.0,24.5216,24.6628,24.4934,24.6439,173836.0
2023-10-10 11:30:00,26.19,26.27,26.16,26.24,129427.0,24.6439,24.7192,24.6157,24.691,129427.0
2023-10-10 12:00:00,26.24,26.3,26.16,26.18,165639.0,24.691,24.7475,24.6157,24.6345,165639.0
2023-10-10 12:30:00,26.19,26.24,26.13,26.15,154845.0,24.6439,24.691,24.5875,24.6063,154845.0
2023-10-10 13:00:00,26.14,26.15,25.94,26.12,162758.0,24.5969,24.6063,24.4087,24.5781,162758.0
2023-10-10 13:30:00,26.11,26.12,26.03,26.07,135941.0,24.5687,24.5781,24.4934,24.531,135941.0
2023-10-10 14:00:00,26.08,26.12,25.92,25.96,162455.0,24.5404,24.5781,24.3899,24.4275,162455.0
2023-10-10 14:30:00,25.96,26.11,25.95,25.99,197956.0,24.4275,24.5687,24.4181,24.4558,197956.0
2023-10-10 15:00:00,25.99,26.01,25.91,25.94,188615.0,24.4558,24.4746,24.3805,24.4087,188615.0
2023-10-10 15:30:00,25.94,26.03,25.91,25.98,737828.0,24.4087,24.4934,24.3805,24.4463,737828.0
2023-10-11 09:30:00,24.99,25.64,24.5,25.16,1401907.0,23.5148,24.1264,23.0537,23.6747,1401907.0
2023-10-11 10:00:00,25.16,25.32,25.06,25.29,387830.0,23.6747,23.8253,23.5807,23.7971,387830.0
2023-10-11 10:30:00,25.29,25.3,25.07,25.27,263036.0,23.7971,23.8065,23.5901,23.7783,263036.0
2023-10-11 11:00:00,25.28,25.41,25.05,25.06,477383.0,23.7877,23.91,23.5712,23.5807,477383.0
2023-10-11 11:30:00,25.06,25.14,24.99,25.05,510839.0,23.5807,23.6559,23.5148,23.5712,510839.0
2023-10-11 12:00:00,25.06,25.08,24.89,24.97,701436.0,23.5807,23.5995,23.4207,23.496,701436.0
2023-10-11 12:30:00,24.97,25.07,24.88,25.04,306740.0,23.496,23.5901,23.4113,23.5618,306740.0
2023-10-11 13:00:00,25.05,25.08,24.93,24.94,332381.0,23.5712,23.5995,23.4583,23.4677,332381.0
2023-10-11 13:30:00,24.94,25.12,24.89,25.12,270870.0,23.4677,23.6371,23.4207,23.6371,270870.0
2023-10-11 14:00:00,25.11,25.3,25.04,25.21,276935.0,23.6277,23.8065,23.5618,23.7218,276935.0
2023-10-11 14:30:00,25.23,25.29,25.21,25.29,179616.0,23.7406,23.7971,23.7218,23.7971,179616.0
2023-10-11 15:00:00,25.3,25.4,25.25,25.39,343501.0,23.8065,23.9006,23.7594,23.8912,343501.0
2023-10-11 15:30:00,25.38,25.55,25.37,25.41,996226.0,23.8818,24.0417,23.8724,23.91,996226.0
2023-10-12 09:30:00,25.5,25.53,24.95,25.12,407910.0,23.9947,24.0229,23.4771,23.6371,407910.0
2023-10-12 10:00:00,25.13,25.23,25.01,25.13,162303.0,23.6465,23.7406,23.5336,23.6465,162303.0
2023-10-12 10:30:00,25.13,25.21,25.02,25.05,199509.0,23.6465,23.7218,23.543,23.5712,199509.0
2023-10-12 11:00:00,25.05,25.15,25.02,25.12,157078.0,23.5712,23.6653,23.543,23.6371,157078.0
2023-10-12 11:30:00,25.12,25.13,24.91,25.03,127092.0,23.6371,23.6465,23.4395,23.5524,127092.0
2023-10-12 12:00:00,25.04,25.25,25.03,25.19,124079.0,23.5618,23.7594,23.5524,23.703,124079.0
2023-10-12 12:30:00,25.18,25.2,25.07,25.09,110955.0,23.6936,23.7124,23.5901,23.6089,110955.0
2023-10-12 13:00:00,25.08,25.09,24.78,24.78,219470.0,23.5995,23.6089,23.3172,23.3172,219470.0
2023-10-12 13:30:00,24.78,24.81,24.66,24.67,141906.0,23.3172,23.3454,23.2043,23.2137,141906.0
2023-10-12 14:00:00,24.67,24.69,24.52,24.69,206332.0,23.2137,23.2325,23.0725,23.2325,206332.0
2023-10-12 14:30:00,24.68,24.69,24.6,24.61,156165.0,23.2231,23.2325,23.1478,23.1572,156165.0
2023-10-12 15:00:00,24.62,24.7,24.59,24.64,214250.0,23.1666,23.2419,23.1384,23.1854,214250.0
2023-10-12 15:30:00,24.64,24.76,24.57,24.68,1150660.0,23.1854,23.2984,23.1196,23.2231,1150660.0
2023-10-13 09:30:00,24.84,25.09,24.62,24.63,351144.0,23.3736,23.6089,23.1666,23.176,351144.0
2023-10-13 10:00:00,24.62,24.65,24.5,24.52,168010.0,23.1666,23.1949,23.0537,23.0725,168010.0
2023-10-13 10:30:00,24.51,24.64,24.5,24.63,131118.0,23.0631,23.1854,23.0537,23.176,131118.0
2023-10-13 11:00:00,24.62,24.63,24.43,24.54,191696.0,23.1666,23.176,22.9878,23.0913,191696.0
2023-10-13 11:30:00,24.54,24.62,24.48,24.54,184122.0,23.0913,23.1666,23.0349,23.0913,184122.0
2023-10-13 12:00:00,24.54,24.58,24.49,24.56,183395.0,23.0913,23.129,23.0443,23.1102,183395.0
2023-10-13 12:30:00,24.56,24.61,24.38,24.45,107970.0,23.1102,23.1572,22.9408,23.0067,107970.0
2023-10-13 13:00:00,24.45,24.5,24.34,24.36,101119.0,23.0067,23.0537,22.9032,22.922,101119.0
2023-10-13 13:30:00,24.35,24.53,24.33,24.51,92657.0,22.9126,23.0819,22.8937,23.0631,92657.0
2023-10-13 14:00:00,24.5,24.59,24.46,24.55,161113.0,23.0537,23.1384,23.0161,23.1008,161113.0
2023-10-13 14:30:00,24.55,24.62,24.53,24.58,134847.0,23.1008,23.1666,23.0819,23.129,134847.0
2023-10-13 15:00:00,24.58,24.66,24.54,24.59,128152.0,23.129,23.2043,23.0913,23.1384,128152.0
2023-10-13 15:30:00,24.59,24.67,24.58,24.58,428514.0,23.1384,23.2137,23.129,23.129,428514.0
2023-10-16 09:30:00,24.9,25.03,24.62,24.73,245136.0,23.4301,23.5524,23.1666,23.2701,245136.0
2023-10-16 10:00:00,24.74,24.97,24.62,24.93,320223.0,23.2795,23.496,23.1666,23.4583,320223.0
2023-10-16 10:30:00,24.93,25.14,24.92,25.14,247397.0,23.4583,23.6559,23.4489,23.6559,247397.0
2023-10-16 11:00:00,25.14,25.19,25.02,25.1,179940.0,23.6559,23.703,23.543,23.6183,179940.0
2023-10-16 11:30:00,25.09,25.12,25.04,25.12,105526.0,23.6089,23.6371,23.5618,23.6371,105526.0
2023-10-16 12:00:00,25.12,25.23,25.12,25.22,140803.0,23.6371,23.7406,23.6371,23.7312,140803.0
2023-10-16 12:30:00,25.21,25.28,25.13,25.2,135226.0,23.7218,23.7877,23.6465,23.7124,135226.0
2023-10-16 13:00:00,25.2,25.24,25.03,25.17,130764.0,23.7124,23.75,23.5524,23.6842,130764.0
2023-10-16 13:30:00,25.18,25.25,25.12,25.23,90966.0,23.6936,23.7594,23.6371,23.7406,90966.0
2023-10-16 14:00:00,25.24,25.26,25.16,25.17,96309.0,23.75,23.7688,23.6747,23.6842,96309.0
2023-10-16 14:30:00,25.17,25.2,25.12,25.17,108607.0,23.6842,23.7124,23.6371,23.6842,108607.0
2023-10-16 15:00:00,25.17,25.28,25.13,25.27,245065.0,23.6842,23.7877,23.6465,23.7783,245065.0
2023-10-16 15:30:00,25.28,25.28,25.12,25.12,859779.0,23.7877,23.7877,23.6371,23.6371,859779.0
2023-10-17 09:30:00,24.82,25.32,24.82,25.17,196279.0,23.3548,23.8253,23.3548,23.6842,196279.0
2023-10-17 10:00:00,25.16,25.3,25.01,25.28,295841.0,23.6747,23.8065,23.5336,23.7877,295841.0
2023-10-17 10:30:00,25.28,25.43,25.17,25.43,266819.0,23.7877,23.9288,23.6842,23.9288,266819.0
2023-10-17 11:00:00,25.43,25.59,25.39,25.45,269776.0,23.9288,24.0794,23.8912,23.9476,269776.0
2023-10-17 11:30:00,25.44,25.64,25.42,25.62,276798.0,23.9382,24.1264,23.9194,24.1076,276798.0
2023-10-17 12:00:00,25.62,25.74,25.6,25.74,321273.0,24.1076,24.2205,24.0888,24.2205,321273.0
2023-10-17 12:30:00,25.74,25.75,25.43,25.49,332617.0,24.2205,24.2299,23.9288,23.9853,332617.0
2023-10-17 13:00:00,25.5,25.61,25.44,25.5,320269.0,23.9947,24.0982,23.9382,23.9947,320269.0
2023-10-17 13:30:00,25.49,25.49,25.23,25.27,573786.0,23.9853,23.9853,23.7406,23.7783,573786.0
2023-10-17 14:00:00,25.27,25.43,25.27,25.39,401848.0,23.7783,23.9288,23.7783,23.8912,401848.0
2023-10-17 14:30:00,25.38,25.54,25.36,25.43,353815.0,23.8818,24.0323,23.8629,23.9288,353815.0
2023-10-17 15:00:00,25.43,25.49,25.39,25.41,613398.0,23.9288,23.9853,23.8912,23.91,613398.0
2023-10-17 15:30:00,25.41,25.5,25.37,25.42,1341359.0,23.91,23.9947,23.8724,23.9194,1341359.0
2023-10-18 09:30:00,25.33,26.08,24.58,25.94,1015853.0,23.8347,24.5404,23.129,24.4087,1015853.0
2023-10-18 10:00:00,25.93,26.45,25.73,26.17,1235107.0,24.3993,24.8886,24.2111,24.6251,1235107.0
2023-10-18 10:30:00,26.16,26.25,25.5,25.5,499378.0,24.6157,24.7004,23.9947,23.9947,499378.0
2023-10-18 11:00:00,25.5,25.58,25.15,25.36,456468.0,23.9947,24.07,23.6653,23.8629,456468.0
2023-10-18 11:30:00,25.35,25.36,25.12,25.29,183340.0,23.8535,23.8629,23.6371,23.7971,183340.0
2023-10-18 12:00:00,25.29,25.33,25.08,25.2,313652.0,23.7971,23.8347,23.5995,23.7124,313652.0
2023-10-18 12:30:00,25.21,25.33,25.17,25.18,217721.0,23.7218,23.8347,23.6842,23.6936,217721.0
2023-10-18 13:00:00,25.18,25.57,25.13,25.39,309840.0,23.6936,24.0605,23.6465,23.8912,309840.0
2023-10-18 13:30:00,25.39,25.48,25.26,25.46,244905.0,23.8912,23.9759,23.7688,23.957,244905.0
2023-10-18 14:00:00,25.46,25.57,25.41,25.44,233175.0,23.957,24.0605,23.91,23.9382,233175.0
2023-10-18 14:30:00,25.44,25.5,25.32,25.36,249271.0,23.9382,23.9947,23.8253,23.8629,249271.0
2023-10-18 15:00:00,25.36,25.48,25.31,25.41,260995.0,23.8629,23.9759,23.8159,23.91,260995.0
2023-10-18 15:30:00,25.41,25.66,25.41,25.63,1073285.0,23.91,24.1452,23.91,24.117,1073285.0
2023-10-19 09:30:00,25.34,25.35,24.93,25.04,483899.0,23.8441,23.8535,23.4583,23.5618,483899.0
2023-10-19 10:00:00,25.04,25.15,24.77,24.77,450600.0,23.5618,23.6653,23.3078,23.3078,450600.0
2023-10-19 10:30:00,24.76,24.84,24.65,24.83,332866.0,23.2984,23.3736,23.1949,23.3642,332866.0
2023-10-19 11:00:00,24.82,24.94,24.73,24.92,265264.0,23.3548,23.4677,23.2701,23.4489,265264.0
2023-10-19 11:30:00,24.93,25.09,24.86,24.96,282297.0,23.4583,23.6089,23.3925,23.4866,282297.0
2023-10-19 12:00:00,24.96,25.33,24.88,25.12,452766.0,23.4866,23.8347,23.4113,23.6371,452766.0
2023-10-19 12:30:00,25.13,25.26,24.93,25.12,481578.0,23.6465,23.7688,23.4583,23.6371,481578.0
2023-10-19 13:00:00,25.12,25.43,25.11,25.34,582298.0,23.6371,23.9288,23.6277,23.8441,582298.0
2023-10-19 13:30:00,25.34,25.4,25.05,25.12,176786.0,23.8441,23.9006,23.5712,23.6371,176786.0
2023-10-19 14:00:00,25.12,25.15,24.86,24.9,151714.0,23.6371,23.6653,23.3925,23.4301,151714.0
2023-10-19 14:30:00,24.9,24.9,24.64,24.7,255365.0,23.4301,23.4301,23.1854,23.2419,255365.0
2023-10-19 15:00:00,24.69,24.77,24.61,24.64,501777.0,23.2325,23.3078,23.1572,23.1854,501777.0
2023-10-19 15:30:00,24.65,24.75,24.59,24.62,1261411.0,23.1949,23.289,23.1384,23.1666,1261411.0
2023-10-20 09:30:00,24.36,24.53,24.02,24.05,388681.0,22.922,23.0819,22.602,22.6303,388681.0
2023-10-20 10:00:00,24.05,24.1,23.92,24.06,247894.0,22.6303,22.6773,22.5079,22.6397,247894.0
2023-10-20 10:30:00,24.06,24.22,24.03,24.14,293063.0,22.6397,22.7902,22.6115,22.715,293063.0
2023-10-20 11:00:00,24.13,24.35,24.11,24.2,253176.0,22.7056,22.9126,22.6867,22.7714,253176.0
2023-10-20 11:30:00,24.2,24.39,24.15,24.33,202824.0,22.7714,22.9502,22.7244,22.8937,202824.0
2023-10-20 12:00:00,24.33,24.41,24.26,24.29,173851.0,22.8937,22.969,22.8279,22.8561,173851.0
2023-10-20 12:30:00,24.29,24.36,24.27,24.32,111996.0,22.8561,22.922,22.8373,22.8843,111996.0
2023-10-20 13:00:00,24.33,24.39,24.18,24.31,136651.0,22.8937,22.9502,22.7526,22.8749,136651.0
2023-10-20 13:30:00,24.32,24.32,24.13,24.19,121815.0,22.8843,22.8843,22.7056,22.762,121815.0
2023-10-20 14:00:00,24.19,24.2,24.0,24.04,155854.0,22.762,22.7714,22.5832,22.6209,155854.0
2023-10-20 14:30:00,24.03,24.11,23.97,23.98,159152.0,22.6115,22.6867,22.555,22.5644,159152.0
2023-10-20 15:00:00,23.98,24.06,23.97,24.05,254742.0,22.5644,22.6397,22.555,22.6303,254742.0
2023-10-20 15:30:00,24.05,24.07,23.96,24.06,1097777.0,22.6303,22.6491,22.5456,22.6397,1097777.0
2023-10-23 09:30:00,23.83,23.97,23.66,23.86,602950.0,22.4233,22.555,22.2633,22.4515,602950.0
2023-10-23 10:00:00,23.86,23.96,23.82,23.87,387470.0,22.4515,22.5456,22.4139,22.4609,387470.0
2023-10-23 10:30:00,23.87,24.03,23.79,23.93,314258.0,22.4609,22.6115,22.3856,22.5174,314258.0
2023-10-23 11:00:00,23.93,24.14,23.88,24.05,177435.0,22.5174,22.715,22.4703,22.6303,177435.0
2023-10-23 11:30:00,24.04,24.09,24.01,24.09,145650.0,22.6209,22.6679,22.5926,22.6679,145650.0
2023-10-23 12:00:00,24.08,24.09,23.8,23.87,220942.0,22.6585,22.6679,22.395,22.4609,220942.0
2023-10-23 12:30:00,23.86,23.96,23.8,23.95,182021.0,22.4515,22.5456,22.395,22.5362,182021.0
2023-10-23 13:00:00,23.96,23.98,23.78,23.84,166775.0,22.5456,22.5644,22.3762,22.4327,166775.0
2023-10-23 13:30:00,23.83,23.88,23.73,23.75,138095.0,22.4233,22.4703,22.3292,22.348,138095.0
2023-10-23 14:00:00,23.74,23.75,23.54,23.61,269073.0,22.3386,22.348,22.1504,22.2162,269073.0
2023-10-23 14:30:00,23.61,23.69,23.55,23.64,196970.0,22.2162,22.2915,22.1598,22.2445,196970.0
2023-10-23 15:00:00,23.64,23.66,23.29,23.32,419616.0,22.2445,22.2633,21.9151,21.9434,419616.0
2023-10-23 15:30:00,23.32,23.39,23.29,23.29,1098151.0,21.9434,22.0092,21.9151,21.9151,1098151.0
2023-10-24 09:30:00,23.41,23.68,23.32,23.52,336707.0,22.0281,22.2821,21.9434,22.1316,336707.0
2023-10-24 10:00:00,23.51,23.68,23.41,23.64,173181.0,22.1222,22.2821,22.0281,22.2445,173181.0
2023-10-24 10:30:00,23.65,23.65,23.41,23.41,215153.0,22.2539,22.2539,22.0281,22.0281,215153.0
2023-10-24 11:00:00,23.42,23.42,23.07,23.09,215483.0,22.0375,22.0375,21.7081,21.7269,215483.0
2023-10-24 11:30:00,23.09,23.13,22.95,22.98,320675.0,21.7269,21.7646,21.5952,21.6234,320675.0
2023-10-24 12:00:00,22.98,23.04,22.89,22.92,268752.0,21.6234,21.6799,21.5388,21.567,268752.0
2023-10-24 12:30:00,22.92,22.95,22.81,22.88,148349.0,21.567,21.5952,21.4635,21.5293,148349.0
2023-10-24 13:00:00,22.88,22.98,22.87,22.95,184652.0,21.5293,21.6234,21.5199,21.5952,184652.0
2023-10-24 13:30:00,22.95,22.99,22.84,22.86,144289.0,21.5952,21.6328,21.4917,21.5105,144289.0
2023-10-24 14:00:00,22.86,22.93,22.84,22.89,207574.0,21.5105,21.5764,21.4917,21.5388,207574.0
2023-10-24 14:30:00,22.9,22.96,22.85,22.86,148286.0,21.5482,21.6046,21.5011,21.5105,148286.0
2023-10-24 15:00:00,22.85,22.91,22.8,22.88,156589.0,21.5011,21.5576,21.4541,21.5293,156589.0
2023-10-24 15:30:00,22.88,22.88,22.76,22.76,813518.0,21.5293,21.5293,21.4164,21.4164,813518.0
2023-10-25 09:30:00,22.54,23.13,22.54,23.13,395495.0,21.2094,21.7646,21.2094,21.7646,395495.0
2023-10-25 10:00:00,23.11,23.12,22.81,22.87,542625.0,21.7458,21.7552,21.4635,21.5199,542625.0
2023-10-25 10:30:00,22.87,23.07,22.77,23.05,312263.0,21.5199,21.7081,21.4258,21.6893,312263.0
2023-10-25 11:00:00,23.04,23.2,23.03,23.16,254637.0,21.6799,21.8305,21.6705,21.7928,254637.0
2023-10-25 11:30:00,23.16,23.22,23.09,23.12,220297.0,21.7928,21.8493,21.7269,21.7552,220297.0
2023-10-25 12:00:00,23.11,23.16,23.05,23.13,179690.0,21.7458,21.7928,21.6893,21.7646,179690.0
2023-10-25 12:30:00,23.13,23.23,23.05,23.07,118221.0,21.7646,21.8587,21.6893,21.7081,118221.0
2023-10-25 13:00:00,23.06,23.19,23.0,23.16,175474.0,21.6987,21.821,21.6423,21.7928,175474.0
2023-10-25 13:30:00,23.15,23.22,23.09,23.21,194800.0,21.7834,21.8493,21.7269,21.8399,194800.0
2023-10-25 14:00:00,23.22,23.33,23.19,23.32,189297.0,21.8493,21.9528,21.821,21.9434,189297.0
2023-10-25 14:30:00,23.32,23.46,23.25,23.4,238122.0,21.9434,22.0751,21.8775,22.0186,238122.0
2023-10-25 15:00:00,23.39,23.48,23.38,23.44,285587.0,22.0092,22.0939,21.9998,22.0563,285587.0
2023-10-25 15:30:00,23.44,23.46,23.38,23.43,784877.0,22.0563,22.0751,21.9998,22.0469,784877.0
2023-10-26 09:30:00,23.45,23.66,23.33,23.39,245999.0,22.0657,22.2633,21.9528,22.0092,245999.0
2023-10-26 10:00:00,23.38,23.49,23.26,23.44,274244.0,21.9998,22.1033,21.8869,22.0563,274244.0
2023-10-26 10:30:00,23.45,23.65,23.34,23.63,260697.0,22.0657,22.2539,21.9622,22.2351,260697.0
2023-10-26 11:00:00,23.63,23.75,23.41,23.49,236117.0,22.2351,22.348,22.0281,22.1033,236117.0
2023-10-26 11:30:00,23.49,23.68,23.45,23.61,150702.0,22.1033,22.2821,22.0657,22.2162,150702.0
2023-10-26 12:00:00,23.6,23.6,23.39,23.47,124770.0,22.2068,22.2068,22.0092,22.0845,124770.0
2023-10-26 12:30:00,23.47,23.5,23.4,23.46,85834.0,22.0845,22.1127,22.0186,22.0751,85834.0
2023-10-26 13:00:00,23.45,23.59,23.41,23.44,185303.0,22.0657,22.1974,22.0281,22.0563,185303.0
2023-10-26 13:30:00,23.43,23.61,23.37,23.61,128851.0,22.0469,22.2162,21.9904,22.2162,128851.0
2023-10-26 14:00:00,23.6,23.67,23.56,23.67,180870.0,22.2068,22.2727,22.1692,22.2727,180870.0
2023-10-26 14:30:00,23.67,23.76,23.62,23.75,157892.0,22.2727,22.3574,22.2257,22.348,157892.0
2023-10-26 15:00:00,23.76,23.8,23.61,23.63,242412.0,22.3574,22.395,22.2162,22.2351,242412.0
2023-10-26 15:30:00,23.62,23.66,23.51,23.55,1021946.0,22.2257,22.2633,22.1222,22.1598,1021946.0
2023-10-27 09:30:00,23.66,23.91,23.5,23.53,224848.0,22.2633,22.4985,22.1127,22.141,224848.0
2023-10-27 10:00:00,23.52,23.79,23.42,23.66,178404.0,22.1316,22.3856,22.0375,22.2633,178404.0
2023-10-27 10:30:00,23.65,23.74,23.55,23.73,126852.0,22.2539,22.3386,22.1598,22.3292,126852.0
2023-10-27 11:00:00,23.73,23.9,23.65,23.87,217267.0,22.3292,22.4891,22.2539,22.4609,217267.0
2023-10-27 11:30:00,23.86,24.02,23.83,24.0,279764.0,22.4515,22.602,22.4233,22.5832,279764.0
2023-10-27 12:00:00,24.0,24.04,23.91,23.98,222015.0,22.5832,22.6209,22.4985,22.5644,222015.0
2023-10-27 12:30:00,23.98,24.02,23.89,23.9,205266.0,22.5644,22.602,22.4797,22.4891,205266.0
2023-10-27 13:00:00,23.91,23.96,23.79,23.81,243089.0,22.4985,22.5456,22.3856,22.4044,243089.0
2023-10-27 13:30:00,23.81,23.83,23.75,23.78,135853.0,22.4044,22.4233,22.348,22.3762,135853.0
2023-10-27 14:00:00,23.78,23.78,23.67,23.7,124542.0,22.3762,22.3762,22.2727,22.3009,124542.0
2023-10-27 14:30:00,23.69,23.81,23.65,23.66,155404.0,22.2915,22.4044,22.2539,22.2633,155404.0
2023-10-27 15:00:00,23.66,23.78,23.65,23.78,222935.0,22.2633,22.3762,22.2539,22.3762,222935.0
2023-10-27 15:30:00,23.77,23.79,23.51,23.53,892403.0,22.3668,22.3856,22.1222,22.141,892403.0
2023-10-30 09:30:00,23.76,24.02,23.63,23.67,267516.0,22.3574,22.602,22.2351,22.2727,267516.0
2023-10-30 10:00:00,23.68,23.73,23.46,23.55,117129.0,22.2821,22.3292,22.0751,22.1598,117129.0
2023-10-30 10:30:00,23.54,23.65,23.52,23.56,120211.0,22.1504,22.2539,22.1316,22.1692,120211.0
2023-10-30 11:00:00,23.56,23.67,23.54,23.63,92718.0,22.1692,22.2727,22.1504,22.2351,92718.0
2023-10-30 11:30:00,23.63,23.79,23.59,23.77,178743.0,22.2351,22.3856,22.1974,22.3668,178743.0
2023-10-30 12:00:00,23.77,23.85,23.73,23.73,166034.0,22.3668,22.4421,22.3292,22.3292,166034.0
2023-10-30 12:30:00,23.73,23.78,23.55,23.63,89330.0,22.3292,22.3762,22.1598,22.2351,89330.0
2023-10-30 13:00:00,23.64,23.78,23.6,23.77,106139.0,22.2445,22.3762,22.2068,22.3668,106139.0
2023-10-30 13:30:00,23.77,23.9,23.72,23.89,161755.0,22.3668,22.4891,22.3198,22.4797,161755.0
2023-10-30 14:00:00,23.9,23.91,23.77,23.8,140960.0,22.4891,22.4985,22.3668,22.395,140960.0
2023-10-30 14:30:00,23.8,23.93,23.8,23.88,155564.0,22.395,22.5174,22.395,22.4703,155564.0
2023-10-30 15:00:00,23.88,24.07,23.86,24.05,349863.0,22.4703,22.6491,22.4515,22.6303,349863.0
2023-10-30 15:30:00,24.05,24.05,23.89,23.89,636498.0,22.6303,22.6303,22.4797,22.4797,636498.0
2023-10-31 09:30:00,23.64,23.8,23.52,23.78,239894.0,22.5203,22.6728,22.406,22.6537,239894.0
2023-10-31 10:00:00,23.78,23.92,23.71,23.84,194950.0,22.6537,22.7871,22.587,22.7109,194950.0
2023-10-31 10:30:00,23.84,24.0,23.79,23.96,145969.0,22.7109,22.8633,22.6632,22.8252,145969.0
2023-10-31 11:00:00,23.98,24.15,23.97,24.1,230062.0,22.8442,23.0062,22.8347,22.9586,230062.0
2023-10-31 11:30:00,24.1,24.17,24.09,24.16,214392.0,22.9586,23.0252,22.949,23.0157,214392.0
2023-10-31 12:00:00,24.16,24.17,23.87,23.94,164075.0,23.0157,23.0252,22.7395,22.8061,164075.0
2023-10-31 12:30:00,23.95,24.06,23.94,24.05,152476.0,22.8157,22.9205,22.8061,22.9109,152476.0
2023-10-31 13:00:00,24.06,24.06,23.94,24.02,143421.0,22.9205,22.9205,22.8061,22.8824,143421.0
2023-10-31 13:30:00,24.02,24.1,23.99,24.1,149458.0,22.8824,22.9586,22.8538,22.9586,149458.0
2023-10-31 14:00:00,24.1,24.26,24.1,24.12,351291.0,22.9586,23.111,22.9586,22.9776,351291.0
2023-10-31 14:30:00,24.12,24.32,24.11,24.31,200257.0,22.9776,23.1681,22.9681,23.1586,200257.0
2023-10-31 15:00:00,24.31,24.38,24.27,24.29,325018.0,23.1586,23.2253,23.1205,23.1396,325018.0
2023-10-31 15:30:00,24.29,24.35,24.19,24.2,1028537.0,23.1396,23.1967,23.0443,23.0538,1028537.0
2023-11-01 09:30:00,24.14,24.29,23.96,24.25,220379.0,22.9967,23.1396,22.8252,23.1015,220379.0
2023-11-01 10:00:00,24.25,24.54,24.18,24.4,413599.0,23.1015,23.3777,23.0348,23.2444,413599.0
2023-11-01 10:30:00,24.39,24.51,24.36,24.45,323571.0,23.2348,23.3491,23.2062,23.292,323571.0
2023-11-01 11:00:00,24.44,24.53,24.34,24.42,322952.0,23.2825,23.3682,23.1872,23.2634,322952.0
2023-11-01 11:30:00,24.42,24.54,24.4,24.51,80519.0,23.2634,23.3777,23.2444,23.3491,80519.0
2023-11-01 12:00:00,24.5,24.54,24.43,24.45,135652.0,23.3396,23.3777,23.2729,23.292,135652.0
2023-11-01 12:30:00,24.45,24.45,24.26,24.29,403350.0,23.292,23.292,23.111,23.1396,403350.0
2023-11-01 13:00:00,24.28,24.35,24.24,24.31,142603.0,23.13,23.1967,23.0919,23.1586,142603.0
2023-11-01 13:30:00,24.31,24.32,24.16,24.19,197891.0,23.1586,23.1681,23.0157,23.0443,197891.0
2023-11-01 14:00:00,24.18,24.26,24.04,24.12,186445.0,23.0348,23.111,22.9014,22.9776,186445.0
2023-11-01 14:30:00,24.12,24.22,24.0,24.18,247680.0,22.9776,23.0729,22.8633,23.0348,247680.0
2023-11-01 15:00:00,24.18,24.36,24.16,24.29,301380.0,23.0348,23.2062,23.0157,23.1396,301380.0
2023-11-01 15:30:00,24.29,24.33,24.25,24.31,743942.0,23.1396,23.1777,23.1015,23.1586,743942.0
2023-11-02 09:30:00,24.72,25.27,24.71,25.19,452451.0,23.5492,24.0731,23.5397,23.9969,452451.0
2023-11-02 10:00:00,25.2,25.21,25.02,25.12,255530.0,24.0065,24.016,23.835,23.9303,255530.0
2023-11-02 10:30:00,25.12,25.4,25.09,25.39,232777.0,23.9303,24.197,23.9017,24.1875,232777.0
2023-11-02 11:00:00,25.39,25.48,25.33,25.46,280909.0,24.1875,24.2732,24.1303,24.2541,280909.0
2023-11-02 11:30:00,25.46,25.65,25.44,25.62,208685.0,24.2541,24.4352,24.2351,24.4066,208685.0
2023-11-02 12:00:00,25.61,25.64,25.5,25.52,118959.0,24.397,24.4256,24.2923,24.3113,118959.0
2023-11-02 12:30:00,25.52,25.62,25.51,25.53,171917.0,24.3113,24.4066,24.3018,24.3208,171917.0
2023-11-02 13:00:00,25.54,25.69,25.52,25.61,113401.0,24.3304,24.4733,24.3113,24.397,113401.0
2023-11-02 13:30:00,25.62,25.86,25.61,25.85,206404.0,24.4066,24.6352,24.397,24.6257,206404.0
2023-11-02 14:00:00,25.85,25.86,25.76,25.85,160624.0,24.6257,24.6352,24.5399,24.6257,160624.0
2023-11-02 14:30:00,25.85,25.89,25.79,25.87,212296.0,24.6257,24.6638,24.5685,24.6447,212296.0
2023-11-02 15:00:00,25.87,26.0,25.86,25.94,259757.0,24.6447,24.7686,24.6352,24.7114,259757.0
2023-11-02 15:30:00,25.94,26.02,25.93,25.95,963448.0,24.7114,24.7876,24.7019,24.7209,963448.0
2023-11-03 09:30:00,26.58,27.38,26.56,27.33,600266.0,25.3211,26.0832,25.3021,26.0356,600266.0
2023-11-03 10:00:00,27.34,27.39,27.09,27.13,514858.0,26.0451,26.0927,25.8069,25.8451,514858.0
2023-11-03 10:30:00,27.12,27.34,27.08,27.32,290870.0,25.8355,26.0451,25.7974,26.0261,290870.0
2023-11-03 11:00:00,27.32,27.47,27.23,27.41,329977.0,26.0261,26.169,25.9403,26.1118,329977.0
2023-11-03 11:30:00,27.41,27.47,27.34,27.39,250555.0,26.1118,26.169,26.0451,26.0927,250555.0
2023-11-03 12:00:00,27.4,27.41,27.17,27.2,234864.0,26.1023,26.1118,25.8832,25.9117,234864.0
2023-11-03 12:30:00,27.2,27.33,27.16,27.32,175025.0,25.9117,26.0356,25.8736,26.0261,175025.0
2023-11-03 13:00:00,27.33,27.37,27.25,27.31,127849.0,26.0356,26.0737,25.9594,26.0165,127849.0
2023-11-03 13:30:00,27.31,27.37,27.23,27.3,221893.0,26.0165,26.0737,25.9403,26.007,221893.0
2023-11-03 14:00:00,27.3,27.31,27.17,27.24,163262.0,26.007,26.0165,25.8832,25.9498,163262.0
2023-11-03 14:30:00,27.23,27.28,27.16,27.21,185282.0,25.9403,25.9879,25.8736,25.9213,185282.0
2023-11-03 15:00:00,27.2,27.21,27.08,27.1,298916.0,25.9117,25.9213,25.7974,25.8165,298916.0
2023-11-03 15:30:00,27.1,27.17,27.05,27.14,864030.0,25.8165,25.8832,25.7688,25.8546,864030.0
2023-11-06 09:30:00,27.15,27.29,26.57,26.61,224737.0,25.8641,25.9975,25.3116,25.3497,224737.0
2023-11-06 10:00:00,26.62,26.66,26.24,26.32,354048.0,25.3592,25.3973,24.9972,25.0734,354048.0
2023-11-06 10:30:00,26.33,26.47,26.26,26.45,109071.0,25.0829,25.2163,25.0163,25.1973,109071.0
2023-11-06 11:00:00,26.46,26.56,26.41,26.46,139815.0,25.2068,25.3021,25.1592,25.2068,139815.0
2023-11-06 11:30:00,26.45,26.46,26.36,26.44,100463.0,25.1973,25.2068,25.1115,25.1877,100463.0
2023-11-06 12:00:00,26.44,26.46,26.34,26.37,114618.0,25.1877,25.2068,25.0925,25.121,114618.0
2023-11-06 12:30:00,26.37,26.47,26.35,26.41,78146.0,25.121,25.2163,25.102,25.1592,78146.0
2023-11-06 13:00:00,26.41,26.44,26.26,26.42,110667.0,25.1592,25.1877,25.0163,25.1687,110667.0
2023-11-06 13:30:00,26.42,26.47,26.28,26.29,242117.0,25.1687,25.2163,25.0353,25.0448,242117.0
2023-11-06 14:00:00,26.29,26.44,26.29,26.43,103469.0,25.0448,25.1877,25.0448,25.1782,103469.0
2023-11-06 14:30:00,26.43,26.53,26.4,26.52,109567.0,25.1782,25.2735,25.1496,25.2639,109567.0
2023-11-06 15:00:00,26.53,26.57,26.47,26.52,119213.0,25.2735,25.3116,25.2163,25.2639,119213.0
2023-11-06 15:30:00,26.53,26.59,26.49,26.54,404161.0,25.2735,25.3306,25.2354,25.283,404161.0
2023-11-07 09:30:00,26.34,26.42,26.13,26.32,165854.0,25.0925,25.1687,24.8924,25.0734,165854.0
2023-11-07 10:00:00,26.31,26.4,26.23,26.25,154027.0,25.0639,25.1496,24.9877,25.0067,154027.0
2023-11-07 10:30:00,26.23,26.27,26.17,26.21,122903.0,24.9877,25.0258,24.9305,24.9686,122903.0
2023-11-07 11:00:00,26.21,26.28,26.11,26.24,109071.0,24.9686,25.0353,24.8734,24.9972,109071.0
2023-11-07 11:30:00,26.24,26.31,26.21,26.25,155594.0,24.9972,25.0639,24.9686,25.0067,155594.0
2023-11-07 12:00:00,26.25,26.28,26.19,26.26,70445.0,25.0067,25.0353,24.9496,25.0163,70445.0
2023-11-07 12:30:00,26.25,26.28,26.13,26.24,82425.0,25.0067,25.0353,24.8924,24.9972,82425.0
2023-11-07 13:00:00,26.24,26.27,26.17,26.2,64365.0,24.9972,25.0258,24.9305,24.9591,64365.0
2023-11-07 13:30:00,26.2,26.25,26.14,26.18,84508.0,24.9591,25.0067,24.9019,24.94,84508.0
2023-11-07 14:00:00,26.18,26.27,26.17,26.25,87184.0,24.94,25.0258,24.9305,25.0067,87184.0
2023-11-07 14:30:00,26.25,26.29,26.22,26.27,73896.0,25.0067,25.0448,24.9782,25.0258,73896.0
2023-11-07 15:00:00,26.27,26.39,26.27,26.36,143214.0,25.0258,25.1401,25.0258,25.1115,143214.0
2023-11-07 15:30:00,26.36,26.42,26.29,26.35,395462.0,25.1115,25.1687,25.0448,25.102,395462.0
2023-11-08 09:30:00,26.29,26.36,26.0,26.19,129832.0,25.0448,25.1115,24.7686,24.9496,129832.0
2023-11-08 10:00:00,26.2,26.27,26.06,26.07,141640.0,24.9591,25.0258,24.8257,24.8353,141640.0
2023-11-08 10:30:00,26.08,26.12,25.98,26.01,188456.0,24.8448,24.8829,24.7495,24.7781,188456.0
2023-11-08 11:00:00,26.01,26.24,26.0,26.14,210905.0,24.7781,24.9972,24.7686,24.9019,210905.0
2023-11-08 11:30:00,26.13,26.23,26.11,26.13,115478.0,24.8924,24.9877,24.8734,24.8924,115478.0
2023-11-08 12:00:00,26.12,26.18,26.08,26.15,101223.0,24.8829,24.94,24.8448,24.9115,101223.0
2023-11-08 12:30:00,26.14,26.14,25.94,25.99,162840.0,24.9019,24.9019,24.7114,24.759,162840.0
2023-11-08 13:00:00,26.0,26.14,25.99,26.14,117524.0,24.7686,24.9019,24.759,24.9019,117524.0
2023-11-08 13:30:00,26.14,26.19,26.13,26.17,111609.0,24.9019,24.9496,24.8924,24.9305,111609.0
2023-11-08 14:00:00,26.17,26.28,26.16,26.23,99425.0,24.9305,25.0353,24.921,24.9877,99425.0
2023-11-08 14:30:00,26.23,26.23,26.1,26.13,137766.0,24.9877,24.9877,24.8638,24.8924,137766.0
2023-11-08 15:00:00,26.12,26.23,26.08,26.18,162605.0,24.8829,24.9877,24.8448,24.94,162605.0
2023-11-08 15:30:00,26.18,26.26,26.13,26.16,490368.0,24.94,25.0163,24.8924,24.921,490368.0
2023-11-09 09:30:00,26.23,26.23,26.04,26.13,142210.0,24.9877,24.9877,24.8067,24.8924,142210.0
2023-11-09 10:00:00,26.13,26.17,25.95,26.17,153541.0,24.8924,24.9305,24.7209,24.9305,153541.0
2023-11-09 10:30:00,26.17,26.17,26.02,26.13,125494.0,24.9305,24.9305,24.7876,24.8924,125494.0
2023-11-09 11:00:00,26.13,26.19,26.05,26.11,89576.0,24.8924,24.9496,24.8162,24.8734,89576.0
2023-11-09 11:30:00,26.11,26.22,26.05,26.09,278697.0,24.8734,24.9782,24.8162,24.8543,278697.0
2023-11-09 12:00:00,26.08,26.24,26.05,26.15,81239.0,24.8448,24.9972,24.8162,24.9115,81239.0
2023-11-09 12:30:00,26.14,26.28,26.14,26.22,43157.0,24.9019,25.0353,24.9019,24.9782,43157.0
2023-11-09 13:00:00,26.21,26.21,25.89,25.92,141864.0,24.9686,24.9686,24.6638,24.6924,141864.0
2023-11-09 13:30:00,25.89,25.9,25.74,25.77,86938.0,24.6638,24.6733,24.5209,24.5495,86938.0
2023-11-09 14:00:00,25.77,25.77,25.6,25.7,150597.0,24.5495,24.5495,24.3875,24.4828,150597.0
2023-11-09 14:30:00,25.69,25.77,25.66,25.73,279208.0,24.4733,24.5495,24.4447,24.5114,279208.0
2023-11-09 15:00:00,25.72,25.82,25.69,25.73,137794.0,24.5018,24.5971,24.4733,24.5114,137794.0
2023-11-09 15:30:00,25.73,25.76,25.63,25.67,449366.0,24.5114,24.5399,24.4161,24.4542,449366.0
2023-11-10 09:30:00,25.79,25.79,25.27,25.62,224502.0,24.5685,24.5685,24.0731,24.4066,224502.0
2023-11-10 10:00:00,25.61,25.66,25.25,25.27,235521.0,24.397,24.4447,24.0541,24.0731,235521.0
2023-11-10 10:30:00,25.27,25.29,25.15,25.22,252839.0,24.0731,24.0922,23.9588,24.0255,252839.0
2023-11-10 11:00:00,25.22,25.4,25.21,25.35,150615.0,24.0255,24.197,24.016,24.1494,150615.0
2023-11-10 11:30:00,25.35,25.36,25.21,25.29,100511.0,24.1494,24.1589,24.016,24.0922,100511.0
2023-11-10 12:00:00,25.29,25.37,25.27,25.32,127785.0,24.0922,24.1684,24.0731,24.1208,127785.0
2023-11-10 12:30:00,25.32,25.46,25.31,25.43,110667.0,24.1208,24.2541,24.1113,24.2256,110667.0
2023-11-10 13:00:00,25.43,25.5,25.37,25.46,74840.0,24.2256,24.2923,24.1684,24.2541,74840.0
2023-11-10 13:30:00,25.47,25.53,25.38,25.47,148656.0,24.2637,24.3208,24.1779,24.2637,148656.0
2023-11-10 14:00:00,25.46,25.52,25.42,25.46,121056.0,24.2541,24.3113,24.216,24.2541,121056.0
2023-11-10 14:30:00,25.46,25.48,25.42,25.43,120295.0,24.2541,24.2732,24.216,24.2256,120295.0
2023-11-10 15:00:00,25.44,25.52,25.42,25.5,128317.0,24.2351,24.3113,24.216,24.2923,128317.0
2023-11-10 15:30:00,25.5,25.56,25.48,25.55,646740.0,24.2923,24.3494,24.2732,24.3399,646740.0
2023-11-13 09:30:00,25.44,25.64,25.23,25.5,306428.0,24.2351,24.4256,24.035,24.2923,306428.0
2023-11-13 10:00:00,25.49,25.67,25.4,25.59,118691.0,24.2827,24.4542,24.197,24.378,118691.0
2023-11-13 10:30:00,25.58,25.68,25.53,25.63,101581.0,24.3685,24.4637,24.3208,24.4161,101581.0
2023-11-13 11:00:00,25.63,25.76,25.6,25.75,59170.0,24.4161,24.5399,24.3875,24.5304,59170.0
2023-11-13 11:30:00,25.75,25.76,25.65,25.7,86815.0,24.5304,24.5399,24.4352,24.4828,86815.0
2023-11-13 12:00:00,25.7,25.74,25.6,25.68,58880.0,24.4828,24.5209,24.3875,24.4637,58880.0
2023-11-13 12:30:00,25.68,25.68,25.56,25.64,43615.0,24.4637,24.4637,24.3494,24.4256,43615.0
2023-11-13 13:00:00,25.64,25.65,25.53,25.54,42546.0,24.4256,24.4352,24.3208,24.3304,42546.0
2023-11-13 13:30:00,25.54,25.61,25.41,25.42,124929.0,24.3304,24.397,24.2065,24.216,124929.0
2023-11-13 14:00:00,25.43,25.47,25.4,25.43,63507.0,24.2256,24.2637,24.197,24.2256,63507.0
2023-11-13 14:30:00,25.44,25.52,25.42,25.46,94236.0,24.2351,24.3113,24.216,24.2541,94236.0
2023-11-13 15:00:00,25.46,25.53,25.45,25.46,75719.0,24.2541,24.3208,24.2446,24.2541,75719.0
2023-11-13 15:30:00,25.46,25.56,25.41,25.46,292541.0,24.2541,24.3494,24.2065,24.2541,292541.0
2023-11-14 09:30:00,26.43,27.41,26.43,27.23,720853.0,25.1782,26.1118,25.1782,25.9403,720853.0
2023-11-14 10:00:00,27.23,27.51,27.19,27.4,289787.0,25.9403,26.2071,25.9022,26.1023,289787.0
2023-11-14 10:30:00,27.41,27.51,27.34,27.43,180849.0,26.1118,26.2071,26.0451,26.1308,180849.0
2023-11-14 11:00:00,27.42,27.67,27.4,27.58,216202.0,26.1213,26.3595,26.1023,26.2737,216202.0
2023-11-14 11:30:00,27.58,27.62,27.51,27.53,151960.0,26.2737,26.3118,26.2071,26.2261,151960.0
2023-11-14 12:00:00,27.54,27.55,27.39,27.43,186555.0,26.2356,26.2452,26.0927,26.1308,186555.0
2023-11-14 12:30:00,27.44,27.48,27.35,27.36,104744.0,26.1404,26.1785,26.0546,26.0642,104744.0
2023-11-14 13:00:00,27.35,27.36,27.2,27.27,123721.0,26.0546,26.0642,25.9117,25.9784,123721.0
2023-11-14 13:30:00,27.27,27.3,27.1,27.12,104374.0,25.9784,26.007,25.8165,25.8355,104374.0
2023-11-14 14:00:00,27.11,27.21,27.08,27.17,104103.0,25.826,25.9213,25.7974,25.8832,104103.0
2023-11-14 14:30:00,27.17,27.22,27.1,27.13,123513.0,25.8832,25.9308,25.8165,25.8451,123513.0
2023-11-14 15:00:00,27.13,27.2,27.08,27.19,268131.0,25.8451,25.9117,25.7974,25.9022,268131.0
2023-11-14 15:30:00,27.2,27.21,27.02,27.03,930279.0,25.9117,25.9213,25.7403,25.7498,930279.0
2023-11-15 09:30:00,27.1,27.56,27.06,27.56,278308.0,25.8165,26.2547,25.7784,26.2547,278308.0
2023-11-15 10:00:00,27.55,27.77,27.51,27.73,178605.0,26.2452,26.4547,26.2071,26.4166,178605.0
2023-11-15 10:30:00,27.73,27.93,27.7,27.84,318918.0,26.4166,26.6072,26.3881,26.5214,318918.0
2023-11-15 11:00:00,27.83,27.92,27.78,27.82,207029.0,26.5119,26.5976,26.4643,26.5024,207029.0
2023-11-15 11:30:00,27.81,27.82,27.53,27.72,223337.0,26.4928,26.5024,26.2261,26.4071,223337.0
2023-11-15 12:00:00,27.71,27.89,27.71,27.88,180140.0,26.3976,26.5691,26.3976,26.5595,180140.0
2023-11-15 12:30:00,27.88,27.94,27.83,27.86,107515.0,26.5595,26.6167,26.5119,26.5405,107515.0
2023-11-15 13:00:00,27.86,27.87,27.7,27.74,144292.0,26.5405,26.55,26.3881,26.4262,144292.0
2023-11-15 13:30:00,27.73,27.77,27.68,27.73,98442.0,26.4166,26.4547,26.369,26.4166,98442.0
2023-11-15 14:00:00,27.73,27.79,27.63,27.7,79128.0,26.4166,26.4738,26.3214,26.3881,79128.0
2023-11-15 14:30:00,27.7,27.72,27.64,27.68,98247.0,26.3881,26.4071,26.3309,26.369,98247.0
2023-11-15 15:00:00,27.67,27.76,27.65,27.71,133730.0,26.3595,26.4452,26.3404,26.3976,133730.0
2023-11-15 15:30:00,27.71,27.75,27.66,27.68,645136.0,26.3976,26.4357,26.35,26.369,645136.0
2023-11-16 09:30:00,27.65,27.8,27.3,27.37,207252.0,26.3404,26.4833,26.007,26.0737,207252.0
2023-11-16 10:00:00,27.37,27.46,27.14,27.24,239982.0,26.0737,26.1594,25.8546,25.9498,239982.0
2023-11-16 10:30:00,27.25,27.28,26.99,27.0,149442.0,25.9594,25.9879,25.7117,25.7212,149442.0
2023-11-16 11:00:00,26.99,27.12,26.98,27.09,86031.0,25.7117,25.8355,25.7022,25.8069,86031.0
2023-11-16 11:30:00,27.09,27.13,27.02,27.08,66752.0,25.8069,25.8451,25.7403,25.7974,66752.0
2023-11-16 12:00:00,27.09,27.18,27.06,27.09,84106.0,25.8069,25.8927,25.7784,25.8069,84106.0
2023-11-16 12:30:00,27.09,27.22,27.05,27.19,123113.0,25.8069,25.9308,25.7688,25.9022,123113.0
2023-11-16 13:00:00,27.18,27.19,27.08,27.16,78562.0,25.8927,25.9022,25.7974,25.8736,78562.0
2023-11-16 13:30:00,27.14,27.17,27.05,27.14,88667.0,25.8546,25.8832,25.7688,25.8546,88667.0
2023-11-16 14:00:00,27.14,27.19,27.08,27.09,76192.0,25.8546,25.9022,25.7974,25.8069,76192.0
2023-11-16 14:30:00,27.08,27.24,27.08,27.17,121524.0,25.7974,25.9498,25.7974,25.8832,121524.0
2023-11-16 15:00:00,27.17,27.25,27.14,27.2,115601.0,25.8832,25.9594,25.8546,25.9117,115601.0
2023-11-16 15:30:00,27.19,27.24,27.06,27.16,677710.0,25.9022,25.9498,25.7784,25.8736,677710.0
2023-11-17 09:30:00,27.46,27.62,27.17,27.28,103166.0,26.1594,26.3118,25.8832,25.9879,103166.0
2023-11-17 10:00:00,27.29,27.47,27.26,27.43,144343.0,25.9975,26.169,25.9689,26.1308,144343.0
2023-11-17 10:30:00,27.43,27.48,27.35,27.44,72762.0,26.1308,26.1785,26.0546,26.1404,72762.0
2023-11-17 11:00:00,27.43,27.47,27.34,27.35,67510.0,26.1308,26.169,26.0451,26.0546,67510.0
2023-11-17 11:30:00,27.35,27.51,27.31,27.45,200505.0,26.0546,26.2071,26.0165,26.1499,200505.0
2023-11-17 12:00:00,27.45,27.51,27.41,27.44,59705.0,26.1499,26.2071,26.1118,26.1404,59705.0
2023-11-17 12:30:00,27.45,27.54,27.44,27.54,31739.0,26.1499,26.2356,26.1404,26.2356,31739.0
2023-11-17 13:00:00,27.54,27.55,27.48,27.49,76153.0,26.2356,26.2452,26.1785,26.188,76153.0
2023-11-17 13:30:00,27.5,27.59,27.49,27.56,94094.0,26.1975,26.2833,26.188,26.2547,94094.0
2023-11-17 14:00:00,27.56,27.59,27.48,27.51,114264.0,26.2547,26.2833,26.1785,26.2071,114264.0
2023-11-17 14:30:00,27.5,27.51,27.46,27.49,66522.0,26.1975,26.2071,26.1594,26.188,66522.0
2023-11-17 15:00:00,27.49,27.54,27.44,27.53,115951.0,26.188,26.2356,26.1404,26.2261,115951.0
2023-11-17 15:30:00,27.53,27.56,27.46,27.49,1030139.0,26.2261,26.2547,26.1594,26.188,1030139.0
2023-11-20 09:30:00,27.45,27.51,27.24,27.4,128362.0,26.1499,26.2071,25.9498,26.1023,128362.0
2023-11-20 10:00:00,27.39,27.59,27.33,27.52,79769.0,26.0927,26.2833,26.0356,26.2166,79769.0
2023-11-20 10:30:00,27.52,27.6,27.43,27.58,56920.0,26.2166,26.2928,26.1308,26.2737,56920.0
2023-11-20 11:00:00,27.6,27.6,27.47,27.51,70490.0,26.2928,26.2928,26.169,26.2071,70490.0
2023-11-20 11:30:00,27.51,27.56,27.47,27.54,65642.0,26.2071,26.2547,26.169,26.2356,65642.0
2023-11-20 12:00:00,27.54,27.55,27.46,27.5,77451.0,26.2356,26.2452,26.1594,26.1975,77451.0
2023-11-20 12:30:00,27.51,27.56,27.45,27.56,65155.0,26.2071,26.2547,26.1499,26.2547,65155.0
2023-11-20 13:00:00,27.57,27.65,27.54,27.59,45114.0,26.2642,26.3404,26.2356,26.2833,45114.0
2023-11-20 13:30:00,27.59,27.68,27.58,27.64,62609.0,26.2833,26.369,26.2737,26.3309,62609.0
2023-11-20 14:00:00,27.64,27.68,27.61,27.62,53876.0,26.3309,26.369,26.3023,26.3118,53876.0
2023-11-20 14:30:00,27.62,27.69,27.61,27.64,62341.0,26.3118,26.3785,26.3023,26.3309,62341.0
2023-11-20 15:00:00,27.64,27.72,27.63,27.7,74501.0,26.3309,26.4071,26.3214,26.3881,74501.0
2023-11-20 15:30:00,27.69,27.7,27.59,27.63,361408.0,26.3785,26.3881,26.2833,26.3214,361408.0
2023-11-21 09:30:00,27.41,27.5,27.22,27.28,76922.0,26.1118,26.1975,25.9308,25.9879,76922.0
2023-11-21 10:00:00,27.28,27.46,27.27,27.3,73663.0,25.9879,26.1594,25.9784,26.007,73663.0
2023-11-21 10:30:00,27.3,27.4,27.25,27.33,69088.0,26.007,26.1023,25.9594,26.0356,69088.0
2023-11-21 11:00:00,27.33,27.38,27.21,27.28,90385.0,26.0356,26.0832,25.9213,25.9879,90385.0
2023-11-21 11:30:00,27.28,27.34,27.17,27.18,55019.0,25.9879,26.0451,25.8832,25.8927,55019.0
2023-11-21 12:00:00,27.18,27.18,27.09,27.11,58935.0,25.8927,25.8927,25.8069,25.826,58935.0
2023-11-21 12:30:00,27.12,27.13,27.09,27.11,35349.0,25.8355,25.8451,25.8069,25.826,35349.0
2023-11-21 13:00:00,27.11,27.11,27.01,27.05,59340.0,25.826,25.826,25.7307,25.7688,59340.0
2023-11-21 13:30:00,27.05,27.11,27.03,27.07,39019.0,25.7688,25.826,25.7498,25.7879,39019.0
2023-11-21 14:00:00,27.06,27.09,27.0,27.07,88060.0,25.7784,25.8069,25.7212,25.7879,88060.0
2023-11-21 14:30:00,27.07,27.08,26.92,26.96,102495.0,25.7879,25.7974,25.645,25.6831,102495.0
2023-11-21 15:00:00,26.96,27.0,26.89,26.9,87773.0,25.6831,25.7212,25.6164,25.6259,87773.0
2023-11-21 15:30:00,26.9,26.93,26.82,26.93,708296.0,25.6259,25.6545,25.5497,25.6545,708296.0
2023-11-22 09:30:00,27.13,27.21,26.93,27.15,98403.0,25.8451,25.9213,25.6545,25.8641,98403.0
2023-11-22 10:00:00,27.13,27.32,27.04,27.31,97888.0,25.8451,26.0261,25.7593,26.0165,97888.0
2023-11-22 10:30:00,27.33,27.35,27.17,27.22,131489.0,26.0356,26.0546,25.8832,25.9308,131489.0
2023-11-22 11:00:00,27.22,27.3,27.2,27.21,46691.0,25.9308,26.007,25.9117,25.9213,46691.0
2023-11-22 11:30:00,27.21,27.26,27.17,27.26,45714.0,25.9213,25.9689,25.8832,25.9689,45714.0
2023-11-22 12:00:00,27.26,27.27,27.14,27.15,46580.0,25.9689,25.9784,25.8546,25.8641,46580.0
2023-11-22 12:30:00,27.14,27.16,27.04,27.06,38120.0,25.8546,25.8736,25.7593,25.7784,38120.0
2023-11-22 13:00:00,27.06,27.11,27.04,27.08,36830.0,25.7784,25.826,25.7593,25.7974,36830.0
2023-11-22 13:30:00,27.08,27.12,27.05,27.05,31568.0,25.7974,25.8355,25.7688,25.7688,31568.0
2023-11-22 14:00:00,27.05,27.1,26.99,27.02,42533.0,25.7688,25.8165,25.7117,25.7403,42533.0
2023-11-22 14:30:00,27.03,27.03,26.9,26.97,77016.0,25.7498,25.7498,25.6259,25.6926,77016.0
2023-11-22 15:00:00,26.96,27.05,26.95,27.05,57114.0,25.6831,25.7688,25.6736,25.7688,57114.0
2023-11-22 15:30:00,27.05,27.11,27.03,27.1,203401.0,25.7688,25.826,25.7498,25.8165,203401.0
2023-11-24 09:30:00,27.16,27.34,26.97,27.25,136462.0,25.8736,26.0451,25.6926,25.9594,136462.0
2023-11-24 10:00:00,27.24,27.3,27.2,27.29,94049.0,25.9498,26.007,25.9117,25.9975,94049.0
2023-11-24 10:30:00,27.29,27.32,27.2,27.21,83246.0,25.9975,26.0261,25.9117,25.9213,83246.0
2023-11-24 11:00:00,27.21,27.26,27.13,27.15,59882.0,25.9213,25.9689,25.8451,25.8641,59882.0
2023-11-24 11:30:00,27.14,27.16,27.07,27.09,58346.0,25.8546,25.8736,25.7879,25.8069,58346.0
2023-11-24 12:00:00,27.09,27.17,27.04,27.12,81158.0,25.8069,25.8832,25.7593,25.8355,81158.0
2023-11-24 12:30:00,27.12,27.26,27.12,27.21,157468.0,25.8355,25.9689,25.8355,25.9213,157468.0
2023-11-27 09:30:00,26.88,27.0,26.75,26.77,194643.0,25.6069,25.7212,25.4831,25.5021,194643.0
2023-11-27 10:00:00,26.78,26.93,26.71,26.89,236872.0,25.5116,25.6545,25.4449,25.6164,236872.0
2023-11-27 10:30:00,26.89,26.93,26.79,26.8,131247.0,25.6164,25.6545,25.5212,25.5307,131247.0
2023-11-27 11:00:00,26.8,26.87,26.76,26.87,157194.0,25.5307,25.5974,25.4926,25.5974,157194.0
2023-11-27 11:30:00,26.87,26.91,26.75,26.77,90113.0,25.5974,25.6355,25.4831,25.5021,90113.0
2023-11-27 12:00:00,26.76,26.82,26.75,26.8,70760.0,25.4926,25.5497,25.4831,25.5307,70760.0
2023-11-27 12:30:00,26.79,26.84,26.77,26.81,66841.0,25.5212,25.5688,25.5021,25.5402,66841.0
2023-11-27 13:00:00,26.8,26.82,26.75,26.8,111645.0,25.5307,25.5497,25.4831,25.5307,111645.0
2023-11-27 13:30:00,26.8,26.88,26.79,26.85,47847.0,25.5307,25.6069,25.5212,25.5783,47847.0
2023-11-27 14:00:00,26.85,26.9,26.83,26.84,58571.0,25.5783,25.6259,25.5593,25.5688,58571.0
2023-11-27 14:30:00,26.84,26.84,26.77,26.79,84180.0,25.5688,25.5688,25.5021,25.5212,84180.0
2023-11-27 15:00:00,26.79,26.89,26.79,26.87,93899.0,25.5212,25.6164,25.5212,25.5974,93899.0
2023-11-27 15:30:00,26.86,26.86,26.75,26.75,463658.0,25.5878,25.5878,25.4831,25.4831,463658.0
2023-11-28 09:30:00,26.78,26.81,26.52,26.55,122906.0,25.5116,25.5402,25.2639,25.2925,122906.0
2023-11-28 10:00:00,26.55,26.74,26.5,26.71,296390.0,25.2925,25.4735,25.2449,25.4449,296390.0
2023-11-28 10:30:00,26.71,26.96,26.66,26.96,116681.0,25.4449,25.6831,25.3973,25.6831,116681.0
2023-11-28 11:00:00,26.96,27.19,26.96,27.17,245551.0,25.6831,25.9022,25.6831,25.8832,245551.0
2023-11-28 11:30:00,27.17,27.4,27.17,27.39,135264.0,25.8832,26.1023,25.8832,26.0927,135264.0
2023-11-28 12:00:00,27.39,27.55,27.38,27.52,201400.0,26.0927,26.2452,26.0832,26.2166,201400.0
2023-11-28 12:30:00,27.51,27.51,27.35,27.38,102219.0,26.2071,26.2071,26.0546,26.0832,102219.0
2023-11-28 13:00:00,27.38,27.46,27.28,27.45,99022.0,26.0832,26.1594,25.9879,26.1499,99022.0
2023-11-28 13:30:00,27.45,27.51,27.43,27.45,106959.0,26.1499,26.2071,26.1308,26.1499,106959.0
2023-11-28 14:00:00,27.46,27.52,27.43,27.48,111465.0,26.1594,26.2166,26.1308,26.1785,111465.0
2023-11-28 14:30:00,27.48,27.68,27.47,27.66,238812.0,26.1785,26.369,26.169,26.35,238812.0
2023-11-28 15:00:00,27.66,27.83,27.63,27.79,633867.0,26.35,26.5119,26.3214,26.4738,633867.0
2023-11-28 15:30:00,27.79,27.92,27.72,27.91,958936.0,26.4738,26.5976,26.4071,26.5881,958936.0
2023-11-29 09:30:00,28.17,28.95,28.0,28.91,514379.0,26.8358,27.5789,26.6738,27.5407,514379.0
2023-11-29 10:00:00,28.91,28.93,28.47,28.63,545632.0,27.5407,27.5598,27.1216,27.274,545632.0
2023-11-29 10:30:00,28.63,28.7,28.51,28.65,314348.0,27.274,27.3407,27.1597,27.2931,314348.0
2023-11-29 11:00:00,28.66,28.7,28.46,28.48,194862.0,27.3026,27.3407,27.1121,27.1311,194862.0
2023-11-29 11:30:00,28.48,28.57,28.47,28.54,139739.0,27.1311,27.2169,27.1216,27.1883,139739.0
2023-11-29 12:00:00,28.54,28.59,28.51,28.54,137200.0,27.1883,27.2359,27.1597,27.1883,137200.0
2023-11-29 12:30:00,28.53,28.61,28.52,28.58,99235.0,27.1787,27.255,27.1692,27.2264,99235.0
2023-11-29 13:00:00,28.57,28.66,28.56,28.65,140109.0,27.2169,27.3026,27.2073,27.2931,140109.0
2023-11-29 13:30:00,28.65,28.79,28.62,28.77,143455.0,27.2931,27.4264,27.2645,27.4074,143455.0
2023-11-29 14:00:00,28.77,28.79,28.71,28.71,149712.0,27.4074,27.4264,27.3502,27.3502,149712.0
2023-11-29 14:30:00,28.71,28.72,28.63,28.64,170220.0,27.3502,27.3597,27.274,27.2835,170220.0
2023-11-29 15:00:00,28.63,28.64,28.48,28.58,305762.0,27.274,27.2835,27.1311,27.2264,305762.0
2023-11-29 15:30:00,28.58,28.66,28.51,28.65,867485.0,27.2264,27.3026,27.1597,27.2931,867485.0
2023-11-30 09:30:00,29.01,29.45,28.98,29.43,585329.0,27.636,28.0552,27.6074,28.0361,585329.0
2023-11-30 10:00:00,29.43,29.63,29.33,29.58,396668.0,28.0361,28.2266,27.9409,28.179,396668.0
2023-11-30 10:30:00,29.58,29.59,29.35,29.48,225327.0,28.179,28.1885,27.9599,28.0838,225327.0
2023-11-30 11:00:00,29.49,29.58,29.41,29.52,204478.0,28.0933,28.179,28.0171,28.1219,204478.0
2023-11-30 11:30:00,29.52,29.56,29.27,29.33,172709.0,28.1219,28.16,27.8837,27.9409,172709.0
2023-11-30 12:00:00,29.33,29.44,29.27,29.36,218015.0,27.9409,28.0456,27.8837,27.9694,218015.0
2023-11-30 12:30:00,29.36,29.43,29.28,29.36,281535.0,27.9694,28.0361,27.8932,27.9694,281535.0
2023-11-30 13:00:00,29.37,29.41,29.28,29.35,177506.0,27.979,28.0171,27.8932,27.9599,177506.0
2023-11-30 13:30:00,29.35,29.39,29.31,29.38,194613.0,27.9599,27.998,27.9218,27.9885,194613.0
2023-11-30 14:00:00,29.38,29.44,29.37,29.42,134640.0,27.9885,28.0456,27.979,28.0266,134640.0
2023-11-30 14:30:00,29.42,29.49,29.4,29.43,117334.0,28.0266,28.0933,28.0075,28.0361,117334.0
2023-11-30 15:00:00,29.43,29.43,29.33,29.35,172234.0,28.0361,28.0361,27.9409,27.9599,172234.0
2023-11-30 15:30:00,29.34,29.36,29.21,29.21,739890.0,27.9504,27.9694,27.8265,27.8265,739890.0
2023-12-01 09:30:00,29.21,29.56,29.15,29.56,244262.0,27.8265,28.16,27.7694,28.16,244262.0
2023-12-01 10:00:00,29.57,29.9,29.56,29.78,194382.0,28.1695,28.4839,28.16,28.3695,194382.0
2023-12-01 10:30:00,29.78,29.83,29.6,29.63,136624.0,28.3695,28.4172,28.1981,28.2266,136624.0
2023-12-01 11:00:00,29.63,30.04,29.54,30.04,306638.0,28.2266,28.6172,28.1409,28.6172,306638.0
2023-12-01 11:30:00,30.04,30.44,30.03,30.41,327136.0,28.6172,28.9983,28.6077,28.9697,327136.0
2023-12-01 12:00:00,30.41,30.72,30.41,30.67,369375.0,28.9697,29.265,28.9697,29.2174,369375.0
2023-12-01 12:30:00,30.66,30.91,30.64,30.89,247001.0,29.2079,29.446,29.1888,29.427,247001.0
2023-12-01 13:00:00,30.89,30.9,30.64,30.65,208143.0,29.427,29.4365,29.1888,29.1983,208143.0
2023-12-01 13:30:00,30.64,30.72,30.59,30.66,200009.0,29.1888,29.265,29.1412,29.2079,200009.0
2023-12-01 14:00:00,30.67,30.71,30.55,30.6,200175.0,29.2174,29.2555,29.1031,29.1507,200175.0
2023-12-01 14:30:00,30.6,30.66,30.59,30.6,211494.0,29.1507,29.2079,29.1412,29.1507,211494.0
2023-12-01 15:00:00,30.61,30.66,30.54,30.66,282186.0,29.1602,29.2079,29.0935,29.2079,282186.0
2023-12-01 15:30:00,30.66,30.87,30.63,30.86,1010102.0,29.2079,29.4079,29.1793,29.3984,1010102.0
2023-12-04 09:30:00,30.53,31.23,30.36,30.99,439171.0,29.084,29.7509,28.9221,29.5222,439171.0
2023-12-04 10:00:00,30.98,31.18,30.76,30.77,136156.0,29.5127,29.7032,29.3031,29.3127,136156.0
2023-12-04 10:30:00,30.78,30.87,30.56,30.64,189922.0,29.3222,29.4079,29.1126,29.1888,189922.0
2023-12-04 11:00:00,30.63,30.85,30.53,30.72,109652.0,29.1793,29.3889,29.084,29.265,109652.0
2023-12-04 11:30:00,30.71,30.87,30.64,30.8,99477.0,29.2555,29.4079,29.1888,29.3412,99477.0
2023-12-04 12:00:00,30.8,30.86,30.74,30.78,96023.0,29.3412,29.3984,29.2841,29.3222,96023.0
2023-12-04 12:30:00,30.78,30.82,30.71,30.75,73970.0,29.3222,29.3603,29.2555,29.2936,73970.0
2023-12-04 13:00:00,30.75,30.92,30.71,30.76,100024.0,29.2936,29.4555,29.2555,29.3031,100024.0
2023-12-04 13:30:00,30.76,30.85,30.73,30.76,58763.0,29.3031,29.3889,29.2745,29.3031,58763.0
2023-12-04 14:00:00,30.76,30.82,30.71,30.75,94421.0,29.3031,29.3603,29.2555,29.2936,94421.0
2023-12-04 14:30:00,30.76,30.83,30.73,30.8,81346.0,29.3031,29.3698,29.2745,29.3412,81346.0
2023-12-04 15:00:00,30.8,30.89,30.79,30.82,119557.0,29.3412,29.427,29.3317,29.3603,119557.0
2023-12-04 15:30:00,30.83,30.86,30.75,30.79,734340.0,29.3698,29.3984,29.2936,29.3317,734340.0
2023-12-05 09:30:00,30.4,30.49,30.09,30.3,350928.0,28.9602,29.0459,28.6649,28.8649,350928.0
2023-12-05 10:00:00,30.29,30.47,30.16,30.32,240476.0,28.8554,29.0269,28.7315,28.884,240476.0
2023-12-05 10:30:00,30.33,30.37,30.16,30.36,144543.0,28.8935,28.9316,28.7315,28.9221,144543.0
2023-12-05 11:00:00,30.35,30.54,30.35,30.5,189596.0,28.9125,29.0935,28.9125,29.0554,189596.0
2023-12-05 11:30:00,30.5,30.56,30.44,30.46,207490.0,29.0554,29.1126,28.9983,29.0173,207490.0
2023-12-05 12:00:00,30.47,30.53,30.43,30.49,196757.0,29.0269,29.084,28.9888,29.0459,196757.0
2023-12-05 12:30:00,30.49,30.67,30.4,30.6,163373.0,29.0459,29.2174,28.9602,29.1507,163373.0
2023-12-05 13:00:00,30.6,30.75,30.54,30.73,144171.0,29.1507,29.2936,29.0935,29.2745,144171.0
2023-12-05 13:30:00,30.73,30.8,30.69,30.79,99681.0,29.2745,29.3412,29.2364,29.3317,99681.0
2023-12-05 14:00:00,30.8,30.93,30.78,30.87,145165.0,29.3412,29.4651,29.3222,29.4079,145165.0
2023-12-05 14:30:00,30.88,30.92,30.81,30.83,84346.0,29.4174,29.4555,29.3508,29.3698,84346.0
2023-12-05 15:00:00,30.83,30.98,30.81,30.94,180507.0,29.3698,29.5127,29.3508,29.4746,180507.0
2023-12-05 15:30:00,30.94,30.94,30.76,30.82,535618.0,29.4746,29.4746,29.3031,29.3603,535618.0
2023-12-06 09:30:00,31.1,31.48,30.88,31.46,245629.0,29.627,29.989,29.4174,29.97,245629.0
2023-12-06 10:00:00,31.46,31.71,31.36,31.38,588460.0,29.97,30.2081,29.8747,29.8938,588460.0
2023-12-06 10:30:00,31.39,31.45,30.09,30.59,1679876.0,29.9033,29.9604,28.6649,29.1412,1679876.0
2023-12-06 11:00:00,30.58,30.73,30.49,30.66,356242.0,29.1317,29.2745,29.0459,29.2079,356242.0
2023-12-06 11:30:00,30.66,30.67,30.47,30.52,317280.0,29.2079,29.2174,29.0269,29.0745,317280.0
2023-12-06 12:00:00,30.52,30.52,30.22,30.3,351687.0,29.0745,29.0745,28.7887,28.8649,351687.0
2023-12-06 12:30:00,30.31,30.34,30.22,30.22,118242.0,28.8744,28.903,28.7887,28.7887,118242.0
2023-12-06 13:00:00,30.21,30.3,30.07,30.3,206387.0,28.7792,28.8649,28.6458,28.8649,206387.0
2023-12-06 13:30:00,30.3,30.34,30.12,30.12,162255.0,28.8649,28.903,28.6934,28.6934,162255.0
2023-12-06 14:00:00,30.12,30.19,29.95,29.96,180849.0,28.6934,28.7601,28.5315,28.541,180849.0
2023-12-06 14:30:00,29.96,30.01,29.87,29.88,186519.0,28.541,28.5886,28.4553,28.4648,186519.0
2023-12-06 15:00:00,29.88,29.88,29.63,29.65,397099.0,28.4648,28.4648,28.2266,28.2457,397099.0
2023-12-06 15:30:00,29.64,29.7,29.45,29.55,1525442.0,28.2362,28.2933,28.0552,28.1504,1525442.0
2023-12-07 09:30:00,29.76,29.76,29.39,29.68,546704.0,28.3505,28.3505,27.998,28.2743,546704.0
2023-12-07 10:00:00,29.68,29.75,29.61,29.66,579988.0,28.2743,28.341,28.2076,28.2552,579988.0
2023-12-07 10:30:00,29.66,29.68,29.54,29.59,358824.0,28.2552,28.2743,28.1409,28.1885,358824.0
2023-12-07 11:00:00,29.59,29.6,29.3,29.34,368522.0,28.1885,28.1981,27.9123,27.9504,368522.0
2023-12-07 11:30:00,29.34,29.45,29.26,29.33,208207.0,27.9504,28.0552,27.8742,27.9409,208207.0
2023-12-07 12:00:00,29.32,29.38,29.2,29.21,199419.0,27.9313,27.9885,27.817,27.8265,199419.0
2023-12-07 12:30:00,29.21,29.28,29.18,29.24,195654.0,27.8265,27.8932,27.798,27.8551,195654.0
2023-12-07 13:00:00,29.23,29.34,29.21,29.33,230125.0,27.8456,27.9504,27.8265,27.9409,230125.0
2023-12-07 13:30:00,29.32,29.41,29.32,29.38,178891.0,27.9313,28.0171,27.9313,27.9885,178891.0
2023-12-07 14:00:00,29.37,29.41,29.31,29.35,147858.0,27.979,28.0171,27.9218,27.9599,147858.0
2023-12-07 14:30:00,29.34,29.38,29.25,29.27,185206.0,27.9504,27.9885,27.8646,27.8837,185206.0
2023-12-07 15:00:00,29.27,29.29,29.22,29.22,362097.0,27.8837,27.9028,27.8361,27.8361,362097.0
2023-12-07 15:30:00,29.23,29.49,29.19,29.33,1438104.0,27.8456,28.0933,27.8075,27.9409,1438104.0
2023-12-08 09:30:00,29.4,29.48,29.05,29.38,711019.0,28.0075,28.0838,27.6741,27.9885,711019.0
2023-12-08 10:00:00,29.39,29.98,29.38,29.87,516685.0,27.998,28.5601,27.9885,28.4553,516685.0
2023-12-08 10:30:00,29.88,30.0,29.81,29.87,280025.0,28.4648,28.5791,28.3981,28.4553,280025.0
2023-12-08 11:00:00,29.86,29.92,29.7,29.8,144015.0,28.4458,28.5029,28.2933,28.3886,144015.0
2023-12-08 11:30:00,29.8,29.92,29.76,29.87,175902.0,28.3886,28.5029,28.3505,28.4553,175902.0
2023-12-08 12:00:00,29.87,30.02,29.79,29.99,210526.0,28.4553,28.5982,28.3791,28.5696,210526.0
2023-12-08 12:30:00,30.0,30.11,29.98,30.1,173092.0,28.5791,28.6839,28.5601,28.6744,173092.0
2023-12-08 13:00:00,30.1,30.1,30.0,30.07,318739.0,28.6744,28.6744,28.5791,28.6458,318739.0
2023-12-08 13:30:00,30.07,30.07,29.93,29.99,298842.0,28.6458,28.6458,28.5124,28.5696,298842.0
2023-12-08 14:00:00,30.0,30.08,29.95,30.02,279982.0,28.5791,28.6553,28.5315,28.5982,279982.0
2023-12-08 14:30:00,30.01,30.03,29.94,29.99,162607.0,28.5886,28.6077,28.522,28.5696,162607.0
2023-12-08 15:00:00,29.99,30.12,29.96,30.08,306627.0,28.5696,28.6934,28.541,28.6553,306627.0
2023-12-08 15:30:00,30.09,30.2,30.05,30.08,753373.0,28.6649,28.7697,28.6268,28.6553,753373.0
2023-12-11 09:30:00,29.83,30.25,29.7,29.87,224982.0,28.4172,28.8173,28.2933,28.4553,224982.0
2023-12-11 10:00:00,29.87,30.04,29.85,29.86,91421.0,28.4553,28.6172,28.4362,28.4458,91421.0
2023-12-11 10:30:00,29.86,30.05,29.85,29.91,136958.0,28.4458,28.6268,28.4362,28.4934,136958.0
2023-12-11 11:00:00,29.91,29.92,29.8,29.88,125489.0,28.4934,28.5029,28.3886,28.4648,125489.0
2023-12-11 11:30:00,29.88,30.13,29.85,30.12,117941.0,28.4648,28.703,28.4362,28.6934,117941.0
2023-12-11 12:00:00,30.12,30.23,30.1,30.21,159352.0,28.6934,28.7982,28.6744,28.7792,159352.0
2023-12-11 12:30:00,30.22,30.31,30.2,30.25,114490.0,28.7887,28.8744,28.7697,28.8173,114490.0
2023-12-11 13:00:00,30.26,30.26,30.16,30.23,82247.0,28.8268,28.8268,28.7315,28.7982,82247.0
2023-12-11 13:30:00,30.22,30.27,30.16,30.27,91686.0,28.7887,28.8363,28.7315,28.8363,91686.0
2023-12-11 14:00:00,30.27,30.29,30.23,30.26,95886.0,28.8363,28.8554,28.7982,28.8268,95886.0
2023-12-11 14:30:00,30.26,30.3,30.22,30.26,126693.0,28.8268,28.8649,28.7887,28.8268,126693.0
2023-12-11 15:00:00,30.27,30.28,30.18,30.18,327938.0,28.8363,28.8459,28.7506,28.7506,327938.0
2023-12-11 15:30:00,30.18,30.18,30.01,30.02,533167.0,28.7506,28.7506,28.5886,28.5982,533167.0
2023-12-12 09:30:00,29.93,30.05,29.68,29.94,185279.0,28.5124,28.6268,28.2743,28.522,185279.0
2023-12-12 10:00:00,29.94,30.22,29.85,30.16,181573.0,28.522,28.7887,28.4362,28.7315,181573.0
2023-12-12 10:30:00,30.15,30.3,30.11,30.29,135152.0,28.722,28.8649,28.6839,28.8554,135152.0
2023-12-12 11:00:00,30.29,30.3,30.23,30.29,76705.0,28.8554,28.8649,28.7982,28.8554,76705.0
2023-12-12 11:30:00,30.29,30.34,30.23,30.32,118094.0,28.8554,28.903,28.7982,28.884,118094.0
2023-12-12 12:00:00,30.32,30.32,30.15,30.15,129707.0,28.884,28.884,28.722,28.722,129707.0
2023-12-12 12:30:00,30.16,30.19,30.04,30.05,61484.0,28.7315,28.7601,28.6172,28.6268,61484.0
2023-12-12 13:00:00,30.04,30.15,30.02,30.12,61578.0,28.6172,28.722,28.5982,28.6934,61578.0
2023-12-12 13:30:00,30.12,30.15,30.06,30.06,125005.0,28.6934,28.722,28.6363,28.6363,125005.0
2023-12-12 14:00:00,30.05,30.08,29.96,30.05,110904.0,28.6268,28.6553,28.541,28.6268,110904.0
2023-12-12 14:30:00,30.05,30.1,30.04,30.07,58638.0,28.6268,28.6744,28.6172,28.6458,58638.0
2023-12-12 15:00:00,30.06,30.13,30.01,30.05,81997.0,28.6363,28.703,28.5886,28.6268,81997.0
2023-12-12 15:30:00,30.05,30.06,29.92,30.01,477525.0,28.6268,28.6363,28.5029,28.5886,477525.0
2023-12-13 09:30:00,30.27,30.4,30.1,30.32,208278.0,28.8363,28.9602,28.6744,28.884,208278.0
2023-12-13 10:00:00,30.32,30.38,30.18,30.29,158214.0,28.884,28.9411,28.7506,28.8554,158214.0
2023-12-13 10:30:00,30.29,30.29,30.18,30.26,135873.0,28.8554,28.8554,28.7506,28.8268,135873.0
2023-12-13 11:00:00,30.26,30.32,30.18,30.32,88858.0,28.8268,28.884,28.7506,28.884,88858.0
2023-12-13 11:30:00,30.32,30.34,30.25,30.31,112450.0,28.884,28.903,28.8173,28.8744,112450.0
2023-12-13 12:00:00,30.31,30.33,30.23,30.3,153646.0,28.8744,28.8935,28.7982,28.8649,153646.0
2023-12-13 12:30:00,30.29,30.29,30.22,30.27,102301.0,28.8554,28.8554,28.7887,28.8363,102301.0
2023-12-13 13:00:00,30.27,30.28,30.19,30.22,54244.0,28.8363,28.8459,28.7601,28.7887,54244.0
2023-12-13 13:30:00,30.22,30.25,30.16,30.24,39819.0,28.7887,28.8173,28.7315,28.8078,39819.0
2023-12-13 14:00:00,30.25,31.44,30.25,31.4,809477.0,28.8173,29.9509,28.8173,29.9128,809477.0
2023-12-13 14:30:00,31.4,31.93,31.27,31.9,554826.0,29.9128,30.4177,29.789,30.3891,554826.0
2023-12-13 15:00:00,31.89,32.28,31.89,32.19,690650.0,30.3796,30.7511,30.3796,30.6654,690650.0
2023-12-13 15:30:00,32.18,32.56,32.17,32.49,1503734.0,30.6559,31.0179,30.6463,30.9512,1503734.0
2023-12-14 09:30:00,33.6,34.84,33.54,34.57,1420039.0,32.0086,33.1899,31.9515,32.9327,1420039.0
2023-12-14 10:00:00,34.58,34.69,33.99,34.3,688256.0,32.9422,33.047,32.3801,32.6755,688256.0
2023-12-14 10:30:00,34.3,34.66,34.21,34.66,669888.0,32.6755,33.0184,32.5897,33.0184,669888.0
2023-12-14 11:00:00,34.66,34.81,34.49,34.59,432340.0,33.0184,33.1613,32.8565,32.9517,432340.0
2023-12-14 11:30:00,34.59,34.76,34.51,34.66,278477.0,32.9517,33.1137,32.8755,33.0184,278477.0
2023-12-14 12:00:00,34.67,34.88,34.54,34.8,352134.0,33.0279,33.228,32.9041,33.1518,352134.0
2023-12-14 12:30:00,34.79,34.91,34.63,34.64,310785.0,33.1423,33.2566,32.9898,32.9994,310785.0
2023-12-14 13:00:00,34.64,34.8,34.5,34.5,262984.0,32.9994,33.1518,32.866,32.866,262984.0
2023-12-14 13:30:00,34.51,34.53,34.26,34.39,204578.0,32.8755,32.8946,32.6374,32.7612,204578.0
2023-12-14 14:00:00,34.39,34.72,34.37,34.66,253084.0,32.7612,33.0756,32.7421,33.0184,253084.0
2023-12-14 14:30:00,34.67,34.91,34.61,34.89,265799.0,33.0279,33.2566,32.9708,33.2375,265799.0
2023-12-14 15:00:00,34.89,34.89,34.72,34.82,310067.0,33.2375,33.2375,33.0756,33.1708,310067.0
2023-12-14 15:30:00,34.83,34.85,34.65,34.78,1064317.0,33.1804,33.1994,33.0089,33.1327,1064317.0
2023-12-15 09:30:00,34.63,35.17,34.3,34.58,704589.0,32.9898,33.5043,32.6755,32.9422,704589.0
2023-12-15 10:00:00,34.58,34.71,34.4,34.66,427891.0,32.9422,33.066,32.7707,33.0184,427891.0
2023-12-15 10:30:00,34.66,34.89,34.48,34.86,207738.0,33.0184,33.2375,32.8469,33.2089,207738.0
2023-12-15 11:00:00,34.86,34.89,34.71,34.84,143136.0,33.2089,33.2375,33.066,33.1899,143136.0
2023-12-15 11:30:00,34.84,34.87,34.67,34.69,187987.0,33.1899,33.2185,33.0279,33.047,187987.0
2023-12-15 12:00:00,34.69,34.72,34.57,34.71,188401.0,33.047,33.0756,32.9327,33.066,188401.0
2023-12-15 12:30:00,34.71,34.76,34.63,34.73,148764.0,33.066,33.1137,32.9898,33.0851,148764.0
2023-12-15 13:00:00,34.73,34.75,34.63,34.73,133921.0,33.0851,33.1042,32.9898,33.0851,133921.0
2023-12-15 13:30:00,34.73,34.75,34.6,34.62,159416.0,33.0851,33.1042,32.9613,32.9803,159416.0
2023-12-15 14:00:00,34.62,34.77,34.59,34.76,135481.0,32.9803,33.1232,32.9517,33.1137,135481.0
2023-12-15 14:30:00,34.76,34.81,34.66,34.71,130866.0,33.1137,33.1613,33.0184,33.066,130866.0
2023-12-15 15:00:00,34.7,34.77,34.62,34.62,280019.0,33.0565,33.1232,32.9803,32.9803,280019.0
2023-12-15 15:30:00,34.63,34.93,34.62,34.83,944871.0,32.9898,33.2756,32.9803,33.1804,944871.0
2023-12-18 09:30:00,34.93,34.93,34.45,34.46,287401.0,33.2756,33.2756,32.8184,32.8279,287401.0
2023-12-18 10:00:00,34.47,34.58,34.21,34.25,335719.0,32.8374,32.9422,32.5897,32.6278,335719.0
2023-12-18 10:30:00,34.25,34.36,34.08,34.16,225958.0,32.6278,32.7326,32.4659,32.5421,225958.0
2023-12-18 11:00:00,34.16,34.32,34.08,34.25,160734.0,32.5421,32.6945,32.4659,32.6278,160734.0
2023-12-18 11:30:00,34.24,34.26,34.12,34.2,118230.0,32.6183,32.6374,32.504,32.5802,118230.0
2023-12-18 12:00:00,34.21,34.29,34.2,34.25,143433.0,32.5897,32.6659,32.5802,32.6278,143433.0
2023-12-18 12:30:00,34.26,34.3,34.18,34.22,108756.0,32.6374,32.6755,32.5611,32.5993,108756.0
2023-12-18 13:00:00,34.22,34.23,34.12,34.16,90278.0,32.5993,32.6088,32.504,32.5421,90278.0
2023-12-18 13:30:00,34.16,34.2,34.12,34.18,130924.0,32.5421,32.5802,32.504,32.5611,130924.0
2023-12-18 14:00:00,34.18,34.23,34.11,34.21,124694.0,32.5611,32.6088,32.4945,32.5897,124694.0
2023-12-18 14:30:00,34.21,34.23,34.12,34.12,135538.0,32.5897,32.6088,32.504,32.504,135538.0
2023-12-18 15:00:00,34.13,34.2,34.05,34.05,178627.0,32.5135,32.5802,32.4373,32.4373,178627.0
2023-12-18 15:30:00,34.05,34.11,34.01,34.02,499546.0,32.4373,32.4945,32.3992,32.4087,499546.0
2023-12-19 09:30:00,34.05,34.46,33.81,34.44,264158.0,32.4373,32.8279,32.2087,32.8088,264158.0
2023-12-19 10:00:00,34.45,34.72,34.4,34.65,269207.0,32.8184,33.0756,32.7707,33.0089,269207.0
2023-12-19 10:30:00,34.64,34.75,34.59,34.68,175256.0,32.9994,33.1042,32.9517,33.0375,175256.0
2023-12-19 11:00:00,34.68,34.78,34.63,34.64,218728.0,33.0375,33.1327,32.9898,32.9994,218728.0
2023-12-19 11:30:00,34.63,34.68,34.54,34.56,394691.0,32.9898,33.0375,32.9041,32.9232,394691.0
2023-12-19 12:00:00,34.56,34.6,34.5,34.58,104526.0,32.9232,32.9613,32.866,32.9422,104526.0
2023-12-19 12:30:00,34.58,34.67,34.57,34.66,69296.0,32.9422,33.0279,32.9327,33.0184,69296.0
2023-12-19 13:00:00,34.66,34.7,34.61,34.68,65562.0,33.0184,33.0565,32.9708,33.0375,65562.0
2023-12-19 13:30:00,34.69,34.79,34.65,34.79,119359.0,33.047,33.1423,33.0089,33.1423,119359.0
2023-12-19 14:00:00,34.79,34.84,34.75,34.82,111795.0,33.1423,33.1899,33.1042,33.1708,111795.0
2023-12-19 14:30:00,34.82,34.82,34.73,34.76,76461.0,33.1708,33.1708,33.0851,33.1137,76461.0
2023-12-19 15:00:00,34.77,34.84,34.72,34.8,166164.0,33.1232,33.1899,33.0756,33.1518,166164.0
2023-12-19 15:30:00,34.8,34.81,34.72,34.75,641709.0,33.1518,33.1613,33.0756,33.1042,641709.0
2023-12-20 09:30:00,34.53,34.89,34.4,34.86,419882.0,32.8946,33.2375,32.7707,33.2089,419882.0
2023-12-20 10:00:00,34.86,35.41,34.85,35.22,538462.0,33.2089,33.7329,33.1994,33.5519,538462.0
2023-12-20 10:30:00,35.22,35.44,35.18,35.26,359082.0,33.5519,33.7615,33.5138,33.59,359082.0
2023-12-20 11:00:00,35.26,35.37,35.09,35.12,257906.0,33.59,33.6948,33.428,33.4566,257906.0
2023-12-20 11:30:00,35.12,35.13,34.89,34.95,220731.0,33.4566,33.4662,33.2375,33.2947,220731.0
2023-12-20 12:00:00,34.95,34.98,34.81,34.88,208733.0,33.2947,33.3233,33.1613,33.228,208733.0
2023-12-20 12:30:00,34.88,35.0,34.83,34.98,308580.0,33.228,33.3423,33.1804,33.3233,308580.0
2023-12-20 13:00:00,34.98,35.02,34.77,34.77,194664.0,33.3233,33.3614,33.1232,33.1232,194664.0
2023-12-20 13:30:00,34.77,34.85,34.75,34.79,126727.0,33.1232,33.1994,33.1042,33.1423,126727.0
2023-12-20 14:00:00,34.8,34.8,34.7,34.76,53319.0,33.1518,33.1518,33.0565,33.1137,53319.0
2023-12-20 14:30:00,34.74,34.75,33.97,34.1,251968.0,33.0946,33.1042,32.3611,32.4849,251968.0
2023-12-20 15:00:00,34.08,34.2,33.76,33.92,369750.0,32.4659,32.5802,32.161,32.3135,369750.0
2023-12-20 15:30:00,33.92,34.13,33.88,33.9,734076.0,32.3135,32.5135,32.2754,32.2944,734076.0
2023-12-21 09:30:00,34.43,34.65,34.13,34.63,283390.0,32.7993,33.0089,32.5135,32.9898,283390.0
2023-12-21 10:00:00,34.63,34.83,34.41,34.65,280247.0,32.9898,33.1804,32.7803,33.0089,280247.0
2023-12-21 10:30:00,34.65,34.71,34.5,34.59,149501.0,33.0089,33.066,32.866,32.9517,149501.0
2023-12-21 11:00:00,34.59,34.62,34.47,34.58,88256.0,32.9517,32.9803,32.8374,32.9422,88256.0
2023-12-21 11:30:00,34.57,34.57,34.41,34.47,83658.0,32.9327,32.9327,32.7803,32.8374,83658.0
2023-12-21 12:00:00,34.45,34.49,34.35,34.4,88875.0,32.8184,32.8565,32.7231,32.7707,88875.0
2023-12-21 12:30:00,34.4,34.47,34.17,34.23,148264.0,32.7707,32.8374,32.5516,32.6088,148264.0
2023-12-21 13:00:00,34.23,34.28,34.09,34.23,120155.0,32.6088,32.6564,32.4754,32.6088,120155.0
2023-12-21 13:30:00,34.24,34.27,34.15,34.25,97080.0,32.6183,32.6469,32.5326,32.6278,97080.0
2023-12-21 14:00:00,34.25,34.27,34.15,34.22,87549.0,32.6278,32.6469,32.5326,32.5993,87549.0
2023-12-21 14:30:00,34.22,34.23,34.11,34.15,183733.0,32.5993,32.6088,32.4945,32.5326,183733.0
2023-12-21 15:00:00,34.16,34.33,34.13,34.32,118248.0,32.5421,32.704,32.5135,32.6945,118248.0
2023-12-21 15:30:00,34.32,34.36,34.2,34.26,739323.0,32.6945,32.7326,32.5802,32.6374,739323.0
2023-12-22 09:30:00,34.39,34.63,34.3,34.43,146242.0,32.7612,32.9898,32.6755,32.7993,146242.0
2023-12-22 10:00:00,34.47,34.5,34.29,34.43,87144.0,32.8374,32.866,32.6659,32.7993,87144.0
2023-12-22 10:30:00,34.45,34.46,34.21,34.28,126599.0,32.8184,32.8279,32.5897,32.6564,126599.0
2023-12-22 11:00:00,34.27,34.35,34.2,34.32,75683.0,32.6469,32.7231,32.5802,32.6945,75683.0
2023-12-22 11:30:00,34.32,34.37,34.23,34.29,53840.0,32.6945,32.7421,32.6088,32.6659,53840.0
2023-12-22 12:00:00,34.28,34.34,34.2,34.29,49376.0,32.6564,32.7136,32.5802,32.6659,49376.0
2023-12-22 12:30:00,34.3,34.32,34.24,34.31,29953.0,32.6755,32.6945,32.6183,32.685,29953.0
2023-12-22 13:00:00,34.31,34.34,34.24,34.26,63627.0,32.685,32.7136,32.6183,32.6374,63627.0
2023-12-22 13:30:00,34.25,34.29,34.19,34.24,56073.0,32.6278,32.6659,32.5707,32.6183,56073.0
2023-12-22 14:00:00,34.23,34.28,34.03,34.05,109242.0,32.6088,32.6564,32.4183,32.4373,109242.0
2023-12-22 14:30:00,34.04,34.32,33.98,34.32,88307.0,32.4278,32.6945,32.3706,32.6945,88307.0
2023-12-22 15:00:00,34.32,34.34,34.22,34.33,90646.0,32.6945,32.7136,32.5993,32.704,90646.0
2023-12-22 15:30:00,34.33,34.33,34.19,34.32,289889.0,32.704,32.704,32.5707,32.6945,289889.0
2023-12-26 09:30:00,34.34,34.48,34.15,34.48,110524.0,32.7136,32.8469,32.5326,32.8469,110524.0
2023-12-26 10:00:00,34.47,34.54,34.43,34.48,67214.0,32.8374,32.9041,32.7993,32.8469,67214.0
2023-12-26 10:30:00,34.49,34.55,34.42,34.51,80527.0,32.8565,32.9136,32.7898,32.8755,80527.0
2023-12-26 11:00:00,34.51,34.58,34.48,34.51,65880.0,32.8755,32.9422,32.8469,32.8755,65880.0
2023-12-26 11:30:00,34.51,34.61,34.5,34.61,50473.0,32.8755,32.9708,32.866,32.9708,50473.0
2023-12-26 12:00:00,34.6,34.69,34.58,34.67,57105.0,32.9613,33.047,32.9422,33.0279,57105.0
2023-12-26 12:30:00,34.68,34.73,34.63,34.69,42762.0,33.0375,33.0851,32.9898,33.047,42762.0
2023-12-26 13:00:00,34.69,34.81,34.69,34.73,70188.0,33.047,33.1613,33.047,33.0851,70188.0
2023-12-26 13:30:00,34.73,34.76,34.68,34.74,40865.0,33.0851,33.1137,33.0375,33.0946,40865.0
2023-12-26 14:00:00,34.75,34.79,34.71,34.74,50409.0,33.1042,33.1423,33.066,33.0946,50409.0
2023-12-26 14:30:00,34.74,34.74,34.65,34.68,40659.0,33.0946,33.0946,33.0089,33.0375,40659.0
2023-12-26 15:00:00,34.67,34.8,34.67,34.75,62344.0,33.0279,33.1518,33.0279,33.1042,62344.0
2023-12-26 15:30:00,34.74,34.79,34.66,34.69,380163.0,33.0946,33.1423,33.0184,33.047,380163.0
2023-12-27 09:30:00,34.68,34.7,34.41,34.62,129787.0,33.0375,33.0565,32.7803,32.9803,129787.0
2023-12-27 10:00:00,34.63,34.7,34.59,34.66,102912.0,32.9898,33.0565,32.9517,33.0184,102912.0
2023-12-27 10:30:00,34.66,34.68,34.5,34.5,66619.0,33.0184,33.0375,32.866,32.866,66619.0
2023-12-27 11:00:00,34.51,34.59,34.45,34.53,64717.0,32.8755,32.9517,32.8184,32.8946,64717.0
2023-12-27 11:30:00,34.53,34.6,34.52,34.58,42662.0,32.8946,32.9613,32.885,32.9422,42662.0
2023-12-27 12:00:00,34.58,34.66,34.57,34.62,122645.0,32.9422,33.0184,32.9327,32.9803,122645.0
2023-12-27 12:30:00,34.62,34.66,34.56,34.6,39254.0,32.9803,33.0184,32.9232,32.9613,39254.0
2023-12-27 13:00:00,34.61,34.81,34.61,34.73,90299.0,32.9708,33.1613,32.9708,33.0851,90299.0
2023-12-27 13:30:00,34.74,34.76,34.61,34.62,40172.0,33.0946,33.1137,32.9708,32.9803,40172.0
2023-12-27 14:00:00,34.61,34.68,34.5,34.68,129409.0,32.9708,33.0375,32.866,33.0375,129409.0
2023-12-27 14:30:00,34.68,34.7,34.62,34.7,66536.0,33.0375,33.0565,32.9803,33.0565,66536.0
2023-12-27 15:00:00,34.7,34.77,34.68,34.71,75013.0,33.0565,33.1232,33.0375,33.066,75013.0
2023-12-27 15:30:00,34.72,34.87,34.66,34.87,404870.0,33.0756,33.2185,33.0184,33.2185,404870.0
2023-12-28 09:30:00,34.8,34.93,34.67,34.87,66265.0,33.1518,33.2756,33.0279,33.2185,66265.0
2023-12-28 10:00:00,34.86,34.91,34.79,34.86,62998.0,33.2089,33.2566,33.1423,33.2089,62998.0
2023-12-28 10:30:00,34.87,34.9,34.78,34.79,46591.0,33.2185,33.247,33.1327,33.1423,46591.0
2023-12-28 11:00:00,34.79,34.8,34.7,34.73,55726.0,33.1423,33.1518,33.0565,33.0851,55726.0
2023-12-28 11:30:00,34.72,34.77,34.71,34.75,32263.0,33.0756,33.1232,33.066,33.1042,32263.0
2023-12-28 12:00:00,34.75,34.81,34.74,34.79,44898.0,33.1042,33.1613,33.0946,33.1423,44898.0
2023-12-28 12:30:00,34.78,34.82,34.75,34.77,33069.0,33.1327,33.1708,33.1042,33.1232,33069.0
2023-12-28 13:00:00,34.77,34.83,34.67,34.83,69516.0,33.1232,33.1804,33.0279,33.1804,69516.0
2023-12-28 13:30:00,34.83,34.87,34.79,34.83,44939.0,33.1804,33.2185,33.1423,33.1804,44939.0
2023-12-28 14:00:00,34.83,34.86,34.81,34.83,39214.0,33.1804,33.2089,33.1613,33.1804,39214.0
2023-12-28 14:30:00,34.82,34.92,34.81,34.91,37932.0,33.1708,33.2661,33.1613,33.2566,37932.0
2023-12-28 15:00:00,34.91,34.96,34.88,34.94,117877.0,33.2566,33.3042,33.228,33.2852,117877.0
2023-12-28 15:30:00,34.94,35.14,34.94,35.12,521008.0,33.2852,33.4757,33.2852,33.4566,521008.0
2023-12-29 09:30:00,34.94,35.07,34.87,35.01,90679.0,33.2852,33.409,33.2185,33.3518,90679.0
2023-12-29 10:00:00,35.01,35.03,34.79,34.84,67337.0,33.3518,33.3709,33.1423,33.1899,67337.0
2023-12-29 10:30:00,34.84,34.9,34.75,34.84,192046.0,33.1899,33.247,33.1042,33.1899,192046.0
2023-12-29 11:00:00,34.84,34.89,34.67,34.79,102683.0,33.1899,33.2375,33.0279,33.1423,102683.0
2023-12-29 11:30:00,34.79,34.89,34.79,34.89,90667.0,33.1423,33.2375,33.1423,33.2375,90667.0
2023-12-29 12:00:00,34.89,34.94,34.85,34.89,168738.0,33.2375,33.2852,33.1994,33.2375,168738.0
2023-12-29 12:30:00,34.89,35.05,34.86,35.02,99725.0,33.2375,33.3899,33.2089,33.3614,99725.0
2023-12-29 13:00:00,35.02,35.04,34.93,34.97,77882.0,33.3614,33.3804,33.2756,33.3137,77882.0
2023-12-29 13:30:00,34.96,34.98,34.91,34.94,57820.0,33.3042,33.3233,33.2566,33.2852,57820.0
2023-12-29 14:00:00,34.94,34.99,34.9,34.91,60901.0,33.2852,33.3328,33.247,33.2566,60901.0
2023-12-29 14:30:00,34.92,35.0,34.92,34.98,64371.0,33.2661,33.3423,33.2661,33.3233,64371.0
2023-12-29 15:00:00,34.98,34.99,34.89,34.93,122458.0,33.3233,33.3328,33.2375,33.2756,122458.0
2023-12-29 15:30:00,34.93,34.98,34.86,34.91,572192.0,33.2756,33.3233,33.2089,33.2566,572192.0
2024-01-02 09:30:00,34.7,35.1,34.6,35.07,273636.0,33.0565,33.4376,32.9613,33.409,273636.0
2024-01-02 10:00:00,35.07,35.25,34.96,34.99,472646.0,33.409,33.5805,33.3042,33.3328,472646.0
2024-01-02 10:30:00,34.98,35.08,34.83,34.86,270320.0,33.3233,33.4185,33.1804,33.2089,270320.0
2024-01-02 11:00:00,34.85,35.0,34.83,34.99,145611.0,33.1994,33.3423,33.1804,33.3328,145611.0
2024-01-02 11:30:00,34.99,35.2,34.97,35.2,366940.0,33.3328,33.5328,33.3137,33.5328,366940.0
2024-01-02 12:00:00,35.2,35.42,35.19,35.41,169637.0,33.5328,33.7424,33.5233,33.7329,169637.0
2024-01-02 12:30:00,35.41,35.48,35.36,35.4,129955.0,33.7329,33.7996,33.6853,33.7234,129955.0
2024-01-02 13:00:00,35.4,35.48,35.35,35.41,96306.0,33.7234,33.7996,33.6757,33.7329,96306.0
2024-01-02 13:30:00,35.41,35.51,35.38,35.39,138457.0,33.7329,33.8282,33.7043,33.7138,138457.0
2024-01-02 14:00:00,35.39,35.39,35.16,35.21,99116.0,33.7138,33.7138,33.4947,33.5424,99116.0
2024-01-02 14:30:00,35.2,35.21,35.07,35.08,89663.0,33.5328,33.5424,33.409,33.4185,89663.0
2024-01-02 15:00:00,35.07,35.11,35.02,35.09,137968.0,33.409,33.4471,33.3614,33.428,137968.0
2024-01-02 15:30:00,35.09,35.36,35.01,35.36,609842.0,33.428,33.6853,33.3518,33.6853,609842.0
2024-01-03 09:30:00,34.65,34.67,34.21,34.46,304798.0,33.0089,33.0279,32.5897,32.8279,304798.0
2024-01-03 10:00:00,34.45,34.64,34.34,34.39,203579.0,32.8184,32.9994,32.7136,32.7612,203579.0
2024-01-03 10:30:00,34.39,34.53,34.23,34.52,227963.0,32.7612,32.8946,32.6088,32.885,227963.0
2024-01-03 11:00:00,34.52,34.67,34.52,34.59,160730.0,32.885,33.0279,32.885,32.9517,160730.0
2024-01-03 11:30:00,34.59,34.71,34.54,34.71,116099.0,32.9517,33.066,32.9041,33.066,116099.0
2024-01-03 12:00:00,34.71,34.83,34.7,34.83,160174.0,33.066,33.1804,33.0565,33.1804,160174.0
2024-01-03 12:30:00,34.84,34.99,34.78,34.98,108350.0,33.1899,33.3328,33.1327,33.3233,108350.0
2024-01-03 13:00:00,34.98,35.14,34.97,35.13,178039.0,33.3233,33.4757,33.3137,33.4662,178039.0
2024-01-03 13:30:00,35.14,35.15,35.05,35.11,86648.0,33.4757,33.4852,33.3899,33.4471,86648.0
2024-01-03 14:00:00,35.11,35.17,34.93,35.11,190358.0,33.4471,33.5043,33.2756,33.4471,190358.0
2024-01-03 14:30:00,35.12,35.2,35.0,35.01,85935.0,33.4566,33.5328,33.3423,33.3518,85935.0
2024-01-03 15:00:00,35.0,35.01,34.63,34.67,146645.0,33.3423,33.3518,32.9898,33.0279,146645.0
2024-01-03 15:30:00,34.66,34.89,34.58,34.65,1041831.0,33.0184,33.2375,32.9422,33.0089,1041831.0
2024-01-04 09:30:00,34.85,35.03,34.59,34.89,205900.0,33.1994,33.3709,32.9517,33.2375,205900.0
2024-01-04 10:00:00,34.89,35.06,34.82,34.91,305549.0,33.2375,33.3995,33.1708,33.2566,305549.0
2024-01-04 10:30:00,34.91,35.02,34.86,34.89,97258.0,33.2566,33.3614,33.2089,33.2375,97258.0
2024-01-04 11:00:00,34.89,35.0,34.87,34.91,67970.0,33.2375,33.3423,33.2185,33.2566,67970.0
2024-01-04 11:30:00,34.91,34.98,34.85,34.89,73226.0,33.2566,33.3233,33.1994,33.2375,73226.0
2024-01-04 12:00:00,34.89,34.93,34.79,34.83,157070.0,33.2375,33.2756,33.1423,33.1804,157070.0
2024-01-04 12:30:00,34.83,34.84,34.47,34.6,222682.0,33.1804,33.1899,32.8374,32.9613,222682.0
2024-01-04 13:00:00,34.6,34.66,34.52,34.59,125427.0,32.9613,33.0184,32.885,32.9517,125427.0
2024-01-04 13:30:00,34.6,34.67,34.57,34.65,63871.0,32.9613,33.0279,32.9327,33.0089,63871.0
2024-01-04 14:00:00,34.65,34.7,34.57,34.59,90134.0,33.0089,33.0565,32.9327,32.9517,90134.0
2024-01-04 14:30:00,34.58,34.61,34.4,34.56,255769.0,32.9422,32.9708,32.7707,32.9232,255769.0
2024-01-04 15:00:00,34.57,34.6,34.39,34.41,173697.0,32.9327,32.9613,32.7612,32.7803,173697.0
2024-01-04 15:30:00,34.41,34.47,34.14,34.26,643099.0,32.7803,32.8374,32.523,32.6374,643099.0
2024-01-05 09:30:00,33.65,34.56,33.33,34.51,466917.0,32.0563,32.9232,31.7514,32.8755,466917.0
2024-01-05 10:00:00,34.53,35.18,34.53,35.17,596400.0,32.8946,33.5138,32.8946,33.5043,596400.0
2024-01-05 10:30:00,35.17,35.38,35.09,35.28,323443.0,33.5043,33.7043,33.428,33.609,323443.0
2024-01-05 11:00:00,35.29,35.45,35.24,35.37,529999.0,33.6186,33.771,33.5709,33.6948,529999.0
2024-01-05 11:30:00,35.37,35.42,35.15,35.16,250029.0,33.6948,33.7424,33.4852,33.4947,250029.0
2024-01-05 12:00:00,35.16,35.28,35.03,35.21,256947.0,33.4947,33.609,33.3709,33.5424,256947.0
2024-01-05 12:30:00,35.21,35.24,35.13,35.19,82931.0,33.5424,33.5709,33.4662,33.5233,82931.0
2024-01-05 13:00:00,35.18,35.24,35.09,35.23,74551.0,33.5138,33.5709,33.428,33.5614,74551.0
2024-01-05 13:30:00,35.24,35.33,35.21,35.25,113143.0,33.5709,33.6567,33.5424,33.5805,113143.0
2024-01-05 14:00:00,35.25,35.35,35.23,35.25,89611.0,33.5805,33.6757,33.5614,33.5805,89611.0
2024-01-05 14:30:00,35.24,35.28,35.0,35.01,112072.0,33.5709,33.609,33.3423,33.3518,112072.0
2024-01-05 15:00:00,35.01,35.24,35.01,35.23,157235.0,33.3518,33.5709,33.3518,33.5614,157235.0
2024-01-05 15:30:00,35.22,35.3,35.1,35.18,800865.0,33.5519,33.6281,33.4376,33.5138,800865.0
2024-01-08 09:30:00,34.9,35.0,34.7,34.92,212555.0,33.247,33.3423,33.0565,33.2661,212555.0
2024-01-08 10:00:00,34.95,35.12,34.93,35.06,91757.0,33.2947,33.4566,33.2756,33.3995,91757.0
2024-01-08 10:30:00,35.07,35.34,35.07,35.13,117958.0,33.409,33.6662,33.409,33.4662,117958.0
2024-01-08 11:00:00,35.14,35.23,35.09,35.18,173373.0,33.4757,33.5614,33.428,33.5138,173373.0
2024-01-08 11:30:00,35.18,35.2,35.02,35.07,71474.0,33.5138,33.5328,33.3614,33.409,71474.0
2024-01-08 12:00:00,35.06,35.08,34.77,34.8,103020.0,33.3995,33.4185,33.1232,33.1518,103020.0
2024-01-08 12:30:00,34.8,34.82,34.72,34.76,101636.0,33.1518,33.1708,33.0756,33.1137,101636.0
2024-01-08 13:00:00,34.76,34.82,34.72,34.77,157700.0,33.1137,33.1708,33.0756,33.1232,157700.0
2024-01-08 13:30:00,34.77,34.81,34.63,34.77,137533.0,33.1232,33.1613,32.9898,33.1232,137533.0
2024-01-08 14:00:00,34.77,34.78,34.7,34.72,129109.0,33.1232,33.1327,33.0565,33.0756,129109.0
2024-01-08 14:30:00,34.72,34.83,34.68,34.68,460304.0,33.0756,33.1804,33.0375,33.0375,460304.0
2024-01-08 15:00:00,34.69,34.77,34.63,34.66,374375.0,33.047,33.1232,32.9898,33.0184,374375.0
2024-01-08 15:30:00,34.67,34.77,34.63,34.72,932009.0,33.0279,33.1232,32.9898,33.0756,932009.0
2024-01-09 09:30:00,34.23,34.58,34.09,34.34,389306.0,32.6088,32.9422,32.4754,32.7136,389306.0
2024-01-09 10:00:00,34.34,34.36,34.11,34.21,274206.0,32.7136,32.7326,32.4945,32.5897,274206.0
2024-01-09 10:30:00,34.21,34.22,34.09,34.11,179063.0,32.5897,32.5993,32.4754,32.4945,179063.0
2024-01-09 11:00:00,34.11,34.19,34.03,34.18,159769.0,32.4945,32.5707,32.4183,32.5611,159769.0
2024-01-09 11:30:00,34.19,34.24,34.16,34.22,337932.0,32.5707,32.6183,32.5421,32.5993,337932.0
2024-01-09 12:00:00,34.22,34.22,34.07,34.14,151842.0,32.5993,32.5993,32.4564,32.523,151842.0
2024-01-09 12:30:00,34.15,34.17,34.09,34.16,118199.0,32.5326,32.5516,32.4754,32.5421,118199.0
2024-01-09 13:00:00,34.16,34.32,34.15,34.26,160075.0,32.5421,32.6945,32.5326,32.6374,160075.0
2024-01-09 13:30:00,34.27,34.39,34.19,34.3,104404.0,32.6469,32.7612,32.5707,32.6755,104404.0
2024-01-09 14:00:00,34.3,34.32,34.11,34.13,77884.0,32.6755,32.6945,32.4945,32.5135,77884.0
2024-01-09 14:30:00,34.13,34.16,34.09,34.11,70795.0,32.5135,32.5421,32.4754,32.4945,70795.0
2024-01-09 15:00:00,34.12,34.2,34.11,34.16,91159.0,32.504,32.5802,32.4945,32.5421,91159.0
2024-01-09 15:30:00,34.16,34.19,34.04,34.13,763475.0,32.5421,32.5707,32.4278,32.5135,763475.0
2024-01-10 09:30:00,34.0,34.01,33.62,33.89,328378.0,32.3897,32.3992,32.0277,32.2849,328378.0
2024-01-10 10:00:00,33.9,34.08,33.75,34.08,155516.0,32.2944,32.4659,32.1515,32.4659,155516.0
2024-01-10 10:30:00,34.08,34.18,34.01,34.07,154775.0,32.4659,32.5611,32.3992,32.4564,154775.0
2024-01-10 11:00:00,34.07,34.12,33.97,34.01,140445.0,32.4564,32.504,32.3611,32.3992,140445.0
2024-01-10 11:30:00,34.01,34.02,33.85,33.86,133340.0,32.3992,32.4087,32.2468,32.2563,133340.0
2024-01-10 12:00:00,33.86,33.87,33.75,33.84,184335.0,32.2563,32.2658,32.1515,32.2373,184335.0
2024-01-10 12:30:00,33.83,33.86,33.76,33.83,90961.0,32.2277,32.2563,32.161,32.2277,90961.0
2024-01-10 13:00:00,33.83,33.9,33.73,33.8,187919.0,32.2277,32.2944,32.1325,32.1991,187919.0
2024-01-10 13:30:00,33.8,33.84,33.72,33.82,100162.0,32.1991,32.2373,32.1229,32.2182,100162.0
2024-01-10 14:00:00,33.81,34.01,33.79,33.97,117344.0,32.2087,32.3992,32.1896,32.3611,117344.0
2024-01-10 14:30:00,33.97,34.04,33.93,33.98,119980.0,32.3611,32.4278,32.323,32.3706,119980.0
2024-01-10 15:00:00,33.98,34.07,33.81,33.84,198875.0,32.3706,32.4564,32.2087,32.2373,198875.0
2024-01-10 15:30:00,33.84,33.97,33.8,33.96,546069.0,32.2373,32.3611,32.1991,32.3516,546069.0
2024-01-11 09:30:00,33.77,33.77,33.42,33.44,200800.0,32.1706,32.1706,31.8371,31.8562,200800.0
2024-01-11 10:00:00,33.44,33.51,33.21,33.51,183342.0,31.8562,31.9229,31.6371,31.9229,183342.0
2024-01-11 10:30:00,33.52,33.67,33.44,33.58,132203.0,31.9324,32.0753,31.8562,31.9896,132203.0
2024-01-11 11:00:00,33.59,33.61,33.46,33.53,138204.0,31.9991,32.0181,31.8752,31.9419,138204.0
2024-01-11 11:30:00,33.54,33.58,33.48,33.57,71217.0,31.9515,31.9896,31.8943,31.98,71217.0
2024-01-11 12:00:00,33.57,33.72,33.57,33.66,84557.0,31.98,32.1229,31.98,32.0658,84557.0
2024-01-11 12:30:00,33.64,33.7,33.57,33.62,67168.0,32.0467,32.1039,31.98,32.0277,67168.0
2024-01-11 13:00:00,33.62,33.75,33.62,33.7,59215.0,32.0277,32.1515,32.0277,32.1039,59215.0
2024-01-11 13:30:00,33.69,33.7,33.61,33.68,83740.0,32.0944,32.1039,32.0181,32.0848,83740.0
2024-01-11 14:00:00,33.68,33.71,33.57,33.65,169365.0,32.0848,32.1134,31.98,32.0563,169365.0
2024-01-11 14:30:00,33.65,33.67,33.58,33.65,86432.0,32.0563,32.0753,31.9896,32.0563,86432.0
2024-01-11 15:00:00,33.65,33.67,33.52,33.53,117755.0,32.0563,32.0753,31.9324,31.9419,117755.0
2024-01-11 15:30:00,33.53,33.66,33.48,33.56,617105.0,31.9419,32.0658,31.8943,31.9705,617105.0
2024-01-12 09:30:00,33.66,33.85,33.34,33.35,220472.0,32.0658,32.2468,31.7609,31.7705,220472.0
2024-01-12 10:00:00,33.34,33.45,33.12,33.31,264678.0,31.7609,31.8657,31.5514,31.7324,264678.0
2024-01-12 10:30:00,33.32,33.34,32.93,33.05,215151.0,31.7419,31.7609,31.3704,31.4847,215151.0
2024-01-12 11:00:00,33.05,33.19,33.0,33.14,208614.0,31.4847,31.618,31.437,31.5704,208614.0
2024-01-12 11:30:00,33.14,33.19,32.91,32.92,106904.0,31.5704,31.618,31.3513,31.3608,106904.0
2024-01-12 12:00:00,32.93,33.03,32.87,32.98,134440.0,31.3704,31.4656,31.3132,31.418,134440.0
2024-01-12 12:30:00,32.98,33.0,32.91,32.94,126465.0,31.418,31.437,31.3513,31.3799,126465.0
2024-01-12 13:00:00,32.95,32.99,32.9,32.95,121350.0,31.3894,31.4275,31.3418,31.3894,121350.0
2024-01-12 13:30:00,32.95,32.99,32.91,32.97,113981.0,31.3894,31.4275,31.3513,31.4085,113981.0
2024-01-12 14:00:00,32.96,33.14,32.94,33.11,96620.0,31.3989,31.5704,31.3799,31.5418,96620.0
2024-01-12 14:30:00,33.1,33.11,32.93,32.93,81799.0,31.5323,31.5418,31.3704,31.3704,81799.0
2024-01-12 15:00:00,32.93,32.98,32.87,32.89,112436.0,31.3704,31.418,31.3132,31.3322,112436.0
2024-01-12 15:30:00,32.89,33.05,32.86,33.05,615750.0,31.3322,31.4847,31.3037,31.4847,615750.0
2024-01-16 09:30:00,32.7,32.89,32.37,32.86,180596.0,31.1512,31.3322,30.8369,31.3037,180596.0
2024-01-16 10:00:00,32.85,33.05,32.78,32.99,304133.0,31.2941,31.4847,31.2275,31.4275,304133.0
2024-01-16 10:30:00,32.99,33.11,32.92,33.08,174692.0,31.4275,31.5418,31.3608,31.5132,174692.0
2024-01-16 11:00:00,33.09,33.1,32.85,33.0,247341.0,31.5228,31.5323,31.2941,31.437,247341.0
2024-01-16 11:30:00,33.01,33.06,32.94,33.05,91261.0,31.4466,31.4942,31.3799,31.4847,91261.0
2024-01-16 12:00:00,33.05,33.07,32.84,32.86,129864.0,31.4847,31.5037,31.2846,31.3037,129864.0
2024-01-16 12:30:00,32.86,32.97,32.85,32.9,81814.0,31.3037,31.4085,31.2941,31.3418,81814.0
2024-01-16 13:00:00,32.9,33.04,32.87,33.0,110495.0,31.3418,31.4751,31.3132,31.437,110495.0
2024-01-16 13:30:00,33.0,33.02,32.81,32.88,84608.0,31.437,31.4561,31.256,31.3227,84608.0
2024-01-16 14:00:00,32.88,32.88,32.72,32.76,89126.0,31.3227,31.3227,31.1703,31.2084,89126.0
2024-01-16 14:30:00,32.76,32.85,32.74,32.83,86106.0,31.2084,31.2941,31.1894,31.2751,86106.0
2024-01-16 15:00:00,32.83,32.88,32.8,32.86,87077.0,31.2751,31.3227,31.2465,31.3037,87077.0
2024-01-16 15:30:00,32.86,33.06,32.85,33.04,561534.0,31.3037,31.4942,31.2941,31.4751,561534.0
2024-01-17 09:30:00,32.45,32.66,32.34,32.48,225459.0,30.9131,31.1131,30.8083,30.9417,225459.0
2024-01-17 10:00:00,32.48,32.73,32.45,32.62,256258.0,30.9417,31.1798,30.9131,31.075,256258.0
2024-01-17 10:30:00,32.61,32.65,32.47,32.49,112347.0,31.0655,31.1036,30.9321,30.9512,112347.0
2024-01-17 11:00:00,32.5,32.56,32.4,32.44,101483.0,30.9607,31.0179,30.8655,30.9036,101483.0
2024-01-17 11:30:00,32.43,32.57,32.36,32.52,241980.0,30.894,31.0274,30.8273,30.9798,241980.0
2024-01-17 12:00:00,32.52,32.57,32.42,32.47,89969.0,30.9798,31.0274,30.8845,30.9321,89969.0
2024-01-17 12:30:00,32.47,32.52,32.42,32.45,69803.0,30.9321,30.9798,30.8845,30.9131,69803.0
2024-01-17 13:00:00,32.45,32.46,32.35,32.35,114761.0,30.9131,30.9226,30.8178,30.8178,114761.0
2024-01-17 13:30:00,32.33,32.38,32.31,32.37,102643.0,30.7988,30.8464,30.7797,30.8369,102643.0
2024-01-17 14:00:00,32.37,32.44,32.35,32.38,113885.0,30.8369,30.9036,30.8178,30.8464,113885.0
2024-01-17 14:30:00,32.38,32.48,32.35,32.45,150897.0,30.8464,30.9417,30.8178,30.9131,150897.0
2024-01-17 15:00:00,32.45,32.46,32.32,32.44,144151.0,30.9131,30.9226,30.7892,30.9036,144151.0
2024-01-17 15:30:00,32.44,32.56,32.43,32.56,477334.0,30.9036,31.0179,30.894,31.0179,477334.0
2024-01-18 09:30:00,32.57,32.61,32.01,32.3,457917.0,31.0274,31.0655,30.4939,30.7702,457917.0
2024-01-18 10:00:00,32.3,32.4,32.15,32.23,304534.0,30.7702,30.8655,30.6273,30.7035,304534.0
2024-01-18 10:30:00,32.23,32.31,32.06,32.12,360614.0,30.7035,30.7797,30.5416,30.5987,360614.0
2024-01-18 11:00:00,32.11,32.11,31.88,31.95,259457.0,30.5892,30.5892,30.3701,30.4368,259457.0
2024-01-18 11:30:00,31.94,32.04,31.83,31.95,309298.0,30.4272,30.5225,30.3224,30.4368,309298.0
2024-01-18 12:00:00,31.95,32.0,31.82,31.87,350655.0,30.4368,30.4844,30.3129,30.3606,350655.0
2024-01-18 12:30:00,31.87,32.0,31.85,31.95,340927.0,30.3606,30.4844,30.3415,30.4368,340927.0
2024-01-18 13:00:00,31.94,31.94,31.77,31.91,260694.0,30.4272,30.4272,30.2653,30.3987,260694.0
2024-01-18 13:30:00,31.91,32.03,31.89,31.96,183319.0,30.3987,30.513,30.3796,30.4463,183319.0
2024-01-18 14:00:00,31.96,32.05,31.92,32.0,358578.0,30.4463,30.532,30.4082,30.4844,358578.0
2024-01-18 14:30:00,32.0,32.14,31.94,32.05,460889.0,30.4844,30.6178,30.4272,30.532,460889.0
2024-01-18 15:00:00,32.05,32.2,32.04,32.14,572792.0,30.532,30.6749,30.5225,30.6178,572792.0
2024-01-18 15:30:00,32.14,32.24,32.06,32.14,1380431.0,30.6178,30.713,30.5416,30.6178,1380431.0
2024-01-19 09:30:00,33.0,34.95,32.8,34.83,2374128.0,31.437,33.2947,31.2465,33.1804,2374128.0
2024-01-19 10:00:00,34.83,35.55,34.83,35.34,1567340.0,33.1804,33.8663,33.1804,33.6662,1567340.0
2024-01-19 10:30:00,35.34,35.39,34.9,35.22,639036.0,33.6662,33.7138,33.247,33.5519,639036.0
2024-01-19 11:00:00,35.22,35.41,34.92,35.11,454299.0,33.5519,33.7329,33.2661,33.4471,454299.0
2024-01-19 11:30:00,35.11,35.25,34.93,35.05,488272.0,33.4471,33.5805,33.2756,33.3899,488272.0
2024-01-19 12:00:00,35.05,35.41,35.05,35.4,508189.0,33.3899,33.7329,33.3899,33.7234,508189.0
2024-01-19 12:30:00,35.41,35.49,35.25,35.36,403218.0,33.7329,33.8091,33.5805,33.6853,403218.0
2024-01-19 13:00:00,35.36,35.47,35.29,35.43,320611.0,33.6853,33.7901,33.6186,33.7519,320611.0
2024-01-19 13:30:00,35.43,35.48,35.21,35.44,276811.0,33.7519,33.7996,33.5424,33.7615,276811.0
2024-01-19 14:00:00,35.45,35.88,35.39,35.8,489734.0,33.771,34.1806,33.7138,34.1044,489734.0
2024-01-19 14:30:00,35.8,35.84,35.63,35.75,330033.0,34.1044,34.1425,33.9425,34.0568,330033.0
2024-01-19 15:00:00,35.74,35.75,35.4,35.48,478297.0,34.0473,34.0568,33.7234,33.7996,478297.0
2024-01-19 15:30:00,35.48,35.79,35.47,35.59,1402230.0,33.7996,34.0949,33.7901,33.9044,1402230.0
2024-01-22 09:30:00,36.0,36.54,36.0,36.33,767975.0,34.2949,34.8094,34.2949,34.6093,767975.0
2024-01-22 10:00:00,36.33,36.72,36.3,36.61,705158.0,34.6093,34.9808,34.5807,34.8761,705158.0
2024-01-22 10:30:00,36.62,36.65,36.19,36.39,636071.0,34.8856,34.9142,34.4759,34.6665,636071.0
2024-01-22 11:00:00,36.39,36.58,36.27,36.57,464064.0,34.6665,34.8475,34.5522,34.838,464064.0
2024-01-22 11:30:00,36.57,36.62,36.41,36.61,486693.0,34.838,34.8856,34.6855,34.8761,486693.0
2024-01-22 12:00:00,36.61,36.7,36.56,36.6,304712.0,34.8761,34.9618,34.8284,34.8665,304712.0
2024-01-22 12:30:00,36.6,36.62,36.36,36.36,198505.0,34.8665,34.8856,34.6379,34.6379,198505.0
2024-01-22 13:00:00,36.37,36.38,36.14,36.16,276705.0,34.6474,34.657,34.4283,34.4474,276705.0
2024-01-22 13:30:00,36.15,36.18,35.9,35.91,241380.0,34.4378,34.4664,34.1997,34.2092,241380.0
2024-01-22 14:00:00,35.91,36.11,35.89,36.07,273001.0,34.2092,34.3997,34.1902,34.3616,273001.0
2024-01-22 14:30:00,36.08,36.22,36.04,36.17,376837.0,34.3712,34.5045,34.3331,34.4569,376837.0
2024-01-22 15:00:00,36.17,36.4,36.12,36.4,387300.0,34.4569,34.676,34.4093,34.676,387300.0
2024-01-22 15:30:00,36.4,36.49,36.3,36.31,1224518.0,34.676,34.7617,34.5807,34.5903,1224518.0
2024-01-23 09:30:00,36.5,36.58,35.98,36.28,423096.0,34.7713,34.8475,34.2759,34.5617,423096.0
2024-01-23 10:00:00,36.29,36.56,36.28,36.5,312148.0,34.5712,34.8284,34.5617,34.7713,312148.0
2024-01-23 10:30:00,36.49,36.54,36.36,36.51,304740.0,34.7617,34.8094,34.6379,34.7808,304740.0
2024-01-23 11:00:00,36.52,36.58,36.4,36.47,246750.0,34.7903,34.8475,34.676,34.7427,246750.0
2024-01-23 11:30:00,36.47,36.62,36.37,36.61,203638.0,34.7427,34.8856,34.6474,34.8761,203638.0
2024-01-23 12:00:00,36.61,36.77,36.55,36.75,249975.0,34.8761,35.0285,34.8189,35.0094,249975.0
2024-01-23 12:30:00,36.75,36.75,36.54,36.64,193633.0,35.0094,35.0094,34.8094,34.9046,193633.0
2024-01-23 13:00:00,36.64,36.66,36.53,36.53,148187.0,34.9046,34.9237,34.7998,34.7998,148187.0
2024-01-23 13:30:00,36.53,36.53,36.39,36.43,144660.0,34.7998,34.7998,34.6665,34.7046,144660.0
2024-01-23 14:00:00,36.43,36.47,36.37,36.43,135263.0,34.7046,34.7427,34.6474,34.7046,135263.0
2024-01-23 14:30:00,36.43,36.49,36.38,36.48,170558.0,34.7046,34.7617,34.657,34.7522,170558.0
2024-01-23 15:00:00,36.47,36.59,36.45,36.5,187329.0,34.7427,34.857,34.7236,34.7713,187329.0
2024-01-23 15:30:00,36.49,36.61,36.45,36.55,653935.0,34.7617,34.8761,34.7236,34.8189,653935.0
2024-01-24 09:30:00,36.95,37.11,36.6,37.01,299831.0,35.2,35.3524,34.8665,35.2571,299831.0
2024-01-24 10:00:00,37.02,37.05,36.57,36.61,251889.0,35.2666,35.2952,34.838,34.8761,251889.0
2024-01-24 10:30:00,36.59,36.96,36.48,36.86,372832.0,34.857,35.2095,34.7522,35.1142,372832.0
2024-01-24 11:00:00,36.86,37.05,36.86,36.98,215716.0,35.1142,35.2952,35.1142,35.2285,215716.0
2024-01-24 11:30:00,36.99,37.05,36.85,36.87,129716.0,35.2381,35.2952,35.1047,35.1237,129716.0
2024-01-24 12:00:00,36.86,36.87,36.69,36.77,152357.0,35.1142,35.1237,34.9523,35.0285,152357.0
2024-01-24 12:30:00,36.77,36.79,36.71,36.76,83873.0,35.0285,35.0475,34.9713,35.019,83873.0
2024-01-24 13:00:00,36.75,36.79,36.55,36.67,115938.0,35.0094,35.0475,34.8189,34.9332,115938.0
2024-01-24 13:30:00,36.68,36.69,36.4,36.43,138484.0,34.9427,34.9523,34.676,34.7046,138484.0
2024-01-24 14:00:00,36.43,36.54,36.31,36.33,177378.0,34.7046,34.8094,34.5903,34.6093,177378.0
2024-01-24 14:30:00,36.31,36.47,36.25,36.43,124498.0,34.5903,34.7427,34.5331,34.7046,124498.0
2024-01-24 15:00:00,36.43,36.46,36.25,36.29,171842.0,34.7046,34.7332,34.5331,34.5712,171842.0
2024-01-24 15:30:00,36.3,36.49,36.28,36.48,817348.0,34.5807,34.7617,34.5617,34.7522,817348.0
2024-01-25 09:30:00,36.75,37.01,36.56,36.69,166327.0,35.0094,35.2571,34.8284,34.9523,166327.0
2024-01-25 10:00:00,36.69,37.02,36.63,36.94,172850.0,34.9523,35.2666,34.8951,35.1904,172850.0
2024-01-25 10:30:00,36.93,36.98,36.62,36.66,95695.0,35.1809,35.2285,34.8856,34.9237,95695.0
2024-01-25 11:00:00,36.67,36.78,36.57,36.78,86843.0,34.9332,35.038,34.838,35.038,86843.0
2024-01-25 11:30:00,36.77,36.77,36.51,36.56,89213.0,35.0285,35.0285,34.7808,34.8284,89213.0
2024-01-25 12:00:00,36.56,36.64,36.43,36.57,96554.0,34.8284,34.9046,34.7046,34.838,96554.0
2024-01-25 12:30:00,36.57,36.57,36.34,36.43,137575.0,34.838,34.838,34.6188,34.7046,137575.0
2024-01-25 13:00:00,36.43,36.68,36.43,36.66,144481.0,34.7046,34.9427,34.7046,34.9237,144481.0
2024-01-25 13:30:00,36.65,36.83,36.62,36.82,124169.0,34.9142,35.0856,34.8856,35.0761,124169.0
2024-01-25 14:00:00,36.82,36.98,36.78,36.97,178367.0,35.0761,35.2285,35.038,35.219,178367.0
2024-01-25 14:30:00,36.97,36.99,36.89,36.96,144777.0,35.219,35.2381,35.1428,35.2095,144777.0
2024-01-25 15:00:00,36.96,36.97,36.87,36.94,253012.0,35.2095,35.219,35.1237,35.1904,253012.0
2024-01-25 15:30:00,36.94,37.0,36.8,36.91,535332.0,35.1904,35.2476,35.0571,35.1618,535332.0
2024-01-26 09:30:00,37.0,37.73,36.97,37.67,384777.0,35.2476,35.943,35.219,35.8859,384777.0
2024-01-26 10:00:00,37.66,37.76,37.39,37.7,315134.0,35.8763,35.9716,35.6191,35.9144,315134.0
2024-01-26 10:30:00,37.71,37.89,37.67,37.8,390503.0,35.924,36.0954,35.8859,36.0097,390503.0
2024-01-26 11:00:00,37.8,37.84,37.66,37.7,148528.0,36.0097,36.0478,35.8763,35.9144,148528.0
2024-01-26 11:30:00,37.7,37.73,37.64,37.71,125768.0,35.9144,35.943,35.8573,35.924,125768.0
2024-01-26 12:00:00,37.71,37.73,37.5,37.59,137113.0,35.924,35.943,35.7239,35.8096,137113.0
2024-01-26 12:30:00,37.6,37.61,37.49,37.59,130783.0,35.8192,35.8287,35.7144,35.8096,130783.0
2024-01-26 13:00:00,37.59,37.66,37.54,37.64,87534.0,35.8096,35.8763,35.762,35.8573,87534.0
2024-01-26 13:30:00,37.64,37.65,37.58,37.62,92599.0,35.8573,35.8668,35.8001,35.8382,92599.0
2024-01-26 14:00:00,37.63,37.75,37.61,37.73,61747.0,35.8477,35.9621,35.8287,35.943,61747.0
2024-01-26 14:30:00,37.72,37.79,37.71,37.79,67072.0,35.9335,36.0002,35.924,36.0002,67072.0
2024-01-26 15:00:00,37.78,37.79,37.67,37.69,72332.0,35.9906,36.0002,35.8859,35.9049,72332.0
2024-01-26 15:30:00,37.7,37.73,37.61,37.62,354062.0,35.9144,35.943,35.8287,35.8382,354062.0
2024-01-29 09:30:00,37.58,37.68,37.24,37.37,171217.0,35.8001,35.8954,35.4762,35.6001,171217.0
2024-01-29 10:00:00,37.38,37.42,37.11,37.19,157446.0,35.6096,35.6477,35.3524,35.4286,157446.0
2024-01-29 10:30:00,37.18,37.28,37.07,37.09,145336.0,35.4191,35.5143,35.3143,35.3333,145336.0
2024-01-29 11:00:00,37.09,37.24,37.08,37.2,179403.0,35.3333,35.4762,35.3238,35.4381,179403.0
2024-01-29 11:30:00,37.2,37.29,37.16,37.28,142915.0,35.4381,35.5239,35.4,35.5143,142915.0
2024-01-29 12:00:00,37.27,37.28,37.14,37.18,61889.0,35.5048,35.5143,35.381,35.4191,61889.0
2024-01-29 12:30:00,37.19,37.24,37.14,37.2,57221.0,35.4286,35.4762,35.381,35.4381,57221.0
2024-01-29 13:00:00,37.2,37.21,37.15,37.21,47846.0,35.4381,35.4476,35.3905,35.4476,47846.0
2024-01-29 13:30:00,37.2,37.26,37.18,37.2,48857.0,35.4381,35.4953,35.4191,35.4381,48857.0
2024-01-29 14:00:00,37.2,37.24,37.12,37.17,85391.0,35.4381,35.4762,35.3619,35.4095,85391.0
2024-01-29 14:30:00,37.16,37.25,37.16,37.24,63042.0,35.4,35.4857,35.4,35.4762,63042.0
2024-01-29 15:00:00,37.25,37.7,37.24,37.66,180130.0,35.4857,35.9144,35.4762,35.8763,180130.0
2024-01-29 15:30:00,37.66,37.78,37.53,37.78,601013.0,35.8763,35.9906,35.7525,35.9906,601013.0
2024-01-30 09:30:00,37.68,38.03,37.62,37.96,170833.0,35.8954,36.2288,35.8382,36.1621,170833.0
2024-01-30 10:00:00,37.97,38.0,37.75,37.77,248742.0,36.1716,36.2002,35.9621,35.9811,248742.0
2024-01-30 10:30:00,37.77,37.84,37.67,37.79,122216.0,35.9811,36.0478,35.8859,36.0002,122216.0
2024-01-30 11:00:00,37.77,37.82,37.58,37.66,92607.0,35.9811,36.0287,35.8001,35.8763,92607.0
2024-01-30 11:30:00,37.66,37.76,37.66,37.7,44014.0,35.8763,35.9716,35.8763,35.9144,44014.0
2024-01-30 12:00:00,37.7,37.74,37.66,37.72,51744.0,35.9144,35.9525,35.8763,35.9335,51744.0
2024-01-30 12:30:00,37.72,37.74,37.58,37.59,69557.0,35.9335,35.9525,35.8001,35.8096,69557.0
2024-01-30 13:00:00,37.59,37.66,37.54,37.65,57555.0,35.8096,35.8763,35.762,35.8668,57555.0
2024-01-30 13:30:00,37.65,37.66,37.59,37.63,45586.0,35.8668,35.8763,35.8096,35.8477,45586.0
2024-01-30 14:00:00,37.63,37.73,37.61,37.7,63711.0,35.8477,35.943,35.8287,35.9144,63711.0
2024-01-30 14:30:00,37.7,37.77,37.68,37.73,50135.0,35.9144,35.9811,35.8954,35.943,50135.0
2024-01-30 15:00:00,37.73,37.74,37.62,37.7,100237.0,35.943,35.9525,35.8382,35.9144,100237.0
2024-01-30 15:30:00,37.7,37.72,37.57,37.57,434596.0,35.9144,35.9335,35.7906,35.7906,434596.0
2024-01-31 09:30:00,36.65,37.31,36.35,37.02,267175.0,35.1997,35.8336,34.9116,35.5551,267175.0
2024-01-31 10:00:00,37.01,37.37,36.92,37.32,238701.0,35.5455,35.8912,35.459,35.8432,238701.0
2024-01-31 10:30:00,37.33,37.38,37.18,37.3,193338.0,35.8528,35.9008,35.7087,35.824,193338.0
2024-01-31 11:00:00,37.29,37.39,37.22,37.25,78297.0,35.8144,35.9104,35.7472,35.776,78297.0
2024-01-31 11:30:00,37.26,37.27,37.03,37.23,74713.0,35.7856,35.7952,35.5647,35.7568,74713.0
2024-01-31 12:00:00,37.22,37.35,37.2,37.34,54267.0,35.7472,35.872,35.728,35.8624,54267.0
2024-01-31 12:30:00,37.34,37.37,37.24,37.33,52326.0,35.8624,35.8912,35.7664,35.8528,52326.0
2024-01-31 13:00:00,37.33,37.37,37.2,37.33,92206.0,35.8528,35.8912,35.728,35.8528,92206.0
2024-01-31 13:30:00,37.34,37.41,37.29,37.32,79376.0,35.8624,35.9296,35.8144,35.8432,79376.0
2024-01-31 14:00:00,37.36,37.37,36.99,37.06,147356.0,35.8816,35.8912,35.5263,35.5935,147356.0
2024-01-31 14:30:00,37.05,37.7,37.03,37.28,286852.0,35.5839,36.2082,35.5647,35.8048,286852.0
2024-01-31 15:00:00,37.3,37.33,36.72,37.03,486313.0,35.824,35.8528,35.2669,35.5647,486313.0
2024-01-31 15:30:00,37.02,37.07,36.6,36.68,884603.0,35.5551,35.6031,35.1517,35.2285,884603.0
2024-02-01 09:30:00,37.28,37.44,36.75,36.84,357155.0,35.8048,35.9585,35.2958,35.3822,357155.0
2024-02-01 10:00:00,36.84,37.21,36.72,37.01,268061.0,35.3822,35.7376,35.2669,35.5455,268061.0
2024-02-01 10:30:00,37.01,37.06,36.49,36.49,173497.0,35.5455,35.5935,35.0461,35.0461,173497.0
2024-02-01 11:00:00,36.49,36.71,36.43,36.68,228333.0,35.0461,35.2573,34.9884,35.2285,228333.0
2024-02-01 11:30:00,36.68,36.82,36.64,36.82,139091.0,35.2285,35.363,35.1901,35.363,139091.0
2024-02-01 12:00:00,36.83,37.16,36.81,37.16,153359.0,35.3726,35.6895,35.3534,35.6895,153359.0
2024-02-01 12:30:00,37.17,37.43,37.11,37.3,183179.0,35.6991,35.9489,35.6415,35.824,183179.0
2024-02-01 13:00:00,37.3,37.34,37.04,37.13,109635.0,35.824,35.8624,35.5743,35.6607,109635.0
2024-02-01 13:30:00,37.12,37.21,37.11,37.17,93292.0,35.6511,35.7376,35.6415,35.6991,93292.0
2024-02-01 14:00:00,37.18,37.22,37.13,37.16,106519.0,35.7087,35.7472,35.6607,35.6895,106519.0
2024-02-01 14:30:00,37.17,37.39,37.11,37.34,141140.0,35.6991,35.9104,35.6415,35.8624,141140.0
2024-02-01 15:00:00,37.35,37.36,37.2,37.22,308901.0,35.872,35.8816,35.728,35.7472,308901.0
2024-02-01 15:30:00,37.22,37.3,37.04,37.09,738240.0,35.7472,35.824,35.5743,35.6223,738240.0
2024-02-02 09:30:00,36.75,36.75,35.95,36.52,385816.0,35.2958,35.2958,34.5274,35.0749,385816.0
2024-02-02 10:00:00,36.55,36.62,36.3,36.56,266201.0,35.1037,35.1709,34.8636,35.1133,266201.0
2024-02-02 10:30:00,36.56,36.73,36.49,36.55,168533.0,35.1133,35.2766,35.0461,35.1037,168533.0
2024-02-02 11:00:00,36.55,36.67,36.47,36.66,232586.0,35.1037,35.2189,35.0268,35.2093,232586.0
2024-02-02 11:30:00,36.66,36.72,36.56,36.6,255069.0,35.2093,35.2669,35.1133,35.1517,255069.0
2024-02-02 12:00:00,36.59,36.63,36.49,36.59,142119.0,35.1421,35.1805,35.0461,35.1421,142119.0
2024-02-02 12:30:00,36.59,36.68,36.41,36.59,226669.0,35.1421,35.2285,34.9692,35.1421,226669.0
2024-02-02 13:00:00,36.59,36.6,36.44,36.47,155804.0,35.1421,35.1517,34.998,35.0268,155804.0
2024-02-02 13:30:00,36.47,36.57,36.43,36.52,168527.0,35.0268,35.1229,34.9884,35.0749,168527.0
2024-02-02 14:00:00,36.53,36.61,36.51,36.58,234842.0,35.0845,35.1613,35.0653,35.1325,234842.0
2024-02-02 14:30:00,36.59,36.68,36.53,36.55,182937.0,35.1421,35.2285,35.0845,35.1037,182937.0
2024-02-02 15:00:00,36.55,36.59,36.5,36.55,130660.0,35.1037,35.1421,35.0557,35.1037,130660.0
2024-02-02 15:30:00,36.55,36.56,36.37,36.39,699315.0,35.1037,35.1133,34.9308,34.95,699315.0
2024-02-05 09:30:00,35.97,35.97,35.38,35.61,473407.0,34.5466,34.5466,33.98,34.2009,473407.0
2024-02-05 10:00:00,35.59,35.63,35.2,35.22,253378.0,34.1817,34.2201,33.8071,33.8263,253378.0
2024-02-05 10:30:00,35.23,35.42,35.15,35.39,250849.0,33.8359,34.0184,33.7591,33.9896,250849.0
2024-02-05 11:00:00,35.39,35.49,35.31,35.38,195610.0,33.9896,34.0856,33.9127,33.98,195610.0
2024-02-05 11:30:00,35.39,35.43,35.3,35.34,123860.0,33.9896,34.028,33.9031,33.9416,123860.0
2024-02-05 12:00:00,35.34,35.57,35.34,35.57,150066.0,33.9416,34.1625,33.9416,34.1625,150066.0
2024-02-05 12:30:00,35.57,35.67,35.56,35.67,88407.0,34.1625,34.2585,34.1529,34.2585,88407.0
2024-02-05 13:00:00,35.66,35.69,35.51,35.51,100193.0,34.2489,34.2777,34.1048,34.1048,100193.0
2024-02-05 13:30:00,35.51,35.71,35.51,35.66,104200.0,34.1048,34.2969,34.1048,34.2489,104200.0
2024-02-05 14:00:00,35.66,35.77,35.62,35.77,107422.0,34.2489,34.3545,34.2105,34.3545,107422.0
2024-02-05 14:30:00,35.77,35.81,35.72,35.76,108822.0,34.3545,34.393,34.3065,34.3449,108822.0
2024-02-05 15:00:00,35.76,35.86,35.68,35.86,145634.0,34.3449,34.441,34.2681,34.441,145634.0
2024-02-05 15:30:00,35.86,35.96,35.71,35.76,731766.0,34.441,34.537,34.2969,34.3449,731766.0
2024-02-06 09:30:00,35.58,36.03,35.58,35.67,318240.0,34.1721,34.6043,34.1721,34.2585,318240.0
2024-02-06 10:00:00,35.68,35.69,35.41,35.59,283307.0,34.2681,34.2777,34.0088,34.1817,283307.0
2024-02-06 10:30:00,35.59,35.74,35.51,35.56,319616.0,34.1817,34.3257,34.1048,34.1529,319616.0
2024-02-06 11:00:00,35.55,35.84,35.49,35.81,331278.0,34.1432,34.4218,34.0856,34.393,331278.0
2024-02-06 11:30:00,35.8,35.82,35.57,35.59,217089.0,34.3834,34.4026,34.1625,34.1817,217089.0
2024-02-06 12:00:00,35.59,35.67,35.54,35.61,261601.0,34.1817,34.2585,34.1336,34.2009,261601.0
2024-02-06 12:30:00,35.62,35.72,35.57,35.62,224915.0,34.2105,34.3065,34.1625,34.2105,224915.0
2024-02-06 13:00:00,35.62,35.65,35.41,35.52,221950.0,34.2105,34.2393,34.0088,34.1144,221950.0
2024-02-06 13:30:00,35.52,35.79,35.51,35.77,134752.0,34.1144,34.3738,34.1048,34.3545,134752.0
2024-02-06 14:00:00,35.78,35.86,35.68,35.8,182530.0,34.3641,34.441,34.2681,34.3834,182530.0
2024-02-06 14:30:00,35.81,35.82,35.71,35.76,169184.0,34.393,34.4026,34.2969,34.3449,169184.0
2024-02-06 15:00:00,35.77,35.77,35.6,35.62,159782.0,34.3545,34.3545,34.1913,34.2105,159782.0
2024-02-06 15:30:00,35.62,35.88,35.56,35.88,678262.0,34.2105,34.4602,34.1529,34.4602,678262.0
2024-02-07 09:30:00,36.0,36.18,35.02,35.05,293164.0,34.5754,34.7483,33.6342,33.663,293164.0
2024-02-07 10:00:00,35.03,35.43,34.88,35.42,382279.0,33.6438,34.028,33.4998,34.0184,382279.0
2024-02-07 10:30:00,35.43,35.47,35.22,35.33,417140.0,34.028,34.0664,33.8263,33.932,417140.0
2024-02-07 11:00:00,35.34,35.49,35.21,35.43,306153.0,33.9416,34.0856,33.8167,34.028,306153.0
2024-02-07 11:30:00,35.44,35.64,35.44,35.57,148035.0,34.0376,34.2297,34.0376,34.1625,148035.0
2024-02-07 12:00:00,35.57,35.7,35.52,35.69,241431.0,34.1625,34.2873,34.1144,34.2777,241431.0
2024-02-07 12:30:00,35.69,35.78,35.61,35.72,212303.0,34.2777,34.3641,34.2009,34.3065,212303.0
2024-02-07 13:00:00,35.72,35.86,35.71,35.84,151531.0,34.3065,34.441,34.2969,34.4218,151531.0
2024-02-07 13:30:00,35.84,35.86,35.66,35.73,177898.0,34.4218,34.441,34.2489,34.3161,177898.0
2024-02-07 14:00:00,35.72,35.76,35.66,35.7,114492.0,34.3065,34.3449,34.2489,34.2873,114492.0
2024-02-07 14:30:00,35.7,35.85,35.67,35.8,144868.0,34.2873,34.4314,34.2585,34.3834,144868.0
2024-02-07 15:00:00,35.81,35.87,35.73,35.73,130985.0,34.393,34.4506,34.3161,34.3161,130985.0
2024-02-07 15:30:00,35.73,35.78,35.64,35.69,565853.0,34.3161,34.3641,34.2297,34.2777,565853.0
2024-02-08 09:30:00,36.25,36.52,35.7,35.9,408752.0,34.8155,35.0749,34.2873,34.4794,408752.0
2024-02-08 10:00:00,35.9,36.08,35.83,35.89,157021.0,34.4794,34.6523,34.4122,34.4698,157021.0
2024-02-08 10:30:00,35.89,35.99,35.74,35.86,215805.0,34.4698,34.5658,34.3257,34.441,215805.0
2024-02-08 11:00:00,35.86,35.89,35.73,35.8,143488.0,34.441,34.4698,34.3161,34.3834,143488.0
2024-02-08 11:30:00,35.8,35.81,35.72,35.78,125672.0,34.3834,34.393,34.3065,34.3641,125672.0
2024-02-08 12:00:00,35.77,35.85,35.74,35.75,78942.0,34.3545,34.4314,34.3257,34.3353,78942.0
2024-02-08 12:30:00,35.75,35.8,35.67,35.76,81536.0,34.3353,34.3834,34.2585,34.3449,81536.0
2024-02-08 13:00:00,35.75,35.85,35.75,35.79,66759.0,34.3353,34.4314,34.3353,34.3738,66759.0
2024-02-08 13:30:00,35.79,36.0,35.76,35.98,120445.0,34.3738,34.5754,34.3449,34.5562,120445.0
2024-02-08 14:00:00,36.0,36.15,35.96,36.13,92864.0,34.5754,34.7195,34.537,34.7003,92864.0
2024-02-08 14:30:00,36.12,36.12,36.0,36.09,85875.0,34.6907,34.6907,34.5754,34.6619,85875.0
2024-02-08 15:00:00,36.09,36.13,36.03,36.07,104358.0,34.6619,34.7003,34.6043,34.6427,104358.0
2024-02-08 15:30:00,36.08,36.2,36.07,36.19,435162.0,34.6523,34.7675,34.6427,34.7579,435162.0
2024-02-09 09:30:00,36.18,36.44,36.02,36.11,320755.0,34.7483,34.998,34.5946,34.6811,320755.0
2024-02-09 10:00:00,36.11,36.13,35.74,35.84,263592.0,34.6811,34.7003,34.3257,34.4218,263592.0
2024-02-09 10:30:00,35.83,36.1,35.81,36.1,234269.0,34.4122,34.6715,34.393,34.6715,234269.0
2024-02-09 11:00:00,36.1,36.11,35.89,35.95,145640.0,34.6715,34.6811,34.4698,34.5274,145640.0
2024-02-09 11:30:00,35.95,35.95,35.83,35.88,92224.0,34.5274,34.5274,34.4122,34.4602,92224.0
2024-02-09 12:00:00,35.88,36.04,35.84,36.04,98523.0,34.4602,34.6139,34.4218,34.6139,98523.0
2024-02-09 12:30:00,36.03,36.25,35.97,36.22,208900.0,34.6043,34.8155,34.5466,34.7867,208900.0
2024-02-09 13:00:00,36.22,36.29,36.11,36.28,147277.0,34.7867,34.854,34.6811,34.8444,147277.0
2024-02-09 13:30:00,36.28,36.34,36.22,36.27,106292.0,34.8444,34.902,34.7867,34.8348,106292.0
2024-02-09 14:00:00,36.26,36.26,36.17,36.2,72961.0,34.8252,34.8252,34.7387,34.7675,72961.0
2024-02-09 14:30:00,36.2,36.27,36.13,36.14,120858.0,34.7675,34.8348,34.7003,34.7099,120858.0
2024-02-09 15:00:00,36.14,36.17,36.06,36.14,131413.0,34.7099,34.7387,34.6331,34.7099,131413.0
2024-02-09 15:30:00,36.13,36.15,36.06,36.09,286878.0,34.7003,34.7195,34.6331,34.6619,286878.0
2024-02-12 09:30:00,36.19,36.52,36.06,36.51,238640.0,34.7579,35.0749,34.6331,35.0653,238640.0
2024-02-12 10:00:00,36.52,36.76,36.43,36.72,250719.0,35.0749,35.3054,34.9884,35.2669,250719.0
2024-02-12 10:30:00,36.73,36.92,36.72,36.76,267251.0,35.2766,35.459,35.2669,35.3054,267251.0
2024-02-12 11:00:00,36.75,36.82,36.69,36.79,159858.0,35.2958,35.363,35.2381,35.3342,159858.0
2024-02-12 11:30:00,36.79,36.99,36.77,36.97,108174.0,35.3342,35.5263,35.315,35.5071,108174.0
2024-02-12 12:00:00,36.97,36.99,36.87,36.94,81012.0,35.5071,35.5263,35.411,35.4782,81012.0
2024-02-12 12:30:00,36.93,37.06,36.9,37.05,114364.0,35.4686,35.5935,35.4398,35.5839,114364.0
2024-02-12 13:00:00,37.05,37.12,37.03,37.1,71912.0,35.5839,35.6511,35.5647,35.6319,71912.0
2024-02-12 13:30:00,37.1,37.17,37.01,37.15,77658.0,35.6319,35.6991,35.5455,35.6799,77658.0
2024-02-12 14:00:00,37.14,37.22,36.93,37.01,74980.0,35.6703,35.7472,35.4686,35.5455,74980.0
2024-02-12 14:30:00,37.01,37.06,36.97,37.01,59966.0,35.5455,35.5935,35.5071,35.5455,59966.0
2024-02-12 15:00:00,37.02,37.14,37.02,37.08,103866.0,35.5551,35.6703,35.5551,35.6127,103866.0
2024-02-12 15:30:00,37.08,37.14,36.99,37.05,425495.0,35.6127,35.6703,35.5263,35.5839,425495.0
2024-02-13 09:30:00,35.93,35.93,35.07,35.1,462555.0,34.5082,34.5082,33.6822,33.7111,462555.0
2024-02-13 10:00:00,35.11,35.2,34.85,35.07,624775.0,33.7207,33.8071,33.4709,33.6822,624775.0
2024-02-13 10:30:00,35.06,35.21,34.95,35.04,513362.0,33.6726,33.8167,33.567,33.6534,513362.0
2024-02-13 11:00:00,35.04,35.43,35.02,35.39,240862.0,33.6534,34.028,33.6342,33.9896,240862.0
2024-02-13 11:30:00,35.38,35.6,35.32,35.48,196945.0,33.98,34.1913,33.9223,34.076,196945.0
2024-02-13 12:00:00,35.47,35.49,35.39,35.44,123308.0,34.0664,34.0856,33.9896,34.0376,123308.0
2024-02-13 12:30:00,35.44,35.56,35.42,35.45,97053.0,34.0376,34.1529,34.0184,34.0472,97053.0
2024-02-13 13:00:00,35.45,35.59,35.39,35.55,152288.0,34.0472,34.1817,33.9896,34.1432,152288.0
2024-02-13 13:30:00,35.55,35.62,35.52,35.61,136178.0,34.1432,34.2105,34.1144,34.2009,136178.0
2024-02-13 14:00:00,35.6,35.6,35.14,35.17,139930.0,34.1913,34.1913,33.7495,33.7783,139930.0
2024-02-13 14:30:00,35.17,35.25,35.02,35.1,134372.0,33.7783,33.8551,33.6342,33.7111,134372.0
2024-02-13 15:00:00,35.1,35.11,35.0,35.09,157021.0,33.7111,33.7207,33.615,33.7015,157021.0
2024-02-13 15:30:00,35.1,35.44,35.09,35.33,666894.0,33.7111,34.0376,33.7015,33.932,666894.0
2024-02-14 09:30:00,35.84,36.04,35.52,35.72,137857.0,34.4218,34.6139,34.1144,34.3065,137857.0
2024-02-14 10:00:00,35.73,35.87,35.58,35.81,206797.0,34.3161,34.4506,34.1721,34.393,206797.0
2024-02-14 10:30:00,35.82,35.9,35.53,35.56,152690.0,34.4026,34.4794,34.124,34.1529,152690.0
2024-02-14 11:00:00,35.57,35.84,35.5,35.84,164651.0,34.1625,34.4218,34.0952,34.4218,164651.0
2024-02-14 11:30:00,35.84,35.94,35.8,35.83,254323.0,34.4218,34.5178,34.3834,34.4122,254323.0
2024-02-14 12:00:00,35.83,35.89,35.66,35.89,169433.0,34.4122,34.4698,34.2489,34.4698,169433.0
2024-02-14 12:30:00,35.89,35.9,35.79,35.87,115866.0,34.4698,34.4794,34.3738,34.4506,115866.0
2024-02-14 13:00:00,35.87,35.97,35.84,35.97,77558.0,34.4506,34.5466,34.4218,34.5466,77558.0
2024-02-14 13:30:00,35.98,36.06,35.95,36.0,58419.0,34.5562,34.6331,34.5274,34.5754,58419.0
2024-02-14 14:00:00,36.0,36.03,35.84,36.01,65194.0,34.5754,34.6043,34.4218,34.585,65194.0
2024-02-14 14:30:00,36.02,36.09,35.98,36.08,59076.0,34.5946,34.6619,34.5562,34.6523,59076.0
2024-02-14 15:00:00,36.08,36.15,36.03,36.12,72513.0,34.6523,34.7195,34.6043,34.6907,72513.0
2024-02-14 15:30:00,36.12,36.13,35.92,36.04,639526.0,34.6907,34.7003,34.4986,34.6139,639526.0
2024-02-15 09:30:00,36.44,37.05,36.39,36.97,336523.0,34.998,35.5839,34.95,35.5071,336523.0
2024-02-15 10:00:00,36.98,37.17,36.81,36.98,336939.0,35.5167,35.6991,35.3534,35.5167,336939.0
2024-02-15 10:30:00,36.99,37.01,36.77,36.79,293670.0,35.5263,35.5455,35.315,35.3342,293670.0
2024-02-15 11:00:00,36.79,36.96,36.78,36.91,249052.0,35.3342,35.4975,35.3246,35.4494,249052.0
2024-02-15 11:30:00,36.91,37.02,36.85,36.91,215499.0,35.4494,35.5551,35.3918,35.4494,215499.0
2024-02-15 12:00:00,36.91,37.0,36.84,36.98,138588.0,35.4494,35.5359,35.3822,35.5167,138588.0
2024-02-15 12:30:00,36.98,37.01,36.83,36.95,120149.0,35.5167,35.5455,35.3726,35.4878,120149.0
2024-02-15 13:00:00,36.95,36.98,36.85,36.96,62328.0,35.4878,35.5167,35.3918,35.4975,62328.0
2024-02-15 13:30:00,36.97,36.99,36.85,36.91,52480.0,35.5071,35.5263,35.3918,35.4494,52480.0
2024-02-15 14:00:00,36.93,37.05,36.91,36.96,87400.0,35.4686,35.5839,35.4494,35.4975,87400.0
2024-02-15 14:30:00,36.96,37.04,36.89,37.02,60829.0,35.4975,35.5743,35.4302,35.5551,60829.0
2024-02-15 15:00:00,37.02,37.08,36.91,36.98,111378.0,35.5551,35.6127,35.4494,35.5167,111378.0
2024-02-15 15:30:00,36.98,36.98,36.73,36.82,676346.0,35.5167,35.5167,35.2766,35.363,676346.0
2024-02-16 09:30:00,36.44,36.6,36.1,36.22,271505.0,34.998,35.1517,34.6715,34.7867,271505.0
2024-02-16 10:00:00,36.21,36.59,36.15,36.4,220476.0,34.7771,35.1421,34.7195,34.9596,220476.0
2024-02-16 10:30:00,36.39,36.53,36.23,36.27,182760.0,34.95,35.0845,34.7963,34.8348,182760.0
2024-02-16 11:00:00,36.28,36.42,36.18,36.35,144002.0,34.8444,34.9788,34.7483,34.9116,144002.0
2024-02-16 11:30:00,36.36,36.43,36.32,36.39,71026.0,34.9212,34.9884,34.8828,34.95,71026.0
2024-02-16 12:00:00,36.39,36.45,36.33,36.37,91396.0,34.95,35.0076,34.8924,34.9308,91396.0
2024-02-16 12:30:00,36.36,36.41,36.3,36.3,46458.0,34.9212,34.9692,34.8636,34.8636,46458.0
2024-02-16 13:00:00,36.3,36.3,36.12,36.25,54543.0,34.8636,34.8636,34.6907,34.8155,54543.0
2024-02-16 13:30:00,36.25,36.25,36.14,36.2,33539.0,34.8155,34.8155,34.7099,34.7675,33539.0
2024-02-16 14:00:00,36.22,36.28,36.19,36.2,63004.0,34.7867,34.8444,34.7579,34.7675,63004.0
2024-02-16 14:30:00,36.2,36.21,35.94,36.12,111643.0,34.7675,34.7771,34.5178,34.6907,111643.0
2024-02-16 15:00:00,36.11,36.2,36.08,36.19,77613.0,34.6811,34.7675,34.6523,34.7579,77613.0
2024-02-16 15:30:00,36.19,36.2,35.97,35.98,384237.0,34.7579,34.7675,34.5466,34.5562,384237.0
2024-02-20 09:30:00,35.55,36.95,35.51,36.93,456669.0,34.1432,35.4878,34.1048,35.4686,456669.0
2024-02-20 10:00:00,36.92,37.09,36.7,36.99,395159.0,35.459,35.6223,35.2477,35.5263,395159.0
2024-02-20 10:30:00,36.99,37.09,36.85,36.96,440723.0,35.5263,35.6223,35.3918,35.4975,440723.0
2024-02-20 11:00:00,36.95,37.18,36.93,37.02,296710.0,35.4878,35.7087,35.4686,35.5551,296710.0
2024-02-20 11:30:00,37.02,37.03,36.83,36.99,220509.0,35.5551,35.5647,35.3726,35.5263,220509.0
2024-02-20 12:00:00,36.99,36.99,36.79,36.88,160117.0,35.5263,35.5263,35.3342,35.4206,160117.0
2024-02-20 12:30:00,36.88,37.02,36.86,36.96,128558.0,35.4206,35.5551,35.4014,35.4975,128558.0
2024-02-20 13:00:00,36.97,37.16,36.96,37.16,187369.0,35.5071,35.6895,35.4975,35.6895,187369.0
2024-02-20 13:30:00,37.16,37.2,37.08,37.13,132850.0,35.6895,35.728,35.6127,35.6607,132850.0
2024-02-20 14:00:00,37.13,37.13,36.82,36.95,132451.0,35.6607,35.6607,35.363,35.4878,132451.0
2024-02-20 14:30:00,36.95,37.04,36.9,36.96,123490.0,35.4878,35.5743,35.4398,35.4975,123490.0
2024-02-20 15:00:00,36.96,37.02,36.83,36.94,257647.0,35.4975,35.5551,35.3726,35.4782,257647.0
2024-02-20 15:30:00,36.95,36.96,36.63,36.7,854666.0,35.4878,35.4975,35.1805,35.2477,854666.0
2024-02-21 09:30:00,36.17,36.33,35.7,36.02,253018.0,34.7387,34.8924,34.2873,34.5946,253018.0
2024-02-21 10:00:00,36.01,36.17,35.93,36.11,152524.0,34.585,34.7387,34.5082,34.6811,152524.0
2024-02-21 10:30:00,36.11,36.16,35.94,36.02,103962.0,34.6811,34.7291,34.5178,34.5946,103962.0
2024-02-21 11:00:00,36.03,36.16,35.98,36.13,86685.0,34.6043,34.7291,34.5562,34.7003,86685.0
2024-02-21 11:30:00,36.12,36.18,35.99,36.17,62410.0,34.6907,34.7483,34.5658,34.7387,62410.0
2024-02-21 12:00:00,36.16,36.22,36.1,36.19,77106.0,34.7291,34.7867,34.6715,34.7579,77106.0
2024-02-21 12:30:00,36.19,36.3,36.14,36.28,73077.0,34.7579,34.8636,34.7099,34.8444,73077.0
2024-02-21 13:00:00,36.29,36.3,36.08,36.3,89714.0,34.854,34.8636,34.6523,34.8636,89714.0
2024-02-21 13:30:00,36.3,36.45,36.28,36.43,61069.0,34.8636,35.0076,34.8444,34.9884,61069.0
2024-02-21 14:00:00,36.41,36.43,36.13,36.19,87053.0,34.9692,34.9884,34.7003,34.7579,87053.0
2024-02-21 14:30:00,36.19,36.27,36.13,36.27,98612.0,34.7579,34.8348,34.7003,34.8348,98612.0
2024-02-21 15:00:00,36.27,36.27,35.96,36.03,70613.0,34.8348,34.8348,34.537,34.6043,70613.0
2024-02-21 15:30:00,36.04,36.31,36.04,36.31,547646.0,34.6139,34.8732,34.6139,34.8732,547646.0
2024-02-22 09:30:00,36.32,36.66,36.24,36.55,362438.0,34.8828,35.2093,34.8059,35.1037,362438.0
2024-02-22 10:00:00,36.56,36.59,36.31,36.44,317052.0,35.1133,35.1421,34.8732,34.998,317052.0
2024-02-22 10:30:00,36.45,36.46,36.31,36.37,243604.0,35.0076,35.0172,34.8732,34.9308,243604.0
2024-02-22 11:00:00,36.37,36.39,36.28,36.37,193390.0,34.9308,34.95,34.8444,34.9308,193390.0
2024-02-22 11:30:00,36.36,36.41,36.34,36.35,310419.0,34.9212,34.9692,34.902,34.9116,310419.0
2024-02-22 12:00:00,36.35,36.36,36.19,36.2,110541.0,34.9116,34.9212,34.7579,34.7675,110541.0
2024-02-22 12:30:00,36.2,36.22,36.1,36.15,149548.0,34.7675,34.7867,34.6715,34.7195,149548.0
2024-02-22 13:00:00,36.17,36.19,35.95,36.01,104716.0,34.7387,34.7579,34.5274,34.585,104716.0
2024-02-22 13:30:00,36.01,36.02,35.94,35.99,103064.0,34.585,34.5946,34.5178,34.5658,103064.0
2024-02-22 14:00:00,36.0,36.01,35.94,35.96,122230.0,34.5754,34.585,34.5178,34.537,122230.0
2024-02-22 14:30:00,35.96,35.97,35.73,35.75,119208.0,34.537,34.5466,34.3161,34.3353,119208.0
2024-02-22 15:00:00,35.74,36.01,35.73,35.95,198354.0,34.3257,34.585,34.3161,34.5274,198354.0
2024-02-22 15:30:00,35.95,36.01,35.93,36.01,501099.0,34.5274,34.585,34.5082,34.585,501099.0
2024-02-23 09:30:00,36.13,36.19,35.82,36.15,162061.0,34.7003,34.7579,34.4026,34.7195,162061.0
2024-02-23 10:00:00,36.15,36.2,35.95,36.19,253204.0,34.7195,34.7675,34.5274,34.7579,253204.0
2024-02-23 10:30:00,36.19,36.26,36.05,36.26,345533.0,34.7579,34.8252,34.6235,34.8252,345533.0
2024-02-23 11:00:00,36.26,36.33,36.1,36.3,274136.0,34.8252,34.8924,34.6715,34.8636,274136.0
2024-02-23 11:30:00,36.29,36.33,36.19,36.29,187523.0,34.854,34.8924,34.7579,34.854,187523.0
2024-02-23 12:00:00,36.28,36.38,36.27,36.3,97162.0,34.8444,34.9404,34.8348,34.8636,97162.0
2024-02-23 12:30:00,36.31,36.42,36.29,36.36,60793.0,34.8732,34.9788,34.854,34.9212,60793.0
2024-02-23 13:00:00,36.35,36.35,36.28,36.34,38801.0,34.9116,34.9116,34.8444,34.902,38801.0
2024-02-23 13:30:00,36.34,36.38,36.28,36.3,60412.0,34.902,34.9404,34.8444,34.8636,60412.0
2024-02-23 14:00:00,36.3,36.33,36.18,36.18,64668.0,34.8636,34.8924,34.7483,34.7483,64668.0
2024-02-23 14:30:00,36.19,36.19,36.08,36.09,64611.0,34.7579,34.7579,34.6523,34.6619,64611.0
2024-02-23 15:00:00,36.1,36.17,36.04,36.14,96562.0,34.6715,34.7387,34.6139,34.7099,96562.0
2024-02-23 15:30:00,36.15,36.25,36.12,36.21,409330.0,34.7195,34.8155,34.6907,34.7771,409330.0
2024-02-26 09:30:00,36.0,37.03,35.96,36.96,894413.0,34.5754,35.5647,34.537,35.4975,894413.0
2024-02-26 10:00:00,36.95,36.97,36.3,36.35,240081.0,35.4878,35.5071,34.8636,34.9116,240081.0
2024-02-26 10:30:00,36.36,36.47,36.31,36.37,217187.0,34.9212,35.0268,34.8732,34.9308,217187.0
2024-02-26 11:00:00,36.37,36.38,36.25,36.36,113108.0,34.9308,34.9404,34.8155,34.9212,113108.0
2024-02-26 11:30:00,36.36,36.46,36.29,36.34,128594.0,34.9212,35.0172,34.854,34.902,128594.0
2024-02-26 12:00:00,36.34,36.48,36.31,36.46,90135.0,34.902,35.0364,34.8732,35.0172,90135.0
2024-02-26 12:30:00,36.45,36.46,36.31,36.33,65048.0,35.0076,35.0172,34.8732,34.8924,65048.0
2024-02-26 13:00:00,36.33,36.33,36.02,36.02,84015.0,34.8924,34.8924,34.5946,34.5946,84015.0
2024-02-26 13:30:00,36.01,36.17,36.0,36.15,87601.0,34.585,34.7387,34.5754,34.7195,87601.0
2024-02-26 14:00:00,36.15,36.18,36.08,36.13,49008.0,34.7195,34.7483,34.6523,34.7003,49008.0
2024-02-26 14:30:00,36.13,36.14,36.07,36.12,55271.0,34.7003,34.7099,34.6427,34.6907,55271.0
2024-02-26 15:00:00,36.12,36.26,36.07,36.16,143797.0,34.6907,34.8252,34.6427,34.7291,143797.0
2024-02-26 15:30:00,36.16,36.24,36.03,36.03,426430.0,34.7291,34.8059,34.6043,34.6043,426430.0
2024-02-27 09:30:00,36.32,36.62,36.22,36.31,133692.0,34.8828,35.1709,34.7867,34.8732,133692.0
2024-02-27 10:00:00,36.3,36.39,36.22,36.38,114704.0,34.8636,34.95,34.7867,34.9404,114704.0
2024-02-27 10:30:00,36.38,36.52,36.35,36.52,86924.0,34.9404,35.0749,34.9116,35.0749,86924.0
2024-02-27 11:00:00,36.52,36.63,36.5,36.58,66391.0,35.0749,35.1805,35.0557,35.1325,66391.0
2024-02-27 11:30:00,36.57,36.63,36.53,36.58,42762.0,35.1229,35.1805,35.0845,35.1325,42762.0
2024-02-27 12:00:00,36.59,36.61,36.55,36.55,53827.0,35.1421,35.1613,35.1037,35.1037,53827.0
2024-02-27 12:30:00,36.55,36.55,36.45,36.49,40430.0,35.1037,35.1037,35.0076,35.0461,40430.0
2024-02-27 13:00:00,36.49,36.57,36.42,36.43,30611.0,35.0461,35.1229,34.9788,34.9884,30611.0
2024-02-27 13:30:00,36.41,36.53,36.41,36.48,30205.0,34.9692,35.0845,34.9692,35.0364,30205.0
2024-02-27 14:00:00,36.49,36.51,36.42,36.45,49213.0,35.0461,35.0653,34.9788,35.0076,49213.0
2024-02-27 14:30:00,36.45,36.46,36.33,36.35,43186.0,35.0076,35.0172,34.8924,34.9116,43186.0
2024-02-27 15:00:00,36.36,36.58,36.36,36.57,110535.0,34.9212,35.1325,34.9212,35.1229,110535.0
2024-02-27 15:30:00,36.58,36.64,36.52,36.61,332778.0,35.1325,35.1901,35.0749,35.1613,332778.0
2024-02-28 09:30:00,36.29,36.69,36.25,36.69,150825.0,34.854,35.2381,34.8155,35.2381,150825.0
2024-02-28 10:00:00,36.7,36.73,36.62,36.66,123301.0,35.2477,35.2766,35.1709,35.2093,123301.0
2024-02-28 10:30:00,36.65,36.72,36.59,36.65,57351.0,35.1997,35.2669,35.1421,35.1997,57351.0
2024-02-28 11:00:00,36.65,36.67,36.44,36.55,56054.0,35.1997,35.2189,34.998,35.1037,56054.0
2024-02-28 11:30:00,36.57,36.57,36.46,36.54,36052.0,35.1229,35.1229,35.0172,35.0941,36052.0
2024-02-28 12:00:00,36.54,36.57,36.39,36.41,46647.0,35.0941,35.1229,34.95,34.9692,46647.0
2024-02-28 12:30:00,36.41,36.43,36.36,36.41,33229.0,34.9692,34.9884,34.9212,34.9692,33229.0
2024-02-28 13:00:00,36.41,36.54,36.39,36.54,23890.0,34.9692,35.0941,34.95,35.0941,23890.0
2024-02-28 13:30:00,36.54,36.55,36.45,36.48,52519.0,35.0941,35.1037,35.0076,35.0364,52519.0
2024-02-28 14:00:00,36.49,36.5,36.37,36.38,41693.0,35.0461,35.0557,34.9308,34.9404,41693.0
2024-02-28 14:30:00,36.38,36.38,36.29,36.33,38512.0,34.9404,34.9404,34.854,34.8924,38512.0
2024-02-28 15:00:00,36.33,36.4,36.24,36.29,78700.0,34.8924,34.9596,34.8059,34.854,78700.0
2024-02-28 15:30:00,36.28,36.33,36.16,36.22,349380.0,34.8444,34.8924,34.7291,34.7867,349380.0
2024-02-29 09:30:00,36.72,36.83,36.38,36.83,119140.0,35.2669,35.3726,34.9404,35.3726,119140.0
2024-02-29 10:00:00,36.82,37.23,36.71,37.23,257789.0,35.363,35.7568,35.2573,35.7568,257789.0
2024-02-29 10:30:00,37.22,37.23,36.81,36.99,281881.0,35.7472,35.7568,35.3534,35.5263,281881.0
2024-02-29 11:00:00,36.99,37.06,36.8,36.96,186840.0,35.5263,35.5935,35.3438,35.4975,186840.0
2024-02-29 11:30:00,36.95,36.97,36.72,36.76,135580.0,35.4878,35.5071,35.2669,35.3054,135580.0
2024-02-29 12:00:00,36.74,36.81,36.59,36.6,65274.0,35.2862,35.3534,35.1421,35.1517,65274.0
2024-02-29 12:30:00,36.59,36.75,36.56,36.72,94132.0,35.1421,35.2958,35.1133,35.2669,94132.0
2024-02-29 13:00:00,36.73,36.8,36.69,36.77,80291.0,35.2766,35.3438,35.2381,35.315,80291.0
2024-02-29 13:30:00,36.77,36.91,36.75,36.91,55732.0,35.315,35.4494,35.2958,35.4494,55732.0
2024-02-29 14:00:00,36.91,36.96,36.78,36.93,118601.0,35.4494,35.4975,35.3246,35.4686,118601.0
2024-02-29 14:30:00,36.93,36.96,36.77,36.84,65287.0,35.4686,35.4975,35.315,35.3822,65287.0
2024-02-29 15:00:00,36.85,36.89,36.77,36.82,82253.0,35.3918,35.4302,35.315,35.363,82253.0
2024-02-29 15:30:00,36.83,37.04,36.83,36.96,600775.0,35.3726,35.5743,35.3726,35.4975,600775.0
2024-03-01 09:30:00,37.02,37.02,36.27,36.64,185607.0,35.5551,35.5551,34.8348,35.1901,185607.0
2024-03-01 10:00:00,36.65,37.09,36.64,37.03,227126.0,35.1997,35.6223,35.1901,35.5647,227126.0
2024-03-01 10:30:00,37.04,37.22,36.9,37.19,366556.0,35.5743,35.7472,35.4398,35.7184,366556.0
2024-03-01 11:00:00,37.2,37.49,37.17,37.33,787255.0,35.728,36.0065,35.6991,35.8528,787255.0
2024-03-01 11:30:00,37.32,37.44,37.22,37.39,224401.0,35.8432,35.9585,35.7472,35.9104,224401.0
2024-03-01 12:00:00,37.38,37.42,37.27,37.3,111277.0,35.9008,35.9393,35.7952,35.824,111277.0
2024-03-01 12:30:00,37.3,37.41,37.29,37.34,112290.0,35.824,35.9296,35.8144,35.8624,112290.0
2024-03-01 13:00:00,37.33,37.34,37.19,37.22,76338.0,35.8528,35.8624,35.7184,35.7472,76338.0
2024-03-01 13:30:00,37.22,37.32,37.19,37.32,75850.0,35.7472,35.8432,35.7184,35.8432,75850.0
2024-03-01 14:00:00,37.32,37.36,37.26,37.3,58648.0,35.8432,35.8816,35.7856,35.824,58648.0
2024-03-01 14:30:00,37.31,37.33,37.2,37.21,121446.0,35.8336,35.8528,35.728,35.7376,121446.0
2024-03-01 15:00:00,37.21,37.28,37.09,37.25,149954.0,35.7376,35.8048,35.6223,35.776,149954.0
2024-03-01 15:30:00,37.25,37.39,37.2,37.33,487194.0,35.776,35.9104,35.728,35.8528,487194.0
2024-03-04 09:30:00,37.55,37.89,37.49,37.84,390654.0,36.0641,36.3907,36.0065,36.3426,390654.0
2024-03-04 10:00:00,37.84,37.87,37.56,37.86,257692.0,36.3426,36.3714,36.0737,36.3618,257692.0
2024-03-04 10:30:00,37.85,37.86,37.66,37.8,253546.0,36.3522,36.3618,36.1698,36.3042,253546.0
2024-03-04 11:00:00,37.81,37.87,37.77,37.8,146151.0,36.3138,36.3714,36.2754,36.3042,146151.0
2024-03-04 11:30:00,37.8,37.86,37.64,37.7,95070.0,36.3042,36.3618,36.1505,36.2082,95070.0
2024-03-04 12:00:00,37.7,37.73,37.61,37.69,64384.0,36.2082,36.237,36.1217,36.1986,64384.0
2024-03-04 12:30:00,37.69,37.71,37.54,37.55,49211.0,36.1986,36.2178,36.0545,36.0641,49211.0
2024-03-04 13:00:00,37.56,37.67,37.33,37.34,214362.0,36.0737,36.1794,35.8528,35.8624,214362.0
2024-03-04 13:30:00,37.34,37.36,36.91,36.94,167002.0,35.8624,35.8816,35.4494,35.4782,167002.0
2024-03-04 14:00:00,36.94,37.02,36.75,36.94,134102.0,35.4782,35.5551,35.2958,35.4782,134102.0
2024-03-04 14:30:00,36.94,37.15,36.88,37.15,137415.0,35.4782,35.6799,35.4206,35.6799,137415.0
2024-03-04 15:00:00,37.14,37.19,36.99,37.02,82130.0,35.6703,35.7184,35.5263,35.5551,82130.0
2024-03-04 15:30:00,37.02,37.03,36.7,36.87,452663.0,35.5551,35.5647,35.2477,35.411,452663.0
2024-03-05 09:30:00,36.57,37.34,36.43,36.9,227806.0,35.1229,35.8624,34.9884,35.4398,227806.0
2024-03-05 10:00:00,36.91,37.18,36.82,37.02,258481.0,35.4494,35.7087,35.363,35.5551,258481.0
2024-03-05 10:30:00,37.02,37.1,36.9,37.07,269182.0,35.5551,35.6319,35.4398,35.6031,269182.0
2024-03-05 11:00:00,37.07,37.27,37.03,37.1,260060.0,35.6031,35.7952,35.5647,35.6319,260060.0
2024-03-05 11:30:00,37.09,37.16,36.75,36.86,199187.0,35.6223,35.6895,35.2958,35.4014,199187.0
2024-03-05 12:00:00,36.86,36.97,36.85,36.94,141415.0,35.4014,35.5071,35.3918,35.4782,141415.0
2024-03-05 12:30:00,36.94,36.95,36.76,36.84,253964.0,35.4782,35.4878,35.3054,35.3822,253964.0
2024-03-05 13:00:00,36.85,36.96,36.81,36.82,159121.0,35.3918,35.4975,35.3534,35.363,159121.0
2024-03-05 13:30:00,36.81,36.99,36.8,36.92,124439.0,35.3534,35.5263,35.3438,35.459,124439.0
2024-03-05 14:00:00,36.91,36.91,36.79,36.86,127239.0,35.4494,35.4494,35.3342,35.4014,127239.0
2024-03-05 14:30:00,36.86,36.87,36.42,36.43,228987.0,35.4014,35.411,34.9788,34.9884,228987.0
2024-03-05 15:00:00,36.42,36.5,36.18,36.34,513308.0,34.9788,35.0557,34.7483,34.902,513308.0
2024-03-05 15:30:00,36.34,36.55,36.27,36.5,770187.0,34.902,35.1037,34.8348,35.0557,770187.0
2024-03-06 09:30:00,36.1,36.3,35.36,35.98,861133.0,34.6715,34.8636,33.9608,34.5562,861133.0
2024-03-06 10:00:00,35.98,36.0,35.56,35.73,209820.0,34.5562,34.5754,34.1529,34.3161,209820.0
2024-03-06 10:30:00,35.73,36.08,35.67,36.0,320748.0,34.3161,34.6523,34.2585,34.5754,320748.0
2024-03-06 11:00:00,36.01,36.06,35.87,36.0,134391.0,34.585,34.6331,34.4506,34.5754,134391.0
2024-03-06 11:30:00,36.0,36.17,35.85,35.85,173981.0,34.5754,34.7387,34.4314,34.4314,173981.0
2024-03-06 12:00:00,35.86,35.88,35.68,35.88,78995.0,34.441,34.4602,34.2681,34.4602,78995.0
2024-03-06 12:30:00,35.88,35.93,35.86,35.89,96657.0,34.4602,34.5082,34.441,34.4698,96657.0
2024-03-06 13:00:00,35.9,35.95,35.87,35.91,60214.0,34.4794,34.5274,34.4506,34.489,60214.0
2024-03-06 13:30:00,35.91,35.92,35.59,35.65,103547.0,34.489,34.4986,34.1817,34.2393,103547.0
2024-03-06 14:00:00,35.64,35.81,35.49,35.75,203500.0,34.2297,34.393,34.0856,34.3353,203500.0
2024-03-06 14:30:00,35.75,35.78,35.62,35.69,225025.0,34.3353,34.3641,34.2105,34.2777,225025.0
2024-03-06 15:00:00,35.68,35.87,35.63,35.84,248104.0,34.2681,34.4506,34.2201,34.4218,248104.0
2024-03-06 15:30:00,35.84,36.09,35.78,36.09,550211.0,34.4218,34.6619,34.3641,34.6619,550211.0
2024-03-07 09:30:00,36.1,36.73,36.1,36.41,262076.0,34.6715,35.2766,34.6715,34.9692,262076.0
2024-03-07 10:00:00,36.42,36.5,36.16,36.49,209174.0,34.9788,35.0557,34.7291,35.0461,209174.0
2024-03-07 10:30:00,36.5,36.53,36.39,36.47,173838.0,35.0557,35.0845,34.95,35.0268,173838.0
2024-03-07 11:00:00,36.48,36.63,36.47,36.55,160102.0,35.0364,35.1805,35.0268,35.1037,160102.0
2024-03-07 11:30:00,36.55,36.61,36.4,36.5,89718.0,35.1037,35.1613,34.9596,35.0557,89718.0
2024-03-07 12:00:00,36.51,36.52,36.4,36.47,77861.0,35.0653,35.0749,34.9596,35.0268,77861.0
2024-03-07 12:30:00,36.47,36.51,36.38,36.5,65151.0,35.0268,35.0653,34.9404,35.0557,65151.0
2024-03-07 13:00:00,36.5,36.59,36.47,36.57,55458.0,35.0557,35.1421,35.0268,35.1229,55458.0
2024-03-07 13:30:00,36.58,36.62,36.46,36.6,86463.0,35.1325,35.1709,35.0172,35.1517,86463.0
2024-03-07 14:00:00,36.61,36.61,36.46,36.52,162298.0,35.1613,35.1613,35.0172,35.0749,162298.0
2024-03-07 14:30:00,36.52,36.59,36.48,36.55,85351.0,35.0749,35.1421,35.0364,35.1037,85351.0
2024-03-07 15:00:00,36.55,36.6,36.47,36.59,81227.0,35.1037,35.1517,35.0268,35.1421,81227.0
2024-03-07 15:30:00,36.59,36.71,36.47,36.53,393430.0,35.1421,35.2573,35.0268,35.0845,393430.0
2024-03-08 09:30:00,36.95,37.69,36.84,37.42,290389.0,35.4878,36.1986,35.3822,35.9393,290389.0
2024-03-08 10:00:00,37.42,37.52,37.28,37.43,298090.0,35.9393,36.0353,35.8048,35.9489,298090.0
2024-03-08 10:30:00,37.44,37.83,37.38,37.73,423918.0,35.9585,36.333,35.9008,36.237,423918.0
2024-03-08 11:00:00,37.72,37.82,37.61,37.63,576920.0,36.2274,36.3234,36.1217,36.1409,576920.0
2024-03-08 11:30:00,37.64,37.65,37.41,37.48,378171.0,36.1505,36.1601,35.9296,35.9969,378171.0
2024-03-08 12:00:00,37.45,37.61,37.42,37.48,238528.0,35.9681,36.1217,35.9393,35.9969,238528.0
2024-03-08 12:30:00,37.48,37.61,37.33,37.39,238555.0,35.9969,36.1217,35.8528,35.9104,238555.0
2024-03-08 13:00:00,37.38,37.58,37.33,37.52,214900.0,35.9008,36.0929,35.8528,36.0353,214900.0
2024-03-08 13:30:00,37.51,37.53,37.36,37.45,213098.0,36.0257,36.0449,35.8816,35.9681,213098.0
2024-03-08 14:00:00,37.44,37.66,37.43,37.63,199396.0,35.9585,36.1698,35.9489,36.1409,199396.0
2024-03-08 14:30:00,37.63,37.75,37.6,37.6,218568.0,36.1409,36.2562,36.1121,36.1121,218568.0
2024-03-08 15:00:00,37.6,37.64,37.48,37.51,162812.0,36.1121,36.1505,35.9969,36.0257,162812.0
2024-03-08 15:30:00,37.5,37.59,37.4,37.43,422781.0,36.0161,36.1025,35.92,35.9489,422781.0
2024-03-11 09:30:00,36.96,37.35,36.91,37.18,183626.0,35.4975,35.872,35.4494,35.7087,183626.0
2024-03-11 10:00:00,37.19,37.26,36.95,37.14,201298.0,35.7184,35.7856,35.4878,35.6703,201298.0
2024-03-11 10:30:00,37.14,37.33,37.14,37.33,203922.0,35.6703,35.8528,35.6703,35.8528,203922.0
2024-03-11 11:00:00,37.33,37.42,37.28,37.32,232755.0,35.8528,35.9393,35.8048,35.8432,232755.0
2024-03-11 11:30:00,37.31,37.38,37.23,37.38,158747.0,35.8336,35.9008,35.7568,35.9008,158747.0
2024-03-11 12:00:00,37.36,37.5,37.29,37.46,180632.0,35.8816,36.0161,35.8144,35.9777,180632.0
2024-03-11 12:30:00,37.46,37.52,37.42,37.49,166688.0,35.9777,36.0353,35.9393,36.0065,166688.0
2024-03-11 13:00:00,37.48,37.58,37.46,37.57,169452.0,35.9969,36.0929,35.9777,36.0833,169452.0
2024-03-11 13:30:00,37.57,37.6,37.47,37.53,167719.0,36.0833,36.1121,35.9873,36.0449,167719.0
2024-03-11 14:00:00,37.53,37.65,37.49,37.63,55394.0,36.0449,36.1601,36.0065,36.1409,55394.0
2024-03-11 14:30:00,37.63,37.69,37.57,37.69,78188.0,36.1409,36.1986,36.0833,36.1986,78188.0
2024-03-11 15:00:00,37.68,37.7,37.59,37.63,85479.0,36.189,36.2082,36.1025,36.1409,85479.0
2024-03-11 15:30:00,37.62,37.67,37.46,37.46,391450.0,36.1313,36.1794,35.9777,35.9777,391450.0
2024-03-12 09:30:00,37.51,38.31,37.38,38.21,787910.0,36.0257,36.794,35.9008,36.698,787910.0
2024-03-12 10:00:00,38.21,38.23,37.83,37.98,265359.0,36.698,36.7172,36.333,36.4771,265359.0
2024-03-12 10:30:00,37.98,38.14,37.97,38.1,227646.0,36.4771,36.6308,36.4675,36.5923,227646.0
2024-03-12 11:00:00,38.13,38.13,37.87,37.89,141659.0,36.6212,36.6212,36.3714,36.3907,141659.0
2024-03-12 11:30:00,37.89,37.92,37.73,37.86,134238.0,36.3907,36.4195,36.237,36.3618,134238.0
2024-03-12 12:00:00,37.86,37.88,37.64,37.69,92752.0,36.3618,36.381,36.1505,36.1986,92752.0
2024-03-12 12:30:00,37.7,37.71,37.53,37.68,74606.0,36.2082,36.2178,36.0449,36.189,74606.0
2024-03-12 13:00:00,37.69,37.73,37.55,37.68,78269.0,36.1986,36.237,36.0641,36.189,78269.0
2024-03-12 13:30:00,37.67,37.77,37.64,37.77,72942.0,36.1794,36.2754,36.1505,36.2754,72942.0
2024-03-12 14:00:00,37.77,37.84,37.7,37.8,67771.0,36.2754,36.3426,36.2082,36.3042,67771.0
2024-03-12 14:30:00,37.8,37.9,37.76,37.9,64866.0,36.3042,36.4003,36.2658,36.4003,64866.0
2024-03-12 15:00:00,37.9,38.0,37.82,38.0,262298.0,36.4003,36.4963,36.3234,36.4963,262298.0
2024-03-12 15:30:00,38.0,38.15,37.98,38.12,762483.0,36.4963,36.6404,36.4771,36.6116,762483.0
2024-03-13 09:30:00,38.08,38.44,38.08,38.29,185173.0,36.5731,36.9189,36.5731,36.7748,185173.0
2024-03-13 10:00:00,38.3,38.32,38.0,38.14,130375.0,36.7844,36.8036,36.4963,36.6308,130375.0
2024-03-13 10:30:00,38.14,38.21,38.05,38.09,68499.0,36.6308,36.698,36.5443,36.5827,68499.0
2024-03-13 11:00:00,38.08,38.15,38.04,38.1,49337.0,36.5731,36.6404,36.5347,36.5923,49337.0
2024-03-13 11:30:00,38.1,38.15,38.02,38.02,56547.0,36.5923,36.6404,36.5155,36.5155,56547.0
2024-03-13 12:00:00,38.02,38.04,37.95,38.02,211728.0,36.5155,36.5347,36.4483,36.5155,211728.0
2024-03-13 12:30:00,38.02,38.21,38.01,38.02,65058.0,36.5155,36.698,36.5059,36.5155,65058.0
2024-03-13 13:00:00,38.02,38.26,37.99,38.14,180774.0,36.5155,36.746,36.4867,36.6308,180774.0
2024-03-13 13:30:00,38.14,38.18,38.05,38.17,150332.0,36.6308,36.6692,36.5443,36.6596,150332.0
2024-03-13 14:00:00,38.18,38.26,38.16,38.21,140672.0,36.6692,36.746,36.65,36.698,140672.0
2024-03-13 14:30:00,38.22,38.26,38.16,38.2,141279.0,36.7076,36.746,36.65,36.6884,141279.0
2024-03-13 15:00:00,38.2,38.31,38.09,38.18,193246.0,36.6884,36.794,36.5827,36.6692,193246.0
2024-03-13 15:30:00,38.19,38.39,38.18,38.38,767537.0,36.6788,36.8709,36.6692,36.8613,767537.0
2024-03-14 09:30:00,38.75,38.94,38.24,38.25,268261.0,37.2166,37.3991,36.7268,36.7364,268261.0
2024-03-14 10:00:00,38.25,38.45,38.13,38.2,219895.0,36.7364,36.9285,36.6212,36.6884,219895.0
2024-03-14 10:30:00,38.21,38.34,38.18,38.24,183428.0,36.698,36.8228,36.6692,36.7268,183428.0
2024-03-14 11:00:00,38.24,38.28,38.05,38.11,206472.0,36.7268,36.7652,36.5443,36.6019,206472.0
2024-03-14 11:30:00,38.11,38.21,38.03,38.2,157185.0,36.6019,36.698,36.5251,36.6884,157185.0
2024-03-14 12:00:00,38.2,38.21,37.88,38.08,327183.0,36.6884,36.698,36.381,36.5731,327183.0
2024-03-14 12:30:00,38.07,38.1,37.96,38.0,148967.0,36.5635,36.5923,36.4579,36.4963,148967.0
2024-03-14 13:00:00,38.0,38.01,37.67,37.68,254330.0,36.4963,36.5059,36.1794,36.189,254330.0
2024-03-14 13:30:00,37.68,37.84,37.63,37.84,117470.0,36.189,36.3426,36.1409,36.3426,117470.0
2024-03-14 14:00:00,37.84,37.86,37.73,37.76,104730.0,36.3426,36.3618,36.237,36.2658,104730.0
2024-03-14 14:30:00,37.76,37.76,37.65,37.66,133885.0,36.2658,36.2658,36.1601,36.1698,133885.0
2024-03-14 15:00:00,37.66,37.69,37.5,37.54,405751.0,36.1698,36.1986,36.0161,36.0545,405751.0
2024-03-14 15:30:00,37.54,37.73,37.53,37.59,1123235.0,36.0545,36.237,36.0449,36.1025,1123235.0
2024-03-15 09:30:00,37.26,37.93,37.03,37.44,410654.0,35.7856,36.4291,35.5647,35.9585,410654.0
2024-03-15 10:00:00,37.44,37.81,37.3,37.64,224108.0,35.9585,36.3138,35.824,36.1505,224108.0
2024-03-15 10:30:00,37.64,37.76,37.54,37.68,335208.0,36.1505,36.2658,36.0545,36.189,335208.0
2024-03-15 11:00:00,37.67,37.7,37.53,37.69,276290.0,36.1794,36.2082,36.0449,36.1986,276290.0
2024-03-15 11:30:00,37.69,37.77,37.67,37.72,197368.0,36.1986,36.2754,36.1794,36.2274,197368.0
2024-03-15 12:00:00,37.72,37.74,37.65,37.68,90153.0,36.2274,36.2466,36.1601,36.189,90153.0
2024-03-15 12:30:00,37.69,37.69,37.49,37.5,95266.0,36.1986,36.1986,36.0065,36.0161,95266.0
2024-03-15 13:00:00,37.5,37.59,37.49,37.51,115804.0,36.0161,36.1025,36.0065,36.0257,115804.0
2024-03-15 13:30:00,37.51,37.56,37.45,37.55,98415.0,36.0257,36.0737,35.9681,36.0641,98415.0
2024-03-15 14:00:00,37.55,37.58,37.44,37.57,125276.0,36.0641,36.0929,35.9585,36.0833,125276.0
2024-03-15 14:30:00,37.57,37.73,37.55,37.7,221677.0,36.0833,36.237,36.0641,36.2082,221677.0
2024-03-15 15:00:00,37.7,37.75,37.67,37.73,263558.0,36.2082,36.2562,36.1794,36.237,263558.0
2024-03-15 15:30:00,37.72,37.72,37.52,37.63,770828.0,36.2274,36.2274,36.0353,36.1409,770828.0
2024-03-18 09:30:00,37.62,37.75,37.32,37.52,116279.0,36.1313,36.2562,35.8432,36.0353,116279.0
2024-03-18 10:00:00,37.52,37.69,37.44,37.65,122987.0,36.0353,36.1986,35.9585,36.1601,122987.0
2024-03-18 10:30:00,37.65,37.87,37.63,37.84,142546.0,36.1601,36.3714,36.1409,36.3426,142546.0
2024-03-18 11:00:00,37.84,37.88,37.77,37.84,137082.0,36.3426,36.381,36.2754,36.3426,137082.0
2024-03-18 11:30:00,37.84,37.86,37.79,37.84,85564.0,36.3426,36.3618,36.2946,36.3426,85564.0
2024-03-18 12:00:00,37.84,38.0,37.81,37.98,80722.0,36.3426,36.4963,36.3138,36.4771,80722.0
2024-03-18 12:30:00,37.98,38.02,37.83,37.86,88211.0,36.4771,36.5155,36.333,36.3618,88211.0
2024-03-18 13:00:00,37.87,37.88,37.81,37.83,85277.0,36.3714,36.381,36.3138,36.333,85277.0
2024-03-18 13:30:00,37.82,37.82,37.75,37.8,50727.0,36.3234,36.3234,36.2562,36.3042,50727.0
2024-03-18 14:00:00,37.79,37.84,37.76,37.83,70376.0,36.2946,36.3426,36.2658,36.333,70376.0
2024-03-18 14:30:00,37.83,37.93,37.81,37.9,105761.0,36.333,36.4291,36.3138,36.4003,105761.0
2024-03-18 15:00:00,37.9,37.91,37.81,37.88,118284.0,36.4003,36.4099,36.3138,36.381,118284.0
2024-03-18 15:30:00,37.88,37.99,37.78,37.99,502529.0,36.381,36.4867,36.285,36.4867,502529.0
2024-03-19 09:30:00,37.89,38.28,37.88,37.98,222502.0,36.3907,36.7652,36.381,36.4771,222502.0
2024-03-19 10:00:00,37.97,38.11,37.95,38.0,143951.0,36.4675,36.6019,36.4483,36.4963,143951.0
2024-03-19 10:30:00,38.0,38.04,37.94,37.95,156494.0,36.4963,36.5347,36.4387,36.4483,156494.0
2024-03-19 11:00:00,37.95,38.07,37.93,38.02,121565.0,36.4483,36.5635,36.4291,36.5155,121565.0
2024-03-19 11:30:00,38.02,38.09,38.02,38.05,60120.0,36.5155,36.5827,36.5155,36.5443,60120.0
2024-03-19 12:00:00,38.06,38.24,38.05,38.15,367833.0,36.5539,36.7268,36.5443,36.6404,367833.0
2024-03-19 12:30:00,38.16,38.23,38.13,38.15,57571.0,36.65,36.7172,36.6212,36.6404,57571.0
2024-03-19 13:00:00,38.15,38.23,38.04,38.05,85140.0,36.6404,36.7172,36.5347,36.5443,85140.0
2024-03-19 13:30:00,38.05,38.11,38.01,38.09,84418.0,36.5443,36.6019,36.5059,36.5827,84418.0
2024-03-19 14:00:00,38.09,38.1,38.02,38.04,92553.0,36.5827,36.5923,36.5155,36.5347,92553.0
2024-03-19 14:30:00,38.05,38.12,37.99,38.0,137001.0,36.5443,36.6116,36.4867,36.4963,137001.0
2024-03-19 15:00:00,38.0,38.05,37.84,37.89,248533.0,36.4963,36.5443,36.3426,36.3907,248533.0
2024-03-19 15:30:00,37.88,37.96,37.73,37.87,716897.0,36.381,36.4579,36.237,36.3714,716897.0
2024-03-20 09:30:00,37.84,38.2,37.79,38.19,105462.0,36.3426,36.6884,36.2946,36.6788,105462.0
2024-03-20 10:00:00,38.18,38.62,38.15,38.59,210812.0,36.6692,37.0918,36.6404,37.063,210812.0
2024-03-20 10:30:00,38.59,38.67,38.48,38.65,139462.0,37.063,37.1398,36.9573,37.1206,139462.0
2024-03-20 11:00:00,38.65,38.7,38.55,38.59,101882.0,37.1206,37.1686,37.0245,37.063,101882.0
2024-03-20 11:30:00,38.59,38.61,38.53,38.59,138628.0,37.063,37.0822,37.0053,37.063,138628.0
2024-03-20 12:00:00,38.59,38.66,38.58,38.63,138815.0,37.063,37.1302,37.0533,37.1014,138815.0
2024-03-20 12:30:00,38.63,38.69,38.56,38.67,100948.0,37.1014,37.159,37.0341,37.1398,100948.0
2024-03-20 13:00:00,38.67,38.68,38.61,38.63,65775.0,37.1398,37.1494,37.0822,37.1014,65775.0
2024-03-20 13:30:00,38.63,38.75,38.57,38.73,62130.0,37.1014,37.2166,37.0437,37.1974,62130.0
2024-03-20 14:00:00,38.73,39.07,38.73,39.07,202370.0,37.1974,37.524,37.1974,37.524,202370.0
2024-03-20 14:30:00,39.07,39.68,38.9,39.63,266570.0,37.524,38.1098,37.3607,38.0618,266570.0
2024-03-20 15:00:00,39.64,39.99,39.59,39.91,313238.0,38.0714,38.4076,38.0234,38.3307,313238.0
2024-03-20 15:30:00,39.9,40.0,39.77,39.96,542619.0,38.3211,38.4172,38.1963,38.3787,542619.0
2024-03-21 09:30:00,40.09,41.56,40.05,41.21,938767.0,38.5036,39.9154,38.4652,39.5793,938767.0
2024-03-21 10:00:00,41.2,41.39,41.07,41.13,340289.0,39.5697,39.7522,39.4448,39.5024,340289.0
2024-03-21 10:30:00,41.13,41.21,40.9,40.96,274779.0,39.5024,39.5793,39.2815,39.3392,274779.0
2024-03-21 11:00:00,40.95,41.1,40.8,40.97,436794.0,39.3296,39.4736,39.1855,39.3488,436794.0
2024-03-21 11:30:00,40.97,40.97,40.71,40.73,193096.0,39.3488,39.3488,39.0991,39.1183,193096.0
2024-03-21 12:00:00,40.72,40.85,40.64,40.72,242847.0,39.1087,39.2335,39.0318,39.1087,242847.0
2024-03-21 12:30:00,40.72,40.72,40.49,40.61,107350.0,39.1087,39.1087,38.8878,39.003,107350.0
2024-03-21 13:00:00,40.61,40.7,40.55,40.69,104983.0,39.003,39.0895,38.9454,39.0799,104983.0
2024-03-21 13:30:00,40.69,40.73,40.57,40.62,92255.0,39.0799,39.1183,38.9646,39.0126,92255.0
2024-03-21 14:00:00,40.62,40.7,40.47,40.58,292383.0,39.0126,39.0895,38.8686,38.9742,292383.0
2024-03-21 14:30:00,40.58,40.68,40.48,40.51,252288.0,38.9742,39.0702,38.8782,38.907,252288.0
2024-03-21 15:00:00,40.52,40.72,40.51,40.64,500332.0,38.9166,39.1087,38.907,39.0318,500332.0
2024-03-21 15:30:00,40.64,40.68,40.52,40.6,882826.0,39.0318,39.0702,38.9166,38.9934,882826.0
2024-03-22 09:30:00,40.3,40.57,40.1,40.19,186926.0,38.7053,38.9646,38.5132,38.5996,186926.0
2024-03-22 10:00:00,40.18,40.24,39.94,39.96,159705.0,38.59,38.6477,38.3595,38.3787,159705.0
2024-03-22 10:30:00,39.95,40.06,39.91,39.98,132959.0,38.3691,38.4748,38.3307,38.3979,132959.0
2024-03-22 11:00:00,39.98,40.07,39.95,40.04,81066.0,38.3979,38.4844,38.3691,38.4556,81066.0
2024-03-22 11:30:00,40.05,40.07,39.94,39.98,45811.0,38.4652,38.4844,38.3595,38.3979,45811.0
2024-03-22 12:00:00,39.98,39.98,39.76,39.8,70423.0,38.3979,38.3979,38.1867,38.2251,70423.0
2024-03-22 12:30:00,39.8,39.87,39.7,39.84,60347.0,38.2251,38.2923,38.129,38.2635,60347.0
2024-03-22 13:00:00,39.84,39.88,39.77,39.82,62332.0,38.2635,38.3019,38.1963,38.2443,62332.0
2024-03-22 13:30:00,39.82,39.87,39.78,39.86,50859.0,38.2443,38.2923,38.2059,38.2827,50859.0
2024-03-22 14:00:00,39.85,39.85,39.62,39.65,72972.0,38.2731,38.2731,38.0522,38.081,72972.0
2024-03-22 14:30:00,39.64,39.65,39.56,39.62,73983.0,38.0714,38.081,37.9946,38.0522,73983.0
2024-03-22 15:00:00,39.61,39.61,39.38,39.47,171324.0,38.0426,38.0426,37.8217,37.9081,171324.0
2024-03-22 15:30:00,39.49,39.51,39.23,39.29,564310.0,37.9273,37.9465,37.6776,37.7353,564310.0
2024-03-25 09:30:00,39.25,39.59,39.21,39.59,142969.0,37.6968,38.0234,37.6584,38.0234,142969.0
2024-03-25 10:00:00,39.58,39.65,39.49,39.61,90536.0,38.0138,38.081,37.9273,38.0426,90536.0
2024-03-25 10:30:00,39.61,39.78,39.57,39.78,61604.0,38.0426,38.2059,38.0042,38.2059,61604.0
2024-03-25 11:00:00,39.78,39.79,39.69,39.75,37377.0,38.2059,38.2155,38.1194,38.177,37377.0
2024-03-25 11:30:00,39.74,39.74,39.58,39.59,44418.0,38.1674,38.1674,38.0138,38.0234,44418.0
2024-03-25 12:00:00,39.58,39.62,39.55,39.62,37694.0,38.0138,38.0522,37.985,38.0522,37694.0
2024-03-25 12:30:00,39.62,39.69,39.58,39.61,47656.0,38.0522,38.1194,38.0138,38.0426,47656.0
2024-03-25 13:00:00,39.61,39.61,39.5,39.54,49248.0,38.0426,38.0426,37.9369,37.9754,49248.0
2024-03-25 13:30:00,39.53,39.55,39.5,39.54,21736.0,37.9658,37.985,37.9369,37.9754,21736.0
2024-03-25 14:00:00,39.54,39.55,39.49,39.52,47652.0,37.9754,37.985,37.9273,37.9562,47652.0
2024-03-25 14:30:00,39.51,39.51,39.39,39.46,59402.0,37.9465,37.9465,37.8313,37.8985,59402.0
2024-03-25 15:00:00,39.45,39.46,39.36,39.41,58657.0,37.8889,37.8985,37.8025,37.8505,58657.0
2024-03-25 15:30:00,39.4,39.47,39.36,39.43,276968.0,37.8409,37.9081,37.8025,37.8697,276968.0
2024-03-26 09:30:00,39.6,39.64,39.3,39.57,110646.0,38.033,38.0714,37.7449,38.0042,110646.0
2024-03-26 10:00:00,39.57,39.59,39.35,39.46,64844.0,38.0042,38.0234,37.7929,37.8985,64844.0
2024-03-26 10:30:00,39.46,39.5,39.36,39.44,58626.0,37.8985,37.9369,37.8025,37.8793,58626.0
2024-03-26 11:00:00,39.45,39.45,39.25,39.29,39797.0,37.8889,37.8889,37.6968,37.7353,39797.0
2024-03-26 11:30:00,39.28,39.3,39.21,39.26,38374.0,37.7256,37.7449,37.6584,37.7064,38374.0
2024-03-26 12:00:00,39.25,39.26,39.16,39.25,41134.0,37.6968,37.7064,37.6104,37.6968,41134.0
2024-03-26 12:30:00,39.25,39.36,39.24,39.33,24517.0,37.6968,37.8025,37.6872,37.7737,24517.0
2024-03-26 13:00:00,39.32,39.45,39.31,39.44,43772.0,37.7641,37.8889,37.7545,37.8793,43772.0
2024-03-26 13:30:00,39.44,39.46,39.36,39.38,48261.0,37.8793,37.8985,37.8025,37.8217,48261.0
2024-03-26 14:00:00,39.36,39.4,39.29,39.3,23136.0,37.8025,37.8409,37.7353,37.7449,23136.0
2024-03-26 14:30:00,39.29,39.37,39.27,39.31,30453.0,37.7353,37.8121,37.716,37.7545,30453.0
2024-03-26 15:00:00,39.3,39.3,39.16,39.2,61977.0,37.7449,37.7449,37.6104,37.6488,61977.0
2024-03-26 15:30:00,39.21,39.22,39.11,39.19,326037.0,37.6584,37.668,37.5624,37.6392,326037.0
2024-03-27 09:30:00,39.56,39.65,39.38,39.63,112316.0,37.9946,38.081,37.8217,38.0618,112316.0
2024-03-27 10:00:00,39.65,39.7,39.52,39.64,98885.0,38.081,38.129,37.9562,38.0714,98885.0
2024-03-27 10:30:00,39.66,39.74,39.56,39.57,70241.0,38.0906,38.1674,37.9946,38.0042,70241.0
2024-03-27 11:00:00,39.56,39.75,39.55,39.7,45989.0,37.9946,38.177,37.985,38.129,45989.0
2024-03-27 11:30:00,39.7,39.74,39.63,39.69,60022.0,38.129,38.1674,38.0618,38.1194,60022.0
2024-03-27 12:00:00,39.69,39.73,39.62,39.73,51562.0,38.1194,38.1578,38.0522,38.1578,51562.0
2024-03-27 12:30:00,39.73,39.8,39.73,39.77,68232.0,38.1578,38.2251,38.1578,38.1963,68232.0
2024-03-27 13:00:00,39.78,39.82,39.62,39.66,126155.0,38.2059,38.2443,38.0522,38.0906,126155.0
2024-03-27 13:30:00,39.65,39.67,39.62,39.65,34692.0,38.081,38.1002,38.0522,38.081,34692.0
2024-03-27 14:00:00,39.66,39.69,39.63,39.67,46326.0,38.0906,38.1194,38.0618,38.1002,46326.0
2024-03-27 14:30:00,39.67,39.7,39.6,39.62,52140.0,38.1002,38.129,38.033,38.0522,52140.0
2024-03-27 15:00:00,39.62,39.75,39.56,39.69,217619.0,38.0522,38.177,37.9946,38.1194,217619.0
2024-03-27 15:30:00,39.7,39.82,39.64,39.81,503331.0,38.129,38.2443,38.0714,38.2347,503331.0
2024-03-28 09:30:00,39.81,40.32,39.81,39.98,251839.0,38.2347,38.7245,38.2347,38.3979,251839.0
2024-03-28 10:00:00,39.98,40.18,39.95,40.13,162155.0,38.3979,38.59,38.3691,38.542,162155.0
2024-03-28 10:30:00,40.14,40.28,40.09,40.27,112297.0,38.5516,38.6861,38.5036,38.6765,112297.0
2024-03-28 11:00:00,40.28,40.39,40.22,40.34,112236.0,38.6861,38.7917,38.6285,38.7437,112236.0
2024-03-28 11:30:00,40.34,40.4,40.31,40.39,103717.0,38.7437,38.8013,38.7149,38.7917,103717.0
2024-03-28 12:00:00,40.38,40.43,40.28,40.42,173185.0,38.7821,38.8301,38.6861,38.8205,173185.0
2024-03-28 12:30:00,40.42,40.54,40.34,40.5,189730.0,38.8205,38.9358,38.7437,38.8974,189730.0
2024-03-28 13:00:00,40.51,40.57,40.42,40.47,160893.0,38.907,38.9646,38.8205,38.8686,160893.0
2024-03-28 13:30:00,40.46,40.58,40.36,40.58,216888.0,38.859,38.9742,38.7629,38.9742,216888.0
2024-03-28 14:00:00,40.58,40.59,40.41,40.47,149915.0,38.9742,38.9838,38.8109,38.8686,149915.0
2024-03-28 14:30:00,40.46,40.54,40.41,40.54,89466.0,38.859,38.9358,38.8109,38.9358,89466.0
2024-03-28 15:00:00,40.54,40.65,40.44,40.65,146742.0,38.9358,39.0414,38.8397,39.0414,146742.0
2024-03-28 15:30:00,40.65,40.71,40.52,40.55,524217.0,39.0414,39.0991,38.9166,38.9454,524217.0
2024-04-01 09:30:00,40.52,40.55,40.08,40.22,152759.0,38.9166,38.9454,38.494,38.6285,152759.0
2024-04-01 10:00:00,40.21,40.23,39.85,39.85,147582.0,38.6188,38.6381,38.2731,38.2731,147582.0
2024-04-01 10:30:00,39.86,40.11,39.83,40.08,131141.0,38.2827,38.5228,38.2539,38.494,131141.0
2024-04-01 11:00:00,40.08,40.14,39.96,40.02,81636.0,38.494,38.5516,38.3787,38.4364,81636.0
2024-04-01 11:30:00,40.01,40.02,39.86,39.86,40059.0,38.4268,38.4364,38.2827,38.2827,40059.0
2024-04-01 12:00:00,39.85,39.95,39.84,39.91,57295.0,38.2731,38.3691,38.2635,38.3307,57295.0
2024-04-01 12:30:00,39.91,39.95,39.84,39.87,65110.0,38.3307,38.3691,38.2635,38.2923,65110.0
2024-04-01 13:00:00,39.87,39.88,39.8,39.8,40270.0,38.2923,38.3019,38.2251,38.2251,40270.0
2024-04-01 13:30:00,39.81,39.84,39.79,39.8,54789.0,38.2347,38.2635,38.2155,38.2251,54789.0
2024-04-01 14:00:00,39.8,39.82,39.42,39.47,255944.0,38.2251,38.2443,37.8601,37.9081,255944.0
2024-04-01 14:30:00,39.48,39.69,39.47,39.66,80453.0,37.9177,38.1194,37.9081,38.0906,80453.0
2024-04-01 15:00:00,39.66,39.66,39.45,39.48,84954.0,38.0906,38.0906,37.8889,37.9177,84954.0
2024-04-01 15:30:00,39.48,39.68,39.41,39.58,383531.0,37.9177,38.1098,37.8505,38.0138,383531.0
2024-04-02 09:30:00,39.12,39.19,38.63,38.93,273986.0,37.572,37.6392,37.1014,37.3895,273986.0
2024-04-02 10:00:00,38.95,39.33,38.86,39.21,386377.0,37.4087,37.7737,37.3223,37.6584,386377.0
2024-04-02 10:30:00,39.21,39.35,39.07,39.32,511434.0,37.6584,37.7929,37.524,37.7641,511434.0
2024-04-02 11:00:00,39.31,39.35,39.22,39.25,354298.0,37.7545,37.7929,37.668,37.6968,354298.0
2024-04-02 11:30:00,39.25,39.26,38.97,39.0,230044.0,37.6968,37.7064,37.4279,37.4567,230044.0
2024-04-02 12:00:00,39.0,39.03,38.9,38.95,134728.0,37.4567,37.4855,37.3607,37.4087,134728.0
2024-04-02 12:30:00,38.95,38.98,38.88,38.94,68921.0,37.4087,37.4375,37.3415,37.3991,68921.0
2024-04-02 13:00:00,38.94,38.98,38.9,38.95,72538.0,37.3991,37.4375,37.3607,37.4087,72538.0
2024-04-02 13:30:00,38.94,38.94,38.85,38.91,50374.0,37.3991,37.3991,37.3127,37.3703,50374.0
2024-04-02 14:00:00,38.91,38.96,38.85,38.95,65861.0,37.3703,37.4183,37.3127,37.4087,65861.0
2024-04-02 14:30:00,38.95,38.96,38.85,38.91,64852.0,37.4087,37.4183,37.3127,37.3703,64852.0
2024-04-02 15:00:00,38.91,39.03,38.84,39.0,116283.0,37.3703,37.4855,37.3031,37.4567,116283.0
2024-04-02 15:30:00,39.0,39.1,38.93,39.02,507892.0,37.4567,37.5528,37.3895,37.4759,507892.0
2024-04-03 09:30:00,38.2,38.85,38.09,38.61,303020.0,36.6884,37.3127,36.5827,37.0822,303020.0
2024-04-03 10:00:00,38.66,39.21,38.66,39.11,203700.0,37.1302,37.6584,37.1302,37.5624,203700.0
2024-04-03 10:30:00,39.1,39.2,39.04,39.15,98129.0,37.5528,37.6488,37.4951,37.6008,98129.0
2024-04-03 11:00:00,39.15,39.16,39.02,39.05,70539.0,37.6008,37.6104,37.4759,37.5047,70539.0
2024-04-03 11:30:00,39.05,39.07,38.91,38.98,60272.0,37.5047,37.524,37.3703,37.4375,60272.0
2024-04-03 12:00:00,38.98,39.09,38.95,39.08,47515.0,37.4375,37.5432,37.4087,37.5336,47515.0
2024-04-03 12:30:00,39.08,39.15,39.02,39.08,53174.0,37.5336,37.6008,37.4759,37.5336,53174.0
2024-04-03 13:00:00,39.08,39.16,39.05,39.08,61794.0,37.5336,37.6104,37.5047,37.5336,61794.0
2024-04-03 13:30:00,39.08,39.13,39.05,39.09,54209.0,37.5336,37.5816,37.5047,37.5432,54209.0
2024-04-03 14:00:00,39.09,39.13,39.01,39.02,44691.0,37.5432,37.5816,37.4663,37.4759,44691.0
2024-04-03 14:30:00,39.02,39.16,39.0,39.14,65569.0,37.4759,37.6104,37.4567,37.5912,65569.0
2024-04-03 15:00:00,39.14,39.2,38.9,38.98,99379.0,37.5912,37.6488,37.3607,37.4375,99379.0
2024-04-03 15:30:00,38.97,39.09,38.91,39.06,284274.0,37.4279,37.5432,37.3703,37.5144,284274.0
2024-04-04 09:30:00,39.49,39.9,39.43,39.43,220260.0,37.9273,38.3211,37.8697,37.8697,220260.0
2024-04-04 10:00:00,39.43,39.72,39.42,39.52,133740.0,37.8697,38.1482,37.8601,37.9562,133740.0
2024-04-04 10:30:00,39.52,39.57,39.43,39.44,66048.0,37.9562,38.0042,37.8697,37.8793,66048.0
2024-04-04 11:00:00,39.45,39.47,39.32,39.44,66163.0,37.8889,37.9081,37.7641,37.8793,66163.0
2024-04-04 11:30:00,39.44,39.48,39.33,39.39,62251.0,37.8793,37.9177,37.7737,37.8313,62251.0
2024-04-04 12:00:00,39.4,39.51,39.31,39.48,73503.0,37.8409,37.9465,37.7545,37.9177,73503.0
2024-04-04 12:30:00,39.48,39.54,39.44,39.49,67577.0,37.9177,37.9754,37.8793,37.9273,67577.0
2024-04-04 13:00:00,39.49,39.5,39.4,39.45,55657.0,37.9273,37.9369,37.8409,37.8889,55657.0
2024-04-04 13:30:00,39.45,39.48,39.3,39.3,90112.0,37.8889,37.9177,37.7449,37.7449,90112.0
2024-04-04 14:00:00,39.3,39.32,38.87,38.87,81339.0,37.7449,37.7641,37.3319,37.3319,81339.0
2024-04-04 14:30:00,38.85,38.9,38.62,38.66,147592.0,37.3127,37.3607,37.0918,37.1302,147592.0
2024-04-04 15:00:00,38.66,38.73,38.5,38.51,172390.0,37.1302,37.1974,36.9765,36.9861,172390.0
2024-04-04 15:30:00,38.51,38.71,38.41,38.48,749620.0,36.9861,37.1782,36.8901,36.9573,749620.0
2024-04-05 09:30:00,38.25,38.58,38.14,38.27,181076.0,36.7364,37.0533,36.6308,36.7556,181076.0
2024-04-05 10:00:00,38.25,38.34,38.06,38.2,154220.0,36.7364,36.8228,36.5539,36.6884,154220.0
2024-04-05 10:30:00,38.2,38.54,38.16,38.54,117971.0,36.6884,37.0149,36.65,37.0149,117971.0
2024-04-05 11:00:00,38.54,38.6,38.46,38.57,81212.0,37.0149,37.0726,36.9381,37.0437,81212.0
2024-04-05 11:30:00,38.59,38.73,38.56,38.71,93832.0,37.063,37.1974,37.0341,37.1782,93832.0
2024-04-05 12:00:00,38.72,38.87,38.66,38.85,93179.0,37.1878,37.3319,37.1302,37.3127,93179.0
2024-04-05 12:30:00,38.85,38.85,38.73,38.81,68157.0,37.3127,37.3127,37.1974,37.2742,68157.0
2024-04-05 13:00:00,38.8,38.81,38.5,38.54,41488.0,37.2646,37.2742,36.9765,37.0149,41488.0
2024-04-05 13:30:00,38.55,38.58,38.44,38.47,58988.0,37.0245,37.0533,36.9189,36.9477,58988.0
2024-04-05 14:00:00,38.46,38.56,38.4,38.41,52749.0,36.9381,37.0341,36.8805,36.8901,52749.0
2024-04-05 14:30:00,38.41,38.5,38.38,38.43,51655.0,36.8901,36.9765,36.8613,36.9093,51655.0
2024-04-05 15:00:00,38.43,38.48,38.41,38.45,51194.0,36.9093,36.9573,36.8901,36.9285,51194.0
2024-04-05 15:30:00,38.45,38.51,38.36,38.38,290829.0,36.9285,36.9861,36.8421,36.8613,290829.0
2024-04-08 09:30:00,38.47,38.88,38.47,38.58,225197.0,36.9477,37.3415,36.9477,37.0533,225197.0
2024-04-08 10:00:00,38.57,38.57,38.37,38.52,156170.0,37.0437,37.0437,36.8517,36.9957,156170.0
2024-04-08 10:30:00,38.52,38.65,38.47,38.57,105466.0,36.9957,37.1206,36.9477,37.0437,105466.0
2024-04-08 11:00:00,38.57,38.68,38.37,38.41,98938.0,37.0437,37.1494,36.8517,36.8901,98938.0
2024-04-08 11:30:00,38.4,38.42,38.32,38.37,94199.0,36.8805,36.8997,36.8036,36.8517,94199.0
2024-04-08 12:00:00,38.36,38.45,38.33,38.45,63759.0,36.8421,36.9285,36.8132,36.9285,63759.0
2024-04-08 12:30:00,38.44,38.53,38.44,38.51,49534.0,36.9189,37.0053,36.9189,36.9861,49534.0
2024-04-08 13:00:00,38.5,38.5,38.37,38.42,88452.0,36.9765,36.9765,36.8517,36.8997,88452.0
2024-04-08 13:30:00,38.42,38.52,38.4,38.52,78985.0,36.8997,36.9957,36.8805,36.9957,78985.0
2024-04-08 14:00:00,38.51,38.52,38.41,38.47,61645.0,36.9861,36.9957,36.8901,36.9477,61645.0
2024-04-08 14:30:00,38.46,38.56,38.43,38.55,85066.0,36.9381,37.0341,36.9093,37.0245,85066.0
2024-04-08 15:00:00,38.55,38.59,38.48,38.58,81492.0,37.0245,37.063,36.9573,37.0533,81492.0
2024-04-08 15:30:00,38.58,38.64,38.53,38.58,445370.0,37.0533,37.111,37.0053,37.0533,445370.0
2024-04-09 09:30:00,39.73,39.79,38.99,39.05,326703.0,38.1578,38.2155,37.4471,37.5047,326703.0
2024-04-09 10:00:00,39.05,39.2,38.93,38.94,186851.0,37.5047,37.6488,37.3895,37.3991,186851.0
2024-04-09 10:30:00,38.94,38.97,38.77,38.86,109434.0,37.3991,37.4279,37.2358,37.3223,109434.0
2024-04-09 11:00:00,38.85,39.0,38.83,38.94,112932.0,37.3127,37.4567,37.2935,37.3991,112932.0
2024-04-09 11:30:00,38.94,39.01,38.86,38.98,66058.0,37.3991,37.4663,37.3223,37.4375,66058.0
2024-04-09 12:00:00,38.98,39.05,38.96,39.04,72784.0,37.4375,37.5047,37.4183,37.4951,72784.0
2024-04-09 12:30:00,39.04,39.07,38.95,38.96,94124.0,37.4951,37.524,37.4087,37.4183,94124.0
2024-04-09 13:00:00,38.97,39.12,38.93,39.07,120383.0,37.4279,37.572,37.3895,37.524,120383.0
2024-04-09 13:30:00,39.06,39.17,39.02,39.14,122845.0,37.5144,37.62,37.4759,37.5912,122845.0
2024-04-09 14:00:00,39.14,39.23,39.05,39.16,145497.0,37.5912,37.6776,37.5047,37.6104,145497.0
2024-04-09 14:30:00,39.16,39.23,39.12,39.21,98292.0,37.6104,37.6776,37.572,37.6584,98292.0
2024-04-09 15:00:00,39.2,39.33,39.09,39.3,215761.0,37.6488,37.7737,37.5432,37.7449,215761.0
2024-04-09 15:30:00,39.3,39.33,39.13,39.15,549504.0,37.7449,37.7737,37.5816,37.6008,549504.0
2024-04-10 09:30:00,37.96,37.98,37.07,37.5,559551.0,36.4579,36.4771,35.6031,36.0161,559551.0
2024-04-10 10:00:00,37.5,37.98,37.29,37.95,487173.0,36.0161,36.4771,35.8144,36.4483,487173.0
2024-04-10 10:30:00,37.95,38.02,37.74,37.89,274460.0,36.4483,36.5155,36.2466,36.3907,274460.0
2024-04-10 11:00:00,37.9,37.92,37.72,37.86,162402.0,36.4003,36.4195,36.2274,36.3618,162402.0
2024-04-10 11:30:00,37.86,37.89,37.74,37.83,133677.0,36.3618,36.3907,36.2466,36.333,133677.0
2024-04-10 12:00:00,37.83,37.92,37.74,37.91,93556.0,36.333,36.4195,36.2466,36.4099,93556.0
2024-04-10 12:30:00,37.91,37.95,37.83,37.88,84372.0,36.4099,36.4483,36.333,36.381,84372.0
2024-04-10 13:00:00,37.88,37.95,37.61,37.82,142127.0,36.381,36.4483,36.1217,36.3234,142127.0
2024-04-10 13:30:00,37.81,37.87,37.68,37.78,164617.0,36.3138,36.3714,36.189,36.285,164617.0
2024-04-10 14:00:00,37.8,37.84,37.59,37.59,178895.0,36.3042,36.3426,36.1025,36.1025,178895.0
2024-04-10 14:30:00,37.59,37.71,37.55,37.55,142262.0,36.1025,36.2178,36.0641,36.0641,142262.0
2024-04-10 15:00:00,37.55,37.84,37.5,37.77,255379.0,36.0641,36.3426,36.0161,36.2754,255379.0
2024-04-10 15:30:00,37.78,37.93,37.7,37.89,520438.0,36.285,36.4291,36.2082,36.3907,520438.0
2024-04-11 09:30:00,38.01,38.12,37.61,37.78,188398.0,36.5059,36.6116,36.1217,36.285,188398.0
2024-04-11 10:00:00,37.79,37.8,37.08,37.08,205292.0,36.2946,36.3042,35.6127,35.6127,205292.0
2024-04-11 10:30:00,37.09,37.48,37.08,37.4,101178.0,35.6223,35.9969,35.6127,35.92,101178.0
2024-04-11 11:00:00,37.4,37.78,37.37,37.78,170301.0,35.92,36.285,35.8912,36.285,170301.0
2024-04-11 11:30:00,37.77,38.06,37.72,38.02,209579.0,36.2754,36.5539,36.2274,36.5155,209579.0
2024-04-11 12:00:00,38.04,38.05,37.89,37.9,84230.0,36.5347,36.5443,36.3907,36.4003,84230.0
2024-04-11 12:30:00,37.89,38.04,37.87,37.99,74846.0,36.3907,36.5347,36.3714,36.4867,74846.0
2024-04-11 13:00:00,37.98,38.46,37.96,38.4,196982.0,36.4771,36.9381,36.4579,36.8805,196982.0
2024-04-11 13:30:00,38.41,38.42,38.23,38.33,114470.0,36.8901,36.8997,36.7172,36.8132,114470.0
2024-04-11 14:00:00,38.32,38.51,38.31,38.39,93531.0,36.8036,36.9861,36.794,36.8709,93531.0
2024-04-11 14:30:00,38.39,38.39,38.16,38.16,90149.0,36.8709,36.8709,36.65,36.65,90149.0
2024-04-11 15:00:00,38.16,38.28,38.11,38.13,180036.0,36.65,36.7652,36.6019,36.6212,180036.0
2024-04-11 15:30:00,38.13,38.18,38.0,38.0,638855.0,36.6212,36.6692,36.4963,36.4963,638855.0
2024-04-12 09:30:00,37.49,37.99,37.4,37.82,280105.0,36.0065,36.4867,35.92,36.3234,280105.0
2024-04-12 10:00:00,37.78,37.95,37.74,37.86,157113.0,36.285,36.4483,36.2466,36.3618,157113.0
2024-04-12 10:30:00,37.85,37.95,37.59,37.64,170862.0,36.3522,36.4483,36.1025,36.1505,170862.0
2024-04-12 11:00:00,37.63,37.67,37.41,37.44,230293.0,36.1409,36.1794,35.9296,35.9585,230293.0
2024-04-12 11:30:00,37.43,37.58,37.41,37.48,147860.0,35.9489,36.0929,35.9296,35.9969,147860.0
2024-04-12 12:00:00,37.48,37.52,37.38,37.41,106630.0,35.9969,36.0353,35.9008,35.9296,106630.0
2024-04-12 12:30:00,37.41,37.45,37.31,37.42,229374.0,35.9296,35.9681,35.8336,35.9393,229374.0
2024-04-12 13:00:00,37.42,37.43,37.22,37.26,69976.0,35.9393,35.9489,35.7472,35.7856,69976.0
2024-04-12 13:30:00,37.26,37.37,37.19,37.33,93989.0,35.7856,35.8912,35.7184,35.8528,93989.0
2024-04-12 14:00:00,37.32,37.37,37.21,37.23,83711.0,35.8432,35.8912,35.7376,35.7568,83711.0
2024-04-12 14:30:00,37.23,37.25,37.06,37.14,99435.0,35.7568,35.776,35.5935,35.6703,99435.0
2024-04-12 15:00:00,37.13,37.2,37.01,37.07,184438.0,35.6607,35.728,35.5455,35.6031,184438.0
2024-04-12 15:30:00,37.07,37.26,37.05,37.23,414525.0,35.6031,35.7856,35.5839,35.7568,414525.0
2024-04-15 09:30:00,37.72,37.88,37.35,37.38,208094.0,36.2274,36.381,35.872,35.9008,208094.0
2024-04-15 10:00:00,37.38,37.38,36.78,36.81,213006.0,35.9008,35.9008,35.3246,35.3534,213006.0
2024-04-15 10:30:00,36.81,36.95,36.66,36.66,169416.0,35.3534,35.4878,35.2093,35.2093,169416.0
2024-04-15 11:00:00,36.67,36.75,36.59,36.67,246485.0,35.2189,35.2958,35.1421,35.2189,246485.0
2024-04-15 11:30:00,36.69,37.05,36.67,37.05,140290.0,35.2381,35.5839,35.2189,35.5839,140290.0
2024-04-15 12:00:00,37.05,37.09,36.8,36.86,93117.0,35.5839,35.6223,35.3438,35.4014,93117.0
2024-04-15 12:30:00,36.85,36.93,36.8,36.91,99543.0,35.3918,35.4686,35.3438,35.4494,99543.0
2024-04-15 13:00:00,36.89,36.94,36.67,36.67,109491.0,35.4302,35.4782,35.2189,35.2189,109491.0
2024-04-15 13:30:00,36.66,36.66,36.43,36.61,304338.0,35.2093,35.2093,34.9884,35.1613,304338.0
2024-04-15 14:00:00,36.6,36.65,36.51,36.57,123423.0,35.1517,35.1997,35.0653,35.1229,123423.0
2024-04-15 14:30:00,36.56,36.66,36.47,36.6,140416.0,35.1133,35.2093,35.0268,35.1517,140416.0
2024-04-15 15:00:00,36.6,36.67,36.44,36.62,190315.0,35.1517,35.2189,34.998,35.1709,190315.0
2024-04-15 15:30:00,36.62,36.7,36.5,36.59,726906.0,35.1709,35.2477,35.0557,35.1421,726906.0
2024-04-16 09:30:00,36.32,36.4,35.65,35.77,254087.0,34.8828,34.9596,34.2393,34.3545,254087.0
2024-04-16 10:00:00,35.78,36.01,35.61,35.83,190109.0,34.3641,34.585,34.2009,34.4122,190109.0
2024-04-16 10:30:00,35.81,36.03,35.74,35.86,150084.0,34.393,34.6043,34.3257,34.441,150084.0
2024-04-16 11:00:00,35.87,35.97,35.83,35.94,85097.0,34.4506,34.5466,34.4122,34.5178,85097.0
2024-04-16 11:30:00,35.94,36.1,35.85,36.0,98974.0,34.5178,34.6715,34.4314,34.5754,98974.0
2024-04-16 12:00:00,36.0,36.09,35.91,36.05,55525.0,34.5754,34.6619,34.489,34.6235,55525.0
2024-04-16 12:30:00,36.05,36.14,36.03,36.11,48105.0,34.6235,34.7099,34.6043,34.6811,48105.0
2024-04-16 13:00:00,36.12,36.14,35.99,35.99,65056.0,34.6907,34.7099,34.5658,34.5658,65056.0
2024-04-16 13:30:00,36.0,36.07,35.77,35.95,128366.0,34.5754,34.6427,34.3545,34.5274,128366.0
2024-04-16 14:00:00,35.95,36.21,35.81,35.91,97146.0,34.5274,34.7771,34.393,34.489,97146.0
2024-04-16 14:30:00,35.9,36.13,35.88,36.13,80786.0,34.4794,34.7003,34.4602,34.7003,80786.0
2024-04-16 15:00:00,36.14,36.16,36.01,36.12,141371.0,34.7099,34.7291,34.585,34.6907,141371.0
2024-04-16 15:30:00,36.11,36.17,35.95,35.95,486147.0,34.6811,34.7387,34.5274,34.5274,486147.0
2024-04-17 09:30:00,36.37,36.61,36.21,36.58,217235.0,34.9308,35.1613,34.7771,35.1325,217235.0
2024-04-17 10:00:00,36.58,36.58,36.26,36.34,125721.0,35.1325,35.1325,34.8252,34.902,125721.0
2024-04-17 10:30:00,36.34,36.35,36.02,36.15,185111.0,34.902,34.9116,34.5946,34.7195,185111.0
2024-04-17 11:00:00,36.15,36.39,36.13,36.33,128990.0,34.7195,34.95,34.7003,34.8924,128990.0
2024-04-17 11:30:00,36.33,36.45,36.2,36.38,169490.0,34.8924,35.0076,34.7675,34.9404,169490.0
2024-04-17 12:00:00,36.37,36.37,36.18,36.19,114603.0,34.9308,34.9308,34.7483,34.7579,114603.0
2024-04-17 12:30:00,36.19,36.28,36.15,36.2,113137.0,34.7579,34.8444,34.7195,34.7675,113137.0
2024-04-17 13:00:00,36.2,36.52,36.2,36.52,259619.0,34.7675,35.0749,34.7675,35.0749,259619.0
2024-04-17 13:30:00,36.52,36.66,36.41,36.62,303879.0,35.0749,35.2093,34.9692,35.1709,303879.0
2024-04-17 14:00:00,36.63,36.7,36.54,36.65,142665.0,35.1805,35.2477,35.0941,35.1997,142665.0
2024-04-17 14:30:00,36.65,36.84,36.49,36.52,134771.0,35.1997,35.3822,35.0461,35.0749,134771.0
2024-04-17 15:00:00,36.52,36.54,36.38,36.39,148831.0,35.0749,35.0941,34.9404,34.95,148831.0
2024-04-17 15:30:00,36.39,36.52,36.26,36.26,567165.0,34.95,35.0749,34.8252,34.8252,567165.0
2024-04-18 09:30:00,37.49,39.41,37.4,39.33,1126538.0,36.0065,37.8505,35.92,37.7737,1126538.0
2024-04-18 10:00:00,39.37,39.37,38.5,38.97,579032.0,37.8121,37.8121,36.9765,37.4279,579032.0
2024-04-18 10:30:00,38.98,39.28,38.95,39.05,499481.0,37.4375,37.7256,37.4087,37.5047,499481.0
2024-04-18 11:00:00,39.05,39.48,39.05,39.22,268472.0,37.5047,37.9177,37.5047,37.668,268472.0
2024-04-18 11:30:00,39.2,39.42,39.07,39.08,433062.0,37.6488,37.8601,37.524,37.5336,433062.0
2024-04-18 12:00:00,39.09,39.26,38.93,39.1,270475.0,37.5432,37.7064,37.3895,37.5528,270475.0
2024-04-18 12:30:00,39.11,39.3,39.1,39.16,627244.0,37.5624,37.7449,37.5528,37.6104,627244.0
2024-04-18 13:00:00,39.16,39.27,39.13,39.27,703477.0,37.6104,37.716,37.5816,37.716,703477.0
2024-04-18 13:30:00,39.26,39.32,38.81,38.93,196831.0,37.7064,37.7641,37.2742,37.3895,196831.0
2024-04-18 14:00:00,38.93,38.93,38.62,38.68,195334.0,37.3895,37.3895,37.0918,37.1494,195334.0
2024-04-18 14:30:00,38.68,38.89,38.52,38.84,132817.0,37.1494,37.3511,36.9957,37.3031,132817.0
2024-04-18 15:00:00,38.86,38.9,38.71,38.78,133154.0,37.3223,37.3607,37.1782,37.2454,133154.0
2024-04-18 15:30:00,38.77,38.79,38.6,38.71,1147256.0,37.2358,37.255,37.0726,37.1782,1147256.0
2024-04-19 09:30:00,38.97,39.24,38.9,39.13,455585.0,37.4279,37.6872,37.3607,37.5816,455585.0
2024-04-19 10:00:00,39.14,39.34,38.75,38.85,414023.0,37.5912,37.7833,37.2166,37.3127,414023.0
2024-04-19 10:30:00,38.86,39.09,38.83,38.98,369666.0,37.3223,37.5432,37.2935,37.4375,369666.0
2024-04-19 11:00:00,38.98,39.07,38.93,39.05,255898.0,37.4375,37.524,37.3895,37.5047,255898.0
2024-04-19 11:30:00,39.05,39.07,38.86,38.89,207236.0,37.5047,37.524,37.3223,37.3511,207236.0
2024-04-19 12:00:00,38.89,38.93,38.78,38.87,251542.0,37.3511,37.3895,37.2454,37.3319,251542.0
2024-04-19 12:30:00,38.87,39.0,38.82,38.97,144306.0,37.3319,37.4567,37.2839,37.4279,144306.0
2024-04-19 13:00:00,38.97,39.08,38.93,38.95,117416.0,37.4279,37.5336,37.3895,37.4087,117416.0
2024-04-19 13:30:00,38.95,39.1,38.88,39.01,145822.0,37.4087,37.5528,37.3415,37.4663,145822.0
2024-04-19 14:00:00,39.01,39.05,38.89,38.91,163676.0,37.4663,37.5047,37.3511,37.3703,163676.0
2024-04-19 14:30:00,38.9,38.97,38.82,38.94,240455.0,37.3607,37.4279,37.2839,37.3991,240455.0
2024-04-19 15:00:00,38.93,39.02,38.88,38.99,259468.0,37.3895,37.4759,37.3415,37.4471,259468.0
2024-04-19 15:30:00,38.98,39.07,38.88,39.07,979654.0,37.4375,37.524,37.3415,37.524,979654.0
2024-04-22 09:30:00,39.24,39.31,38.8,38.91,266719.0,37.6872,37.7545,37.2646,37.3703,266719.0
2024-04-22 10:00:00,38.91,39.14,38.84,38.99,186947.0,37.3703,37.5912,37.3031,37.4471,186947.0
2024-04-22 10:30:00,38.99,39.19,38.95,39.05,137403.0,37.4471,37.6392,37.4087,37.5047,137403.0
2024-04-22 11:00:00,39.05,39.09,38.84,39.0,210755.0,37.5047,37.5432,37.3031,37.4567,210755.0
2024-04-22 11:30:00,38.99,39.23,38.99,39.19,118512.0,37.4471,37.6776,37.4471,37.6392,118512.0
2024-04-22 12:00:00,39.2,39.45,39.2,39.4,183616.0,37.6488,37.8889,37.6488,37.8409,183616.0
2024-04-22 12:30:00,39.4,39.46,39.31,39.4,165141.0,37.8409,37.8985,37.7545,37.8409,165141.0
2024-04-22 13:00:00,39.39,39.51,39.35,39.5,100435.0,37.8313,37.9465,37.7929,37.9369,100435.0
2024-04-22 13:30:00,39.49,39.65,39.47,39.61,176624.0,37.9273,38.081,37.9081,38.0426,176624.0
2024-04-22 14:00:00,39.61,39.81,39.6,39.8,136342.0,38.0426,38.2347,38.033,38.2251,136342.0
2024-04-22 14:30:00,39.8,39.85,39.72,39.84,97686.0,38.2251,38.2731,38.1482,38.2635,97686.0
2024-04-22 15:00:00,39.84,39.88,39.77,39.83,190298.0,38.2635,38.3019,38.1963,38.2539,190298.0
2024-04-22 15:30:00,39.82,39.84,39.66,39.76,407943.0,38.2443,38.2635,38.0906,38.1867,407943.0
2024-04-23 09:30:00,39.74,40.16,39.65,40.01,178296.0,38.1674,38.5708,38.081,38.4268,178296.0
2024-04-23 10:00:00,40.01,40.19,39.89,40.18,234504.0,38.4268,38.5996,38.3115,38.59,234504.0
2024-04-23 10:30:00,40.18,40.23,40.05,40.2,158689.0,38.59,38.6381,38.4652,38.6092,158689.0
2024-04-23 11:00:00,40.2,40.29,39.99,40.21,158139.0,38.6092,38.6957,38.4076,38.6188,158139.0
2024-04-23 11:30:00,40.21,40.27,40.08,40.13,198689.0,38.6188,38.6765,38.494,38.542,198689.0
2024-04-23 12:00:00,40.13,40.17,40.02,40.1,227753.0,38.542,38.5804,38.4364,38.5132,227753.0
2024-04-23 12:30:00,40.11,40.11,40.04,40.07,160957.0,38.5228,38.5228,38.4556,38.4844,160957.0
2024-04-23 13:00:00,40.08,40.17,40.03,40.12,192769.0,38.494,38.5804,38.446,38.5324,192769.0
2024-04-23 13:30:00,40.13,40.21,40.07,40.13,171200.0,38.542,38.6188,38.4844,38.542,171200.0
2024-04-23 14:00:00,40.12,40.14,39.97,39.98,116531.0,38.5324,38.5516,38.3883,38.3979,116531.0
2024-04-23 14:30:00,39.98,40.0,39.87,39.9,84356.0,38.3979,38.4172,38.2923,38.3211,84356.0
2024-04-23 15:00:00,39.89,39.9,39.75,39.77,112541.0,38.3115,38.3211,38.177,38.1963,112541.0
2024-04-23 15:30:00,39.76,39.77,39.59,39.72,681835.0,38.1867,38.1963,38.0234,38.1482,681835.0
2024-04-24 09:30:00,39.44,39.9,39.42,39.79,251159.0,37.8793,38.3211,37.8601,38.2155,251159.0
2024-04-24 10:00:00,39.8,39.96,39.66,39.72,156692.0,38.2251,38.3787,38.0906,38.1482,156692.0
2024-04-24 10:30:00,39.72,39.75,39.49,39.59,149659.0,38.1482,38.177,37.9273,38.0234,149659.0
2024-04-24 11:00:00,39.61,39.64,39.36,39.45,141181.0,38.0426,38.0714,37.8025,37.8889,141181.0
2024-04-24 11:30:00,39.44,39.47,39.13,39.18,154955.0,37.8793,37.9081,37.5816,37.6296,154955.0
2024-04-24 12:00:00,39.18,39.28,39.1,39.24,133339.0,37.6296,37.7256,37.5528,37.6872,133339.0
2024-04-24 12:30:00,39.23,39.37,39.16,39.35,111045.0,37.6776,37.8121,37.6104,37.7929,111045.0
2024-04-24 13:00:00,39.35,39.5,39.3,39.43,249395.0,37.7929,37.9369,37.7449,37.8697,249395.0
2024-04-24 13:30:00,39.43,39.65,39.41,39.64,159420.0,37.8697,38.081,37.8505,38.0714,159420.0
2024-04-24 14:00:00,39.64,39.64,39.46,39.56,152356.0,38.0714,38.0714,37.8985,37.9946,152356.0
2024-04-24 14:30:00,39.55,39.55,39.37,39.42,126446.0,37.985,37.985,37.8121,37.8601,126446.0
2024-04-24 15:00:00,39.42,39.62,39.4,39.55,132646.0,37.8601,38.0522,37.8409,37.985,132646.0
2024-04-24 15:30:00,39.55,39.84,39.54,39.76,600264.0,37.985,38.2635,37.9754,38.1867,600264.0
2024-04-25 09:30:00,39.3,39.58,38.51,38.58,281548.0,37.7449,38.0138,36.9861,37.0533,281548.0
2024-04-25 10:00:00,38.59,38.67,38.41,38.61,192964.0,37.063,37.1398,36.8901,37.0822,192964.0
2024-04-25 10:30:00,38.61,38.68,38.48,38.52,139925.0,37.0822,37.1494,36.9573,36.9957,139925.0
2024-04-25 11:00:00,38.51,38.58,38.36,38.48,151061.0,36.9861,37.0533,36.8421,36.9573,151061.0
2024-04-25 11:30:00,38.48,38.57,38.41,38.49,162590.0,36.9573,37.0437,36.8901,36.9669,162590.0
2024-04-25 12:00:00,38.48,38.64,38.45,38.56,140459.0,36.9573,37.111,36.9285,37.0341,140459.0
2024-04-25 12:30:00,38.56,38.62,38.48,38.58,98952.0,37.0341,37.0918,36.9573,37.0533,98952.0
2024-04-25 13:00:00,38.58,38.66,38.55,38.63,109238.0,37.0533,37.1302,37.0245,37.1014,109238.0
2024-04-25 13:30:00,38.62,38.78,38.61,38.77,118555.0,37.0918,37.2454,37.0822,37.2358,118555.0
2024-04-25 14:00:00,38.77,38.83,38.71,38.72,88969.0,37.2358,37.2935,37.1782,37.1878,88969.0
2024-04-25 14:30:00,38.71,38.85,38.7,38.83,126283.0,37.1782,37.3127,37.1686,37.2935,126283.0
2024-04-25 15:00:00,38.82,39.02,38.81,39.01,152519.0,37.2839,37.4759,37.2742,37.4663,152519.0
2024-04-25 15:30:00,39.01,39.16,38.94,39.15,471276.0,37.4663,37.6104,37.3991,37.6008,471276.0
2024-04-26 09:30:00,39.22,39.49,39.2,39.34,139231.0,37.668,37.9273,37.6488,37.7833,139231.0
2024-04-26 10:00:00,39.35,39.69,39.34,39.47,191089.0,37.7929,38.1194,37.7833,37.9081,191089.0
2024-04-26 10:30:00,39.48,39.57,39.28,39.32,89963.0,37.9177,38.0042,37.7256,37.7641,89963.0
2024-04-26 11:00:00,39.32,39.38,39.18,39.33,135334.0,37.7641,37.8217,37.6296,37.7737,135334.0
2024-04-26 11:30:00,39.32,39.39,39.21,39.37,87937.0,37.7641,37.8313,37.6584,37.8121,87937.0
2024-04-26 12:00:00,39.36,39.43,39.3,39.4,83304.0,37.8025,37.8697,37.7449,37.8409,83304.0
2024-04-26 12:30:00,39.41,39.45,39.39,39.43,63452.0,37.8505,37.8889,37.8313,37.8697,63452.0
2024-04-26 13:00:00,39.43,39.48,39.4,39.41,58703.0,37.8697,37.9177,37.8409,37.8505,58703.0
2024-04-26 13:30:00,39.41,39.43,39.34,39.36,68380.0,37.8505,37.8697,37.7833,37.8025,68380.0
2024-04-26 14:00:00,39.37,39.43,39.35,39.4,57036.0,37.8121,37.8697,37.7929,37.8409,57036.0
2024-04-26 14:30:00,39.41,39.45,39.36,39.45,61413.0,37.8505,37.8889,37.8025,37.8889,61413.0
2024-04-26 15:00:00,39.44,39.45,39.34,39.41,85348.0,37.8793,37.8889,37.7833,37.8505,85348.0
2024-04-26 15:30:00,39.41,39.41,39.27,39.29,390427.0,37.8505,37.8505,37.716,37.7353,390427.0
2024-04-29 09:30:00,39.4,39.61,39.25,39.34,133327.0,37.8409,38.0426,37.6968,37.7833,133327.0
2024-04-29 10:00:00,39.33,39.6,39.32,39.58,191311.0,37.7737,38.033,37.7641,38.0138,191311.0
2024-04-29 10:30:00,39.58,39.63,39.33,39.35,157521.0,38.0138,38.0618,37.7737,37.7929,157521.0
2024-04-29 11:00:00,39.34,39.37,39.26,39.26,54228.0,37.7833,37.8121,37.7064,37.7064,54228.0
2024-04-29 11:30:00,39.25,39.25,39.13,39.21,55481.0,37.6968,37.6968,37.5816,37.6584,55481.0
2024-04-29 12:00:00,39.2,39.26,39.17,39.23,44584.0,37.6488,37.7064,37.62,37.6776,44584.0
2024-04-29 12:30:00,39.23,39.29,39.09,39.09,68128.0,37.6776,37.7353,37.5432,37.5432,68128.0
2024-04-29 13:00:00,39.09,39.19,39.09,39.16,51381.0,37.5432,37.6392,37.5432,37.6104,51381.0
2024-04-29 13:30:00,39.16,39.19,39.1,39.1,59709.0,37.6104,37.6392,37.5528,37.5528,59709.0
2024-04-29 14:00:00,39.09,39.22,39.06,39.2,64288.0,37.5432,37.668,37.5144,37.6488,64288.0
2024-04-29 14:30:00,39.2,39.26,39.07,39.13,88737.0,37.6488,37.7064,37.524,37.5816,88737.0
2024-04-29 15:00:00,39.13,39.13,38.9,39.02,124349.0,37.5816,37.5816,37.3607,37.4759,124349.0
2024-04-29 15:30:00,39.02,39.17,38.98,39.16,469427.0,37.4759,37.62,37.4375,37.6104,469427.0
2024-04-30 09:30:00,38.58,38.99,38.56,38.76,65951.0,37.3432,37.7401,37.3238,37.5174,65951.0
2024-04-30 10:00:00,38.77,38.92,38.68,38.71,75139.0,37.5271,37.6723,37.44,37.469,75139.0
2024-04-30 10:30:00,38.7,38.72,38.58,38.63,67642.0,37.4594,37.4787,37.3432,37.3916,67642.0
2024-04-30 11:00:00,38.64,38.65,38.39,38.47,59970.0,37.4013,37.411,37.1593,37.2367,59970.0
2024-04-30 11:30:00,38.47,38.51,38.37,38.4,80006.0,37.2367,37.2754,37.1399,37.169,80006.0
2024-04-30 12:00:00,38.4,38.45,38.33,38.4,61218.0,37.169,37.2174,37.1012,37.169,61218.0
2024-04-30 12:30:00,38.38,38.39,38.24,38.3,52844.0,37.1496,37.1593,37.0141,37.0722,52844.0
2024-04-30 13:00:00,38.3,38.42,38.28,38.41,49812.0,37.0722,37.1883,37.0528,37.1787,49812.0
2024-04-30 13:30:00,38.41,38.53,38.37,38.52,59555.0,37.1787,37.2948,37.1399,37.2851,59555.0
2024-04-30 14:00:00,38.53,38.6,38.47,38.5,93703.0,37.2948,37.3626,37.2367,37.2658,93703.0
2024-04-30 14:30:00,38.5,38.58,38.43,38.51,66542.0,37.2658,37.3432,37.198,37.2754,66542.0
2024-04-30 15:00:00,38.51,38.52,38.38,38.47,148602.0,37.2754,37.2851,37.1496,37.2367,148602.0
2024-04-30 15:30:00,38.47,38.48,38.21,38.35,786195.0,37.2367,37.2464,36.9851,37.1206,786195.0
2024-05-01 09:30:00,38.29,38.66,38.26,38.59,135517.0,37.0625,37.4206,37.0335,37.3529,135517.0
2024-05-01 10:00:00,38.6,38.74,38.28,38.29,203939.0,37.3626,37.4981,37.0528,37.0625,203939.0
2024-05-01 10:30:00,38.29,38.43,38.28,38.41,122891.0,37.0625,37.198,37.0528,37.1787,122891.0
2024-05-01 11:00:00,38.42,38.52,38.25,38.37,82100.0,37.1883,37.2851,37.0238,37.1399,82100.0
2024-05-01 11:30:00,38.38,38.38,38.29,38.32,55674.0,37.1496,37.1496,37.0625,37.0915,55674.0
2024-05-01 12:00:00,38.32,38.45,38.25,38.44,136186.0,37.0915,37.2174,37.0238,37.2077,136186.0
2024-05-01 12:30:00,38.43,38.46,38.35,38.39,93672.0,37.198,37.2271,37.1206,37.1593,93672.0
2024-05-01 13:00:00,38.39,38.4,38.27,38.38,50537.0,37.1593,37.169,37.0431,37.1496,50537.0
2024-05-01 13:30:00,38.39,38.48,38.35,38.48,88729.0,37.1593,37.2464,37.1206,37.2464,88729.0
2024-05-01 14:00:00,38.48,38.68,38.42,38.67,169207.0,37.2464,37.44,37.1883,37.4303,169207.0
2024-05-01 14:30:00,38.67,39.3,38.45,39.23,289248.0,37.4303,38.0401,37.2174,37.9724,289248.0
2024-05-01 15:00:00,39.25,39.36,38.98,39.06,219103.0,37.9917,38.0982,37.7304,37.8078,219103.0
2024-05-01 15:30:00,39.06,39.06,38.54,38.55,614445.0,37.8078,37.8078,37.3045,37.3142,614445.0
2024-05-02 09:30:00,39.15,39.24,38.43,38.69,126566.0,37.8949,37.982,37.198,37.4497,126566.0
2024-05-02 10:00:00,38.68,38.92,38.49,38.9,39306.0,37.44,37.6723,37.2561,37.6529,39306.0
2024-05-02 10:30:00,38.89,38.89,38.64,38.72,92409.0,37.6433,37.6433,37.4013,37.4787,92409.0
2024-05-02 11:00:00,38.71,38.86,38.66,38.66,91380.0,37.469,37.6142,37.4206,37.4206,91380.0
2024-05-02 11:30:00,38.66,38.7,38.57,38.61,52137.0,37.4206,37.4594,37.3335,37.3722,52137.0
2024-05-02 12:00:00,38.61,38.62,38.56,38.6,40092.0,37.3722,37.3819,37.3238,37.3626,40092.0
2024-05-02 12:30:00,38.6,38.68,38.54,38.65,40887.0,37.3626,37.44,37.3045,37.411,40887.0
2024-05-02 13:00:00,38.66,38.75,38.64,38.72,42408.0,37.4206,37.5078,37.4013,37.4787,42408.0
2024-05-02 13:30:00,38.72,38.72,38.65,38.68,37622.0,37.4787,37.4787,37.411,37.44,37622.0
2024-05-02 14:00:00,38.68,38.77,38.66,38.77,49110.0,37.44,37.5271,37.4206,37.5271,49110.0
2024-05-02 14:30:00,38.78,38.93,38.76,38.9,48962.0,37.5368,37.682,37.5174,37.6529,48962.0
2024-05-02 15:00:00,38.9,38.91,38.8,38.84,71817.0,37.6529,37.6626,37.5562,37.5949,71817.0
2024-05-02 15:30:00,38.84,38.87,38.69,38.8,404843.0,37.5949,37.6239,37.4497,37.5562,404843.0
2024-05-03 09:30:00,39.63,39.89,39.4,39.84,251141.0,38.3595,38.6112,38.1369,38.5628,251141.0
2024-05-03 10:00:00,39.85,39.93,39.57,39.73,217275.0,38.5725,38.6499,38.3015,38.4563,217275.0
2024-05-03 10:30:00,39.73,39.75,39.5,39.58,110596.0,38.4563,38.4757,38.2337,38.3111,110596.0
2024-05-03 11:00:00,39.58,39.69,39.55,39.58,96778.0,38.3111,38.4176,38.2821,38.3111,96778.0
2024-05-03 11:30:00,39.58,39.62,39.4,39.5,70958.0,38.3111,38.3499,38.1369,38.2337,70958.0
2024-05-03 12:00:00,39.51,39.57,39.41,39.42,53276.0,38.2434,38.3015,38.1466,38.1563,53276.0
2024-05-03 12:30:00,39.43,39.5,39.37,39.41,69695.0,38.166,38.2337,38.1079,38.1466,69695.0
2024-05-03 13:00:00,39.42,39.47,39.29,39.3,68219.0,38.1563,38.2047,38.0304,38.0401,68219.0
2024-05-03 13:30:00,39.3,39.34,39.23,39.3,60616.0,38.0401,38.0788,37.9724,38.0401,60616.0
2024-05-03 14:00:00,39.3,39.42,39.3,39.39,128339.0,38.0401,38.1563,38.0401,38.1272,128339.0
2024-05-03 14:30:00,39.39,39.39,39.29,39.34,79568.0,38.1272,38.1272,38.0304,38.0788,79568.0
2024-05-03 15:00:00,39.33,39.35,39.28,39.34,123088.0,38.0692,38.0885,38.0208,38.0788,123088.0
2024-05-03 15:30:00,39.33,39.41,39.27,39.38,398662.0,38.0692,38.1466,38.0111,38.1176,398662.0
2024-05-06 09:30:00,39.85,40.03,39.27,39.62,183593.0,38.5725,38.7467,38.0111,38.3499,183593.0
2024-05-06 10:00:00,39.62,39.81,39.58,39.73,141562.0,38.3499,38.5338,38.3111,38.4563,141562.0
2024-05-06 10:30:00,39.73,39.74,39.62,39.65,72738.0,38.4563,38.466,38.3499,38.3789,72738.0
2024-05-06 11:00:00,39.65,39.66,39.45,39.48,118422.0,38.3789,38.3886,38.1853,38.2144,118422.0
2024-05-06 11:30:00,39.5,39.59,39.48,39.58,102922.0,38.2337,38.3208,38.2144,38.3111,102922.0
2024-05-06 12:00:00,39.58,39.64,39.5,39.61,115647.0,38.3111,38.3692,38.2337,38.3402,115647.0
2024-05-06 12:30:00,39.62,39.74,39.61,39.7,68412.0,38.3499,38.466,38.3402,38.4273,68412.0
2024-05-06 13:00:00,39.7,39.76,39.66,39.74,68490.0,38.4273,38.4854,38.3886,38.466,68490.0
2024-05-06 13:30:00,39.74,39.81,39.71,39.76,51469.0,38.466,38.5338,38.437,38.4854,51469.0
2024-05-06 14:00:00,39.76,39.88,39.75,39.85,57265.0,38.4854,38.6015,38.4757,38.5725,57265.0
2024-05-06 14:30:00,39.84,39.85,39.77,39.77,49479.0,38.5628,38.5725,38.4951,38.4951,49479.0
2024-05-06 15:00:00,39.77,39.79,39.73,39.79,68882.0,38.4951,38.5144,38.4563,38.5144,68882.0
2024-05-06 15:30:00,39.78,39.91,39.77,39.91,550523.0,38.5047,38.6306,38.4951,38.6306,550523.0
2024-05-07 09:30:00,40.0,40.08,39.66,39.76,164307.0,38.7177,38.7951,38.3886,38.4854,164307.0
2024-05-07 10:00:00,39.76,39.91,39.71,39.9,102566.0,38.4854,38.6306,38.437,38.6209,102566.0
2024-05-07 10:30:00,39.89,39.91,39.79,39.84,102966.0,38.6112,38.6306,38.5144,38.5628,102966.0
2024-05-07 11:00:00,39.84,39.9,39.79,39.83,69963.0,38.5628,38.6209,38.5144,38.5531,69963.0
2024-05-07 11:30:00,39.83,39.84,39.75,39.79,49539.0,38.5531,38.5628,38.4757,38.5144,49539.0
2024-05-07 12:00:00,39.78,39.8,39.72,39.72,33778.0,38.5047,38.5241,38.4467,38.4467,33778.0
2024-05-07 12:30:00,39.73,39.79,39.67,39.72,40440.0,38.4563,38.5144,38.3983,38.4467,40440.0
2024-05-07 13:00:00,39.72,39.78,39.72,39.75,32986.0,38.4467,38.5047,38.4467,38.4757,32986.0
2024-05-07 13:30:00,39.74,39.75,39.58,39.62,40724.0,38.466,38.4757,38.3111,38.3499,40724.0
2024-05-07 14:00:00,39.61,39.64,39.51,39.55,32075.0,38.3402,38.3692,38.2434,38.2821,32075.0
2024-05-07 14:30:00,39.55,39.61,39.51,39.59,48355.0,38.2821,38.3402,38.2434,38.3208,48355.0
2024-05-07 15:00:00,39.59,39.67,39.54,39.66,66101.0,38.3208,38.3983,38.2724,38.3886,66101.0
2024-05-07 15:30:00,39.65,39.66,39.39,39.4,370795.0,38.3789,38.3886,38.1272,38.1369,370795.0
2024-05-08 09:30:00,39.11,39.33,38.91,38.98,168410.0,37.8562,38.0692,37.6626,37.7304,168410.0
2024-05-08 10:00:00,38.98,39.18,38.96,39.15,91420.0,37.7304,37.924,37.711,37.8949,91420.0
2024-05-08 10:30:00,39.15,39.26,39.12,39.22,87513.0,37.8949,38.0014,37.8659,37.9627,87513.0
2024-05-08 11:00:00,39.22,39.28,39.17,39.24,54889.0,37.9627,38.0208,37.9143,37.982,54889.0
2024-05-08 11:30:00,39.24,39.35,39.24,39.33,50713.0,37.982,38.0885,37.982,38.0692,50713.0
2024-05-08 12:00:00,39.33,39.34,39.29,39.33,32889.0,38.0692,38.0788,38.0304,38.0692,32889.0
2024-05-08 12:30:00,39.32,39.35,39.22,39.3,41720.0,38.0595,38.0885,37.9627,38.0401,41720.0
2024-05-08 13:00:00,39.3,39.4,39.28,39.38,39557.0,38.0401,38.1369,38.0208,38.1176,39557.0
2024-05-08 13:30:00,39.37,39.48,39.36,39.43,56099.0,38.1079,38.2144,38.0982,38.166,56099.0
2024-05-08 14:00:00,39.43,39.45,39.36,39.43,57481.0,38.166,38.1853,38.0982,38.166,57481.0
2024-05-08 14:30:00,39.44,39.5,39.4,39.48,48053.0,38.1756,38.2337,38.1369,38.2144,48053.0
2024-05-08 15:00:00,39.48,39.5,39.42,39.48,61075.0,38.2144,38.2337,38.1563,38.2144,61075.0
2024-05-08 15:30:00,39.48,39.52,39.43,39.47,274215.0,38.2144,38.2531,38.166,38.2047,274215.0
2024-05-09 09:30:00,39.36,39.65,39.36,39.63,99787.0,38.0982,38.3789,38.0982,38.3595,99787.0
2024-05-09 10:00:00,39.63,39.69,39.5,39.51,69000.0,38.3595,38.4176,38.2337,38.2434,69000.0
2024-05-09 10:30:00,39.53,39.62,39.52,39.59,40677.0,38.2627,38.3499,38.2531,38.3208,40677.0
2024-05-09 11:00:00,39.59,39.63,39.56,39.57,34650.0,38.3208,38.3595,38.2918,38.3015,34650.0
2024-05-09 11:30:00,39.58,39.6,39.51,39.59,37623.0,38.3111,38.3305,38.2434,38.3208,37623.0
2024-05-09 12:00:00,39.59,39.61,39.53,39.54,30806.0,38.3208,38.3402,38.2627,38.2724,30806.0
2024-05-09 12:30:00,39.54,39.56,39.48,39.51,31825.0,38.2724,38.2918,38.2144,38.2434,31825.0
2024-05-09 13:00:00,39.52,39.56,39.48,39.54,35331.0,38.2531,38.2918,38.2144,38.2724,35331.0
2024-05-09 13:30:00,39.52,39.56,39.5,39.53,34139.0,38.2531,38.2918,38.2337,38.2627,34139.0
2024-05-09 14:00:00,39.52,39.53,39.46,39.5,31565.0,38.2531,38.2627,38.195,38.2337,31565.0
2024-05-09 14:30:00,39.5,39.59,39.47,39.59,75661.0,38.2337,38.3208,38.2047,38.3208,75661.0
2024-05-09 15:00:00,39.59,39.64,39.53,39.63,51070.0,38.3208,38.3692,38.2627,38.3595,51070.0
2024-05-09 15:30:00,39.62,39.77,39.59,39.75,294650.0,38.3499,38.4951,38.3208,38.4757,294650.0
2024-05-10 09:30:00,39.87,40.03,39.82,39.86,65622.0,38.5918,38.7467,38.5435,38.5822,65622.0
2024-05-10 10:00:00,39.84,39.84,39.6,39.62,86827.0,38.5628,38.5628,38.3305,38.3499,86827.0
2024-05-10 10:30:00,39.62,39.69,39.54,39.59,34790.0,38.3499,38.4176,38.2724,38.3208,34790.0
2024-05-10 11:00:00,39.59,39.63,39.5,39.51,68766.0,38.3208,38.3595,38.2337,38.2434,68766.0
2024-05-10 11:30:00,39.52,39.53,39.38,39.42,75079.0,38.2531,38.2627,38.1176,38.1563,75079.0
2024-05-10 12:00:00,39.42,39.44,39.26,39.28,44577.0,38.1563,38.1756,38.0014,38.0208,44577.0
2024-05-10 12:30:00,39.27,39.29,39.21,39.22,39639.0,38.0111,38.0304,37.953,37.9627,39639.0
2024-05-10 13:00:00,39.23,39.34,39.22,39.3,33421.0,37.9724,38.0788,37.9627,38.0401,33421.0
2024-05-10 13:30:00,39.3,39.42,39.28,39.41,32012.0,38.0401,38.1563,38.0208,38.1466,32012.0
2024-05-10 14:00:00,39.4,39.45,39.33,39.44,45533.0,38.1369,38.1853,38.0692,38.1756,45533.0
2024-05-10 14:30:00,39.43,39.47,39.38,39.42,30627.0,38.166,38.2047,38.1176,38.1563,30627.0
2024-05-10 15:00:00,39.41,39.47,39.37,39.46,53820.0,38.1466,38.2047,38.1079,38.195,53820.0
2024-05-10 15:30:00,39.47,39.49,39.39,39.4,207936.0,38.2047,38.224,38.1272,38.1369,207936.0
2024-05-13 09:30:00,39.75,40.0,39.49,39.92,90264.0,38.4757,38.7177,38.224,38.6402,90264.0
2024-05-13 10:00:00,39.92,39.98,39.82,39.88,107312.0,38.6402,38.6983,38.5435,38.6015,107312.0
2024-05-13 10:30:00,39.88,39.9,39.72,39.73,67462.0,38.6015,38.6209,38.4467,38.4563,67462.0
2024-05-13 11:00:00,39.74,39.76,39.67,39.68,48783.0,38.466,38.4854,38.3983,38.4079,48783.0
2024-05-13 11:30:00,39.67,39.68,39.58,39.59,36664.0,38.3983,38.4079,38.3111,38.3208,36664.0
2024-05-13 12:00:00,39.59,39.74,39.58,39.72,56194.0,38.3208,38.466,38.3111,38.4467,56194.0
2024-05-13 12:30:00,39.72,39.74,39.65,39.7,106811.0,38.4467,38.466,38.3789,38.4273,106811.0
2024-05-13 13:00:00,39.7,39.7,39.51,39.57,109009.0,38.4273,38.4273,38.2434,38.3015,109009.0
2024-05-13 13:30:00,39.57,39.62,39.49,39.57,56206.0,38.3015,38.3499,38.224,38.3015,56206.0
2024-05-13 14:00:00,39.59,39.6,39.52,39.52,44869.0,38.3208,38.3305,38.2531,38.2531,44869.0
2024-05-13 14:30:00,39.52,39.66,39.51,39.58,97391.0,38.2531,38.3886,38.2434,38.3111,97391.0
2024-05-13 15:00:00,39.59,39.73,39.58,39.65,90083.0,38.3208,38.4563,38.3111,38.3789,90083.0
2024-05-13 15:30:00,39.64,39.72,39.6,39.66,347247.0,38.3692,38.4467,38.3305,38.3886,347247.0
2024-05-14 09:30:00,39.98,40.68,39.92,40.56,630979.0,38.6983,39.3759,38.6402,39.2597,630979.0
2024-05-14 10:00:00,40.57,40.78,40.46,40.77,339265.0,39.2694,39.4727,39.1629,39.463,339265.0
2024-05-14 10:30:00,40.78,40.8,40.56,40.74,291311.0,39.4727,39.492,39.2597,39.434,291311.0
2024-05-14 11:00:00,40.74,40.89,40.7,40.8,230327.0,39.434,39.5792,39.3952,39.492,230327.0
2024-05-14 11:30:00,40.79,40.88,40.68,40.83,182512.0,39.4824,39.5695,39.3759,39.5211,182512.0
2024-05-14 12:00:00,40.82,40.88,40.72,40.87,130347.0,39.5114,39.5695,39.4146,39.5598,130347.0
2024-05-14 12:30:00,40.87,40.89,40.79,40.82,146499.0,39.5598,39.5792,39.4824,39.5114,146499.0
2024-05-14 13:00:00,40.81,40.82,40.73,40.76,101883.0,39.5017,39.5114,39.4243,39.4533,101883.0
2024-05-14 13:30:00,40.75,40.84,40.75,40.8,73001.0,39.4436,39.5308,39.4436,39.492,73001.0
2024-05-14 14:00:00,40.8,40.86,40.67,40.7,145903.0,39.492,39.5501,39.3662,39.3952,145903.0
2024-05-14 14:30:00,40.7,40.81,40.68,40.75,78838.0,39.3952,39.5017,39.3759,39.4436,78838.0
2024-05-14 15:00:00,40.75,40.77,40.66,40.67,127917.0,39.4436,39.463,39.3565,39.3662,127917.0
2024-05-14 15:30:00,40.66,40.81,40.57,40.77,688278.0,39.3565,39.5017,39.2694,39.463,688278.0
2024-05-15 09:30:00,41.27,41.77,41.04,41.38,398352.0,39.947,40.4309,39.7243,40.0534,398352.0
2024-05-15 10:00:00,41.38,41.38,40.93,41.08,157732.0,40.0534,40.0534,39.6179,39.7631,157732.0
2024-05-15 10:30:00,41.09,41.13,40.91,40.93,129965.0,39.7727,39.8115,39.5985,39.6179,129965.0
2024-05-15 11:00:00,40.92,40.95,40.68,40.84,180171.0,39.6082,39.6372,39.3759,39.5308,180171.0
2024-05-15 11:30:00,40.84,40.89,40.71,40.74,98535.0,39.5308,39.5792,39.4049,39.434,98535.0
2024-05-15 12:00:00,40.72,40.76,40.62,40.74,63472.0,39.4146,39.4533,39.3178,39.434,63472.0
2024-05-15 12:30:00,40.74,40.79,40.72,40.78,72542.0,39.434,39.4824,39.4146,39.4727,72542.0
2024-05-15 13:00:00,40.78,40.8,40.67,40.75,72978.0,39.4727,39.492,39.3662,39.4436,72978.0
2024-05-15 13:30:00,40.76,40.88,40.71,40.85,113540.0,39.4533,39.5695,39.4049,39.5404,113540.0
2024-05-15 14:00:00,40.85,40.91,40.81,40.87,96696.0,39.5404,39.5985,39.5017,39.5598,96696.0
2024-05-15 14:30:00,40.88,40.91,40.83,40.86,74144.0,39.5695,39.5985,39.5211,39.5501,74144.0
2024-05-15 15:00:00,40.87,40.93,40.83,40.9,118043.0,39.5598,39.6179,39.5211,39.5888,118043.0
2024-05-15 15:30:00,40.9,41.12,40.89,41.1,438768.0,39.5888,39.8018,39.5792,39.7824,438768.0
2024-05-16 09:30:00,40.88,41.09,40.62,40.64,177973.0,39.5695,39.7727,39.3178,39.3372,177973.0
2024-05-16 10:00:00,40.65,40.72,40.3,40.48,179317.0,39.3468,39.4146,39.0081,39.1823,179317.0
2024-05-16 10:30:00,40.48,40.64,40.46,40.59,87870.0,39.1823,39.3372,39.1629,39.2888,87870.0
2024-05-16 11:00:00,40.59,40.68,40.46,40.62,93380.0,39.2888,39.3759,39.1629,39.3178,93380.0
2024-05-16 11:30:00,40.61,40.73,40.49,40.71,113365.0,39.3081,39.4243,39.192,39.4049,113365.0
2024-05-16 12:00:00,40.71,40.74,40.61,40.67,84798.0,39.4049,39.434,39.3081,39.3662,84798.0
2024-05-16 12:30:00,40.67,40.77,40.62,40.77,50029.0,39.3662,39.463,39.3178,39.463,50029.0
2024-05-16 13:00:00,40.77,40.78,40.57,40.58,87195.0,39.463,39.4727,39.2694,39.2791,87195.0
2024-05-16 13:30:00,40.59,40.63,40.5,40.56,116717.0,39.2888,39.3275,39.2017,39.2597,116717.0
2024-05-16 14:00:00,40.55,40.64,40.52,40.6,51728.0,39.2501,39.3372,39.221,39.2984,51728.0
2024-05-16 14:30:00,40.61,40.69,40.61,40.66,44739.0,39.3081,39.3856,39.3081,39.3565,44739.0
2024-05-16 15:00:00,40.65,40.75,40.63,40.66,101301.0,39.3468,39.4436,39.3275,39.3565,101301.0
2024-05-16 15:30:00,40.66,40.67,40.37,40.39,381083.0,39.3565,39.3662,39.0758,39.0952,381083.0
2024-05-17 09:30:00,40.55,40.61,40.28,40.5,72700.0,39.2501,39.3081,38.9887,39.2017,72700.0
2024-05-17 10:00:00,40.49,40.55,40.37,40.42,56506.0,39.192,39.2501,39.0758,39.1242,56506.0
2024-05-17 10:30:00,40.42,40.43,40.2,40.22,105005.0,39.1242,39.1339,38.9113,38.9306,105005.0
2024-05-17 11:00:00,40.21,40.24,40.18,40.18,52303.0,38.921,38.95,38.8919,38.8919,52303.0
2024-05-17 11:30:00,40.17,40.28,40.11,40.27,67414.0,38.8822,38.9887,38.8242,38.979,67414.0
2024-05-17 12:00:00,40.27,40.32,40.19,40.26,46031.0,38.979,39.0274,38.9016,38.9693,46031.0
2024-05-17 12:30:00,40.26,40.27,40.19,40.22,26666.0,38.9693,38.979,38.9016,38.9306,26666.0
2024-05-17 13:00:00,40.22,40.25,40.16,40.21,32119.0,38.9306,38.9597,38.8726,38.921,32119.0
2024-05-17 13:30:00,40.22,40.24,40.15,40.2,31471.0,38.9306,38.95,38.8629,38.9113,31471.0
2024-05-17 14:00:00,40.2,40.21,40.05,40.14,61712.0,38.9113,38.921,38.7661,38.8532,61712.0
2024-05-17 14:30:00,40.15,40.2,40.13,40.18,36092.0,38.8629,38.9113,38.8435,38.8919,36092.0
2024-05-17 15:00:00,40.18,40.22,40.13,40.15,51144.0,38.8919,38.9306,38.8435,38.8629,51144.0
2024-05-17 15:30:00,40.14,40.2,40.07,40.13,267559.0,38.8532,38.9113,38.7854,38.8435,267559.0
2024-05-20 09:30:00,40.02,40.16,39.84,39.98,80455.0,38.737,38.8726,38.5628,38.6983,80455.0
2024-05-20 10:00:00,39.98,40.15,39.83,40.15,77029.0,38.6983,38.8629,38.5531,38.8629,77029.0
2024-05-20 10:30:00,40.12,40.24,40.12,40.14,71637.0,38.8338,38.95,38.8338,38.8532,71637.0
2024-05-20 11:00:00,40.15,40.22,40.06,40.18,22533.0,38.8629,38.9306,38.7758,38.8919,22533.0
2024-05-20 11:30:00,40.18,40.26,40.12,40.13,43824.0,38.8919,38.9693,38.8338,38.8435,43824.0
2024-05-20 12:00:00,40.12,40.12,39.97,40.0,37829.0,38.8338,38.8338,38.6886,38.7177,37829.0
2024-05-20 12:30:00,40.0,40.0,39.89,39.91,29247.0,38.7177,38.7177,38.6112,38.6306,29247.0
2024-05-20 13:00:00,39.9,39.9,39.74,39.77,31727.0,38.6209,38.6209,38.466,38.4951,31727.0
2024-05-20 13:30:00,39.77,39.87,39.75,39.82,41043.0,38.4951,38.5918,38.4757,38.5435,41043.0
2024-05-20 14:00:00,39.8,39.81,39.65,39.65,38489.0,38.5241,38.5338,38.3789,38.3789,38489.0
2024-05-20 14:30:00,39.66,39.71,39.45,39.48,93707.0,38.3886,38.437,38.1853,38.2144,93707.0
2024-05-20 15:00:00,39.48,39.55,39.44,39.48,169308.0,38.2144,38.2821,38.1756,38.2144,169308.0
2024-05-20 15:30:00,39.48,39.56,39.34,39.44,527655.0,38.2144,38.2918,38.0788,38.1756,527655.0
2024-05-21 09:30:00,39.28,39.55,39.13,39.28,146408.0,38.0208,38.2821,37.8756,38.0208,146408.0
2024-05-21 10:00:00,39.28,39.37,39.25,39.29,67627.0,38.0208,38.1079,37.9917,38.0304,67627.0
2024-05-21 10:30:00,39.29,39.54,39.27,39.51,64737.0,38.0304,38.2724,38.0111,38.2434,64737.0
2024-05-21 11:00:00,39.5,39.55,39.41,39.52,142567.0,38.2337,38.2821,38.1466,38.2531,142567.0
2024-05-21 11:30:00,39.51,39.52,39.35,39.36,43690.0,38.2434,38.2531,38.0885,38.0982,43690.0
2024-05-21 12:00:00,39.36,39.47,39.35,39.41,47745.0,38.0982,38.2047,38.0885,38.1466,47745.0
2024-05-21 12:30:00,39.41,39.46,39.37,39.43,24976.0,38.1466,38.195,38.1079,38.166,24976.0
2024-05-21 13:00:00,39.43,39.44,39.38,39.41,32216.0,38.166,38.1756,38.1176,38.1466,32216.0
2024-05-21 13:30:00,39.41,39.55,39.4,39.54,45799.0,38.1466,38.2821,38.1369,38.2724,45799.0
2024-05-21 14:00:00,39.54,39.56,39.5,39.52,59146.0,38.2724,38.2918,38.2337,38.2531,59146.0
2024-05-21 14:30:00,39.52,39.57,39.51,39.57,53798.0,38.2531,38.3015,38.2434,38.3015,53798.0
2024-05-21 15:00:00,39.57,39.61,39.43,39.47,74420.0,38.3015,38.3402,38.166,38.2047,74420.0
2024-05-21 15:30:00,39.47,39.5,39.35,39.35,500527.0,38.2047,38.2337,38.0885,38.0885,500527.0
2024-05-22 09:30:00,39.1,39.48,39.01,39.34,71523.0,37.8465,38.2144,37.7594,38.0788,71523.0
2024-05-22 10:00:00,39.34,39.34,39.05,39.29,97014.0,38.0788,38.0788,37.7981,38.0304,97014.0
2024-05-22 10:30:00,39.3,39.38,39.26,39.28,44121.0,38.0401,38.1176,38.0014,38.0208,44121.0
2024-05-22 11:00:00,39.29,39.34,39.2,39.26,100863.0,38.0304,38.0788,37.9433,38.0014,100863.0
2024-05-22 11:30:00,39.25,39.25,39.11,39.19,69165.0,37.9917,37.9917,37.8562,37.9336,69165.0
2024-05-22 12:00:00,39.19,39.31,39.19,39.3,42894.0,37.9336,38.0498,37.9336,38.0401,42894.0
2024-05-22 12:30:00,39.3,39.32,39.17,39.18,52474.0,38.0401,38.0595,37.9143,37.924,52474.0
2024-05-22 13:00:00,39.18,39.31,39.15,39.3,98127.0,37.924,38.0498,37.8949,38.0401,98127.0
2024-05-22 13:30:00,39.3,39.4,39.25,39.32,154394.0,38.0401,38.1369,37.9917,38.0595,154394.0
2024-05-22 14:00:00,39.31,39.34,38.9,38.91,138667.0,38.0498,38.0788,37.6529,37.6626,138667.0
2024-05-22 14:30:00,38.9,39.07,38.0,39.01,267669.0,37.6529,37.8175,36.7818,37.7594,267669.0
2024-05-22 15:00:00,39.02,39.18,39.02,39.09,137753.0,37.7691,37.924,37.7691,37.8369,137753.0
2024-05-22 15:30:00,39.1,39.18,39.03,39.1,311017.0,37.8465,37.924,37.7788,37.8465,311017.0
2024-05-23 09:30:00,39.2,39.2,38.26,38.3,162787.0,37.9433,37.9433,37.0335,37.0722,162787.0
2024-05-23 10:00:00,38.29,38.64,38.29,38.44,122051.0,37.0625,37.4013,37.0625,37.2077,122051.0
2024-05-23 10:30:00,38.44,38.59,38.35,38.39,97224.0,37.2077,37.3529,37.1206,37.1593,97224.0
2024-05-23 11:00:00,38.39,38.62,38.39,38.48,111265.0,37.1593,37.3819,37.1593,37.2464,111265.0
2024-05-23 11:30:00,38.48,38.71,38.47,38.63,62310.0,37.2464,37.469,37.2367,37.3916,62310.0
2024-05-23 12:00:00,38.62,38.66,38.52,38.64,53970.0,37.3819,37.4206,37.2851,37.4013,53970.0
2024-05-23 12:30:00,38.65,38.66,38.44,38.45,40598.0,37.411,37.4206,37.2077,37.2174,40598.0
2024-05-23 13:00:00,38.45,38.5,38.34,38.37,56783.0,37.2174,37.2658,37.1109,37.1399,56783.0
2024-05-23 13:30:00,38.37,38.41,37.99,38.01,232577.0,37.1399,37.1787,36.7721,36.7915,232577.0
2024-05-23 14:00:00,38.0,38.04,37.88,37.95,190116.0,36.7818,36.8205,36.6656,36.7334,190116.0
2024-05-23 14:30:00,37.93,38.14,37.91,38.12,91313.0,36.714,36.9173,36.6947,36.898,91313.0
2024-05-23 15:00:00,38.13,38.27,38.12,38.15,172931.0,36.9076,37.0431,36.898,36.927,172931.0
2024-05-23 15:30:00,38.15,38.39,38.15,38.38,438388.0,36.927,37.1593,36.927,37.1496,438388.0
2024-05-24 09:30:00,38.61,38.84,38.47,38.82,69176.0,37.3722,37.5949,37.2367,37.5755,69176.0
2024-05-24 10:00:00,38.83,39.08,38.83,39.05,91484.0,37.5852,37.8272,37.5852,37.7981,91484.0
2024-05-24 10:30:00,39.04,39.09,38.91,39.06,98487.0,37.7885,37.8369,37.6626,37.8078,98487.0
2024-05-24 11:00:00,39.07,39.16,39.04,39.06,54435.0,37.8175,37.9046,37.7885,37.8078,54435.0
2024-05-24 11:30:00,39.05,39.1,38.97,39.06,59805.0,37.7981,37.8465,37.7207,37.8078,59805.0
2024-05-24 12:00:00,39.06,39.06,38.96,38.97,54082.0,37.8078,37.8078,37.711,37.7207,54082.0
2024-05-24 12:30:00,38.97,39.0,38.91,38.92,33797.0,37.7207,37.7497,37.6626,37.6723,33797.0
2024-05-24 13:00:00,38.93,39.09,38.92,39.06,38813.0,37.682,37.8369,37.6723,37.8078,38813.0
2024-05-24 13:30:00,39.06,39.12,39.04,39.06,63363.0,37.8078,37.8659,37.7885,37.8078,63363.0
2024-05-24 14:00:00,39.07,39.1,39.04,39.05,49710.0,37.8175,37.8465,37.7885,37.7981,49710.0
2024-05-24 14:30:00,39.06,39.14,39.02,39.02,47838.0,37.8078,37.8853,37.7691,37.7691,47838.0
2024-05-24 15:00:00,39.01,39.01,38.89,38.89,50377.0,37.7594,37.7594,37.6433,37.6433,50377.0
2024-05-24 15:30:00,38.87,38.99,38.76,38.8,324461.0,37.6239,37.7401,37.5174,37.5562,324461.0
2024-05-28 09:30:00,38.95,39.01,38.65,38.83,49533.0,37.7013,37.7594,37.411,37.5852,49533.0
2024-05-28 10:00:00,38.83,38.87,38.61,38.64,30842.0,37.5852,37.6239,37.3722,37.4013,30842.0
2024-05-28 10:30:00,38.63,38.75,38.59,38.63,30804.0,37.3916,37.5078,37.3529,37.3916,30804.0
2024-05-28 11:00:00,38.61,38.68,38.51,38.62,32547.0,37.3722,37.44,37.2754,37.3819,32547.0
2024-05-28 11:30:00,38.62,38.65,38.53,38.57,28649.0,37.3819,37.411,37.2948,37.3335,28649.0
2024-05-28 12:00:00,38.57,38.61,38.5,38.51,30037.0,37.3335,37.3722,37.2658,37.2754,30037.0
2024-05-28 12:30:00,38.51,38.55,38.42,38.42,32613.0,37.2754,37.3142,37.1883,37.1883,32613.0
2024-05-28 13:00:00,38.4,38.44,38.32,38.33,35721.0,37.169,37.2077,37.0915,37.1012,35721.0
2024-05-28 13:30:00,38.31,38.32,38.05,38.12,113315.0,37.0819,37.0915,36.8302,36.898,113315.0
2024-05-28 14:00:00,38.1,38.19,38.01,38.03,66878.0,36.8786,36.9657,36.7915,36.8108,66878.0
2024-05-28 14:30:00,38.02,38.02,37.91,38.0,59444.0,36.8012,36.8012,36.6947,36.7818,59444.0
2024-05-28 15:00:00,38.0,38.03,37.94,37.97,55561.0,36.7818,36.8108,36.7237,36.7528,55561.0
2024-05-28 15:30:00,37.98,38.21,37.98,38.14,315951.0,36.7624,36.9851,36.7624,36.9173,315951.0
2024-05-29 09:30:00,37.35,37.97,37.23,37.95,102281.0,36.1526,36.7528,36.0365,36.7334,102281.0
2024-05-29 10:00:00,37.98,38.07,37.8,37.86,35650.0,36.7624,36.8496,36.5882,36.6463,35650.0
2024-05-29 10:30:00,37.85,37.99,37.78,37.89,36086.0,36.6366,36.7721,36.5689,36.6753,36086.0
2024-05-29 11:00:00,37.87,37.97,37.82,37.94,51547.0,36.656,36.7528,36.6076,36.7237,51547.0
2024-05-29 11:30:00,37.94,37.95,37.87,37.88,32798.0,36.7237,36.7334,36.656,36.6656,32798.0
2024-05-29 12:00:00,37.87,37.92,37.79,37.88,84893.0,36.656,36.7044,36.5785,36.6656,84893.0
2024-05-29 12:30:00,37.89,37.89,37.78,37.85,49061.0,36.6753,36.6753,36.5689,36.6366,49061.0
2024-05-29 13:00:00,37.86,37.88,37.77,37.88,28110.0,36.6463,36.6656,36.5592,36.6656,28110.0
2024-05-29 13:30:00,37.88,37.94,37.82,37.93,25107.0,36.6656,36.7237,36.6076,36.714,25107.0
2024-05-29 14:00:00,37.92,37.93,37.8,37.81,31000.0,36.7044,36.714,36.5882,36.5979,31000.0
2024-05-29 14:30:00,37.8,37.88,37.78,37.83,30017.0,36.5882,36.6656,36.5689,36.6172,30017.0
2024-05-29 15:00:00,37.82,37.94,37.82,37.91,53353.0,36.6076,36.7237,36.6076,36.6947,53353.0
2024-05-29 15:30:00,37.9,37.95,37.86,37.9,211091.0,36.685,36.7334,36.6463,36.685,211091.0
2024-05-30 09:30:00,38.1,38.32,37.8,38.11,54501.0,36.8786,37.0915,36.5882,36.8883,54501.0
2024-05-30 10:00:00,38.13,38.2,38.02,38.13,50932.0,36.9076,36.9754,36.8012,36.9076,50932.0
2024-05-30 10:30:00,38.12,38.22,38.08,38.21,31933.0,36.898,36.9947,36.8592,36.9851,31933.0
2024-05-30 11:00:00,38.21,38.32,38.12,38.3,31406.0,36.9851,37.0915,36.898,37.0722,31406.0
2024-05-30 11:30:00,38.29,38.31,38.15,38.2,34969.0,37.0625,37.0819,36.927,36.9754,34969.0
2024-05-30 12:00:00,38.19,38.29,38.19,38.24,28179.0,36.9657,37.0625,36.9657,37.0141,28179.0
2024-05-30 12:30:00,38.24,38.33,38.21,38.3,21993.0,37.0141,37.1012,36.9851,37.0722,21993.0
2024-05-30 13:00:00,38.3,38.33,38.22,38.26,14917.0,37.0722,37.1012,36.9947,37.0335,14917.0
2024-05-30 13:30:00,38.26,38.34,38.23,38.34,32018.0,37.0335,37.1109,37.0044,37.1109,32018.0
2024-05-30 14:00:00,38.33,38.35,38.2,38.27,27211.0,37.1012,37.1206,36.9754,37.0431,27211.0
2024-05-30 14:30:00,38.27,38.29,38.21,38.27,26596.0,37.0431,37.0625,36.9851,37.0431,26596.0
2024-05-30 15:00:00,38.26,38.28,38.19,38.26,49931.0,37.0335,37.0528,36.9657,37.0335,49931.0
2024-05-30 15:30:00,38.26,38.35,38.14,38.29,237648.0,37.0335,37.1206,36.9173,37.0625,237648.0
2024-05-31 09:30:00,38.41,38.54,38.26,38.48,67556.0,37.1787,37.3045,37.0335,37.2464,67556.0
2024-05-31 10:00:00,38.48,38.68,38.48,38.6,85963.0,37.2464,37.44,37.2464,37.3626,85963.0
2024-05-31 10:30:00,38.57,38.72,38.55,38.66,62524.0,37.3335,37.4787,37.3142,37.4206,62524.0
2024-05-31 11:00:00,38.66,38.76,38.57,38.59,58068.0,37.4206,37.5174,37.3335,37.3529,58068.0
2024-05-31 11:30:00,38.59,38.65,38.54,38.58,63552.0,37.3529,37.411,37.3045,37.3432,63552.0
2024-05-31 12:00:00,38.59,38.59,38.5,38.58,36244.0,37.3529,37.3529,37.2658,37.3432,36244.0
2024-05-31 12:30:00,38.59,38.63,38.53,38.58,26259.0,37.3529,37.3916,37.2948,37.3432,26259.0
2024-05-31 13:00:00,38.59,38.71,38.59,38.67,30662.0,37.3529,37.469,37.3529,37.4303,30662.0
2024-05-31 13:30:00,38.67,38.78,38.67,38.74,35240.0,37.4303,37.5368,37.4303,37.4981,35240.0
2024-05-31 14:00:00,38.74,38.82,38.7,38.73,73243.0,37.4981,37.5755,37.4594,37.4884,73243.0
2024-05-31 14:30:00,38.74,38.86,38.71,38.8,65755.0,37.4981,37.6142,37.469,37.5562,65755.0
2024-05-31 15:00:00,38.8,38.84,38.7,38.7,70634.0,37.5562,37.5949,37.4594,37.4594,70634.0
2024-05-31 15:30:00,38.7,38.98,38.55,38.97,341311.0,37.4594,37.7304,37.3142,37.7207,341311.0
2024-06-03 09:30:00,39.18,39.27,38.57,38.98,165401.0,37.924,38.0111,37.3335,37.7304,165401.0
2024-06-03 10:00:00,39.0,39.1,38.74,38.76,100985.0,37.7497,37.8465,37.4981,37.5174,100985.0
2024-06-03 10:30:00,38.73,38.76,38.42,38.59,47941.0,37.4884,37.5174,37.1883,37.3529,47941.0
2024-06-03 11:00:00,38.59,38.76,38.39,38.4,43228.0,37.3529,37.5174,37.1593,37.169,43228.0
2024-06-03 11:30:00,38.42,38.44,38.21,38.28,50789.0,37.1883,37.2077,36.9851,37.0528,50789.0
2024-06-03 12:00:00,38.32,38.38,38.08,38.14,86940.0,37.0915,37.1496,36.8592,36.9173,86940.0
2024-06-03 12:30:00,38.14,38.31,38.05,38.3,59693.0,36.9173,37.0819,36.8302,37.0722,59693.0
2024-06-03 13:00:00,38.3,38.4,38.17,38.38,30691.0,37.0722,37.169,36.9463,37.1496,30691.0
2024-06-03 13:30:00,38.38,38.54,38.38,38.48,46008.0,37.1496,37.3045,37.1496,37.2464,46008.0
2024-06-03 14:00:00,38.5,38.55,38.45,38.53,34494.0,37.2658,37.3142,37.2174,37.2948,34494.0
2024-06-03 14:30:00,38.54,38.63,38.53,38.61,46618.0,37.3045,37.3916,37.2948,37.3722,46618.0
2024-06-03 15:00:00,38.62,38.63,38.53,38.6,43279.0,37.3819,37.3916,37.2948,37.3626,43279.0
2024-06-03 15:30:00,38.59,38.73,38.57,38.66,276121.0,37.3529,37.4884,37.3335,37.4206,276121.0
2024-06-04 09:30:00,38.04,38.58,37.94,38.42,102164.0,36.8205,37.3432,36.7237,37.1883,102164.0
2024-06-04 10:00:00,38.42,38.53,38.26,38.35,64029.0,37.1883,37.2948,37.0335,37.1206,64029.0
2024-06-04 10:30:00,38.35,38.43,38.06,38.06,28136.0,37.1206,37.198,36.8399,36.8399,28136.0
2024-06-04 11:00:00,38.05,38.19,38.03,38.11,48471.0,36.8302,36.9657,36.8108,36.8883,48471.0
2024-06-04 11:30:00,38.12,38.12,37.91,37.91,42201.0,36.898,36.898,36.6947,36.6947,42201.0
2024-06-04 12:00:00,37.92,37.92,37.78,37.86,37337.0,36.7044,36.7044,36.5689,36.6463,37337.0
2024-06-04 12:30:00,37.85,37.88,37.76,37.86,58543.0,36.6366,36.6656,36.5495,36.6463,58543.0
2024-06-04 13:00:00,37.86,37.87,37.76,37.86,55005.0,36.6463,36.656,36.5495,36.6463,55005.0
2024-06-04 13:30:00,37.86,37.92,37.79,37.91,56762.0,36.6463,36.7044,36.5785,36.6947,56762.0
2024-06-04 14:00:00,37.9,38.08,37.9,38.07,46255.0,36.685,36.8592,36.685,36.8496,46255.0
2024-06-04 14:30:00,38.07,38.11,38.0,38.02,35685.0,36.8496,36.8883,36.7818,36.8012,35685.0
2024-06-04 15:00:00,38.02,38.02,37.91,37.97,67687.0,36.8012,36.8012,36.6947,36.7528,67687.0
2024-06-04 15:30:00,37.96,38.03,37.86,37.94,376480.0,36.7431,36.8108,36.6463,36.7237,376480.0
2024-06-05 09:30:00,38.18,38.25,37.81,37.9,106068.0,36.956,37.0238,36.5979,36.685,106068.0
2024-06-05 10:00:00,37.88,38.02,37.7,37.93,59056.0,36.6656,36.8012,36.4914,36.714,59056.0
2024-06-05 10:30:00,37.94,38.07,37.94,37.98,29678.0,36.7237,36.8496,36.7237,36.7624,29678.0
2024-06-05 11:00:00,37.99,38.13,37.98,38.09,48710.0,36.7721,36.9076,36.7624,36.8689,48710.0
2024-06-05 11:30:00,38.09,38.18,38.09,38.16,35831.0,36.8689,36.956,36.8689,36.9367,35831.0
2024-06-05 12:00:00,38.16,38.21,38.07,38.16,40349.0,36.9367,36.9851,36.8496,36.9367,40349.0
2024-06-05 12:30:00,38.17,38.2,38.08,38.09,32119.0,36.9463,36.9754,36.8592,36.8689,32119.0
2024-06-05 13:00:00,38.09,38.1,38.0,38.05,37316.0,36.8689,36.8786,36.7818,36.8302,37316.0
2024-06-05 13:30:00,38.05,38.12,38.04,38.08,60894.0,36.8302,36.898,36.8205,36.8592,60894.0
2024-06-05 14:00:00,38.07,38.22,38.05,38.14,67443.0,36.8496,36.9947,36.8302,36.9173,67443.0
2024-06-05 14:30:00,38.15,38.27,38.13,38.26,34782.0,36.927,37.0431,36.9076,37.0335,34782.0
2024-06-05 15:00:00,38.25,38.3,38.15,38.23,87475.0,37.0238,37.0722,36.927,37.0044,87475.0
2024-06-05 15:30:00,38.22,38.32,38.21,38.25,264383.0,36.9947,37.0915,36.9851,37.0238,264383.0
2024-06-06 09:30:00,38.35,38.67,38.3,38.64,101425.0,37.1206,37.4303,37.0722,37.4013,101425.0
2024-06-06 10:00:00,38.6,38.61,38.37,38.38,25919.0,37.3626,37.3722,37.1399,37.1496,25919.0
2024-06-06 10:30:00,38.38,38.39,38.1,38.24,54469.0,37.1496,37.1593,36.8786,37.0141,54469.0
2024-06-06 11:00:00,38.25,38.4,38.22,38.35,104453.0,37.0238,37.169,36.9947,37.1206,104453.0
2024-06-06 11:30:00,38.37,38.45,38.35,38.4,66002.0,37.1399,37.2174,37.1206,37.169,66002.0
2024-06-06 12:00:00,38.41,38.41,38.24,38.29,34328.0,37.1787,37.1787,37.0141,37.0625,34328.0
2024-06-06 12:30:00,38.29,38.36,38.24,38.34,27813.0,37.0625,37.1303,37.0141,37.1109,27813.0
2024-06-06 13:00:00,38.34,38.36,38.27,38.36,40123.0,37.1109,37.1303,37.0431,37.1303,40123.0
2024-06-06 13:30:00,38.36,38.41,38.34,38.35,37544.0,37.1303,37.1787,37.1109,37.1206,37544.0
2024-06-06 14:00:00,38.35,38.36,38.19,38.29,55600.0,37.1206,37.1303,36.9657,37.0625,55600.0
2024-06-06 14:30:00,38.29,38.54,38.24,38.46,187645.0,37.0625,37.3045,37.0141,37.2271,187645.0
2024-06-06 15:00:00,38.45,38.47,38.4,38.45,169186.0,37.2174,37.2367,37.169,37.2174,169186.0
2024-06-06 15:30:00,38.45,38.49,38.34,38.49,395778.0,37.2174,37.2561,37.1109,37.2561,395778.0
2024-06-07 09:30:00,38.26,38.51,38.04,38.41,104725.0,37.0335,37.2754,36.8205,37.1787,104725.0
2024-06-07 10:00:00,38.4,38.63,38.4,38.61,45463.0,37.169,37.3916,37.169,37.3722,45463.0
2024-06-07 10:30:00,38.63,38.71,38.5,38.51,53340.0,37.3916,37.469,37.2658,37.2754,53340.0
2024-06-07 11:00:00,38.5,38.52,38.3,38.4,74169.0,37.2658,37.2851,37.0722,37.169,74169.0
2024-06-07 11:30:00,38.41,38.44,38.31,38.43,29198.0,37.1787,37.2077,37.0819,37.198,29198.0
2024-06-07 12:00:00,38.43,38.55,38.35,38.53,34419.0,37.198,37.3142,37.1206,37.2948,34419.0
2024-06-07 12:30:00,38.55,38.61,38.44,38.6,33305.0,37.3142,37.3722,37.2077,37.3626,33305.0
2024-06-07 13:00:00,38.6,38.67,38.53,38.64,33389.0,37.3626,37.4303,37.2948,37.4013,33389.0
2024-06-07 13:30:00,38.64,38.66,38.58,38.63,26928.0,37.4013,37.4206,37.3432,37.3916,26928.0
2024-06-07 14:00:00,38.62,38.62,38.42,38.56,49833.0,37.3819,37.3819,37.1883,37.3238,49833.0
2024-06-07 14:30:00,38.57,38.7,38.57,38.64,42943.0,37.3335,37.4594,37.3335,37.4013,42943.0
2024-06-07 15:00:00,38.64,38.66,38.51,38.59,54424.0,37.4013,37.4206,37.2754,37.3529,54424.0
2024-06-07 15:30:00,38.58,38.71,38.49,38.65,624005.0,37.3432,37.469,37.2561,37.411,624005.0
2024-06-10 09:30:00,38.38,38.6,38.07,38.36,168099.0,37.1496,37.3626,36.8496,37.1303,168099.0
2024-06-10 10:00:00,38.37,38.4,38.2,38.38,67908.0,37.1399,37.169,36.9754,37.1496,67908.0
2024-06-10 10:30:00,38.37,38.54,38.32,38.45,70379.0,37.1399,37.3045,37.0915,37.2174,70379.0
2024-06-10 11:00:00,38.45,38.53,38.3,38.51,70669.0,37.2174,37.2948,37.0722,37.2754,70669.0
2024-06-10 11:30:00,38.51,38.63,38.51,38.58,57950.0,37.2754,37.3916,37.2754,37.3432,57950.0
2024-06-10 12:00:00,38.58,38.68,38.56,38.64,47205.0,37.3432,37.44,37.3238,37.4013,47205.0
2024-06-10 12:30:00,38.63,38.73,38.61,38.71,42560.0,37.3916,37.4884,37.3722,37.469,42560.0
2024-06-10 13:00:00,38.7,38.72,38.55,38.67,61041.0,37.4594,37.4787,37.3142,37.4303,61041.0
2024-06-10 13:30:00,38.67,38.78,38.62,38.63,136821.0,37.4303,37.5368,37.3819,37.3916,136821.0
2024-06-10 14:00:00,38.63,38.65,38.52,38.58,104254.0,37.3916,37.411,37.2851,37.3432,104254.0
2024-06-10 14:30:00,38.58,38.68,38.53,38.62,97652.0,37.3432,37.44,37.2948,37.3819,97652.0
2024-06-10 15:00:00,38.62,38.76,38.62,38.7,110972.0,37.3819,37.5174,37.3819,37.4594,110972.0
2024-06-10 15:30:00,38.7,38.71,38.53,38.57,478978.0,37.4594,37.469,37.2948,37.3335,478978.0
2024-06-11 09:30:00,39.66,39.8,38.7,39.21,464820.0,38.3886,38.5241,37.4594,37.953,464820.0
2024-06-11 10:00:00,39.19,39.23,38.72,38.84,379389.0,37.9336,37.9724,37.4787,37.5949,379389.0
2024-06-11 10:30:00,38.83,39.26,38.72,39.26,190021.0,37.5852,38.0014,37.4787,38.0014,190021.0
2024-06-11 11:00:00,39.24,39.31,39.05,39.13,163473.0,37.982,38.0498,37.7981,37.8756,163473.0
2024-06-11 11:30:00,39.14,39.25,39.14,39.24,49921.0,37.8853,37.9917,37.8853,37.982,49921.0
2024-06-11 12:00:00,39.23,39.24,38.99,39.04,76756.0,37.9724,37.982,37.7401,37.7885,76756.0
2024-06-11 12:30:00,39.04,39.2,38.99,39.06,45248.0,37.7885,37.9433,37.7401,37.8078,45248.0
2024-06-11 13:00:00,39.05,39.13,38.96,39.06,72260.0,37.7981,37.8756,37.711,37.8078,72260.0
2024-06-11 13:30:00,39.06,39.13,38.99,39.11,77135.0,37.8078,37.8756,37.7401,37.8562,77135.0
2024-06-11 14:00:00,39.1,39.11,38.96,39.01,86287.0,37.8465,37.8562,37.711,37.7594,86287.0
2024-06-11 14:30:00,39.02,39.06,38.69,38.75,299811.0,37.7691,37.8078,37.4497,37.5078,299811.0
2024-06-11 15:00:00,38.75,38.86,38.62,38.62,123144.0,37.5078,37.6142,37.3819,37.3819,123144.0
2024-06-11 15:30:00,38.62,38.69,38.52,38.58,465282.0,37.3819,37.4497,37.2851,37.3432,465282.0
2024-06-12 09:30:00,39.91,40.55,39.73,40.41,342727.0,38.6306,39.2501,38.4563,39.1145,342727.0
2024-06-12 10:00:00,40.41,40.49,40.2,40.35,235218.0,39.1145,39.192,38.9113,39.0565,235218.0
2024-06-12 10:30:00,40.34,40.69,40.3,40.66,154728.0,39.0468,39.3856,39.0081,39.3565,154728.0
2024-06-12 11:00:00,40.66,40.66,40.53,40.55,121239.0,39.3565,39.3565,39.2307,39.2501,121239.0
2024-06-12 11:30:00,40.55,40.68,40.49,40.58,103214.0,39.2501,39.3759,39.192,39.2791,103214.0
2024-06-12 12:00:00,40.57,40.73,40.52,40.52,118119.0,39.2694,39.4243,39.221,39.221,118119.0
2024-06-12 12:30:00,40.52,40.56,40.43,40.49,32609.0,39.221,39.2597,39.1339,39.192,32609.0
2024-06-12 13:00:00,40.48,40.63,40.48,40.56,50084.0,39.1823,39.3275,39.1823,39.2597,50084.0
2024-06-12 13:30:00,40.57,40.58,40.39,40.51,75400.0,39.2694,39.2791,39.0952,39.2113,75400.0
2024-06-12 14:00:00,40.5,40.51,40.24,40.44,92409.0,39.2017,39.2113,38.95,39.1436,92409.0
2024-06-12 14:30:00,40.46,40.65,40.29,40.41,223991.0,39.1629,39.3468,38.9984,39.1145,223991.0
2024-06-12 15:00:00,40.39,40.44,40.03,40.03,132952.0,39.0952,39.1436,38.7467,38.7467,132952.0
2024-06-12 15:30:00,40.04,40.11,39.85,39.95,682327.0,38.7564,38.8242,38.5725,38.6693,682327.0
2024-06-13 09:30:00,39.76,39.82,39.18,39.41,112092.0,38.4854,38.5435,37.924,38.1466,112092.0
2024-06-13 10:00:00,39.4,39.43,39.2,39.28,149805.0,38.1369,38.166,37.9433,38.0208,149805.0
2024-06-13 10:30:00,39.3,39.47,39.2,39.41,70279.0,38.0401,38.2047,37.9433,38.1466,70279.0
2024-06-13 11:00:00,39.39,39.39,39.26,39.28,87984.0,38.1272,38.1272,38.0014,38.0208,87984.0
2024-06-13 11:30:00,39.27,39.36,39.19,39.21,49496.0,38.0111,38.0982,37.9336,37.953,49496.0
2024-06-13 12:00:00,39.2,39.29,39.17,39.23,55846.0,37.9433,38.0304,37.9143,37.9724,55846.0
2024-06-13 12:30:00,39.23,39.35,39.21,39.33,91600.0,37.9724,38.0885,37.953,38.0692,91600.0
2024-06-13 13:00:00,39.32,39.45,39.32,39.44,22765.0,38.0595,38.1853,38.0595,38.1756,22765.0
2024-06-13 13:30:00,39.45,39.6,39.45,39.54,157323.0,38.1853,38.3305,38.1853,38.2724,157323.0
2024-06-13 14:00:00,39.53,39.64,39.41,39.58,155718.0,38.2627,38.3692,38.1466,38.3111,155718.0
2024-06-13 14:30:00,39.58,39.76,39.58,39.73,147542.0,38.3111,38.4854,38.3111,38.4563,147542.0
2024-06-13 15:00:00,39.73,39.76,39.57,39.62,144172.0,38.4563,38.4854,38.3015,38.3499,144172.0
2024-06-13 15:30:00,39.63,39.89,39.57,39.78,460980.0,38.3595,38.6112,38.3015,38.5047,460980.0
2024-06-14 09:30:00,39.18,39.5,39.15,39.31,78309.0,37.924,38.2337,37.8949,38.0498,78309.0
2024-06-14 10:00:00,39.28,39.29,38.88,38.97,97047.0,38.0208,38.0304,37.6336,37.7207,97047.0
2024-06-14 10:30:00,38.95,38.97,38.83,38.95,61735.0,37.7013,37.7207,37.5852,37.7013,61735.0
2024-06-14 11:00:00,38.96,39.02,38.85,38.93,44272.0,37.711,37.7691,37.6045,37.682,44272.0
2024-06-14 11:30:00,38.91,38.97,38.78,38.86,84843.0,37.6626,37.7207,37.5368,37.6142,84843.0
2024-06-14 12:00:00,38.86,38.93,38.76,38.77,46384.0,37.6142,37.682,37.5174,37.5271,46384.0
2024-06-14 12:30:00,38.76,38.92,38.73,38.9,30610.0,37.5174,37.6723,37.4884,37.6529,30610.0
2024-06-14 13:00:00,38.9,38.92,38.77,38.83,53317.0,37.6529,37.6723,37.5271,37.5852,53317.0
2024-06-14 13:30:00,38.83,38.84,38.61,38.62,52828.0,37.5852,37.5949,37.3722,37.3819,52828.0
2024-06-14 14:00:00,38.61,38.76,38.6,38.72,50517.0,37.3722,37.5174,37.3626,37.4787,50517.0
2024-06-14 14:30:00,38.72,38.78,38.65,38.77,75887.0,37.4787,37.5368,37.411,37.5271,75887.0
2024-06-14 15:00:00,38.77,38.86,38.74,38.8,59188.0,37.5271,37.6142,37.4981,37.5562,59188.0
2024-06-14 15:30:00,38.79,38.82,38.7,38.79,300757.0,37.5465,37.5755,37.4594,37.5465,300757.0
2024-06-17 09:30:00,38.76,39.06,38.5,38.91,84688.0,37.5174,37.8078,37.2658,37.6626,84688.0
2024-06-17 10:00:00,38.9,39.04,38.86,38.95,52018.0,37.6529,37.7885,37.6142,37.7013,52018.0
2024-06-17 10:30:00,38.95,39.03,38.93,38.96,27769.0,37.7013,37.7788,37.682,37.711,27769.0
2024-06-17 11:00:00,38.96,39.19,38.96,39.18,64018.0,37.711,37.9336,37.711,37.924,64018.0
2024-06-17 11:30:00,39.18,39.21,39.14,39.18,38947.0,37.924,37.953,37.8853,37.924,38947.0
2024-06-17 12:00:00,39.18,39.37,39.18,39.37,58101.0,37.924,38.1079,37.924,38.1079,58101.0
2024-06-17 12:30:00,39.38,39.42,39.31,39.4,38046.0,38.1176,38.1563,38.0498,38.1369,38046.0
2024-06-17 13:00:00,39.4,39.43,39.32,39.32,25295.0,38.1369,38.166,38.0595,38.0595,25295.0
2024-06-17 13:30:00,39.33,39.51,39.32,39.46,55335.0,38.0692,38.2434,38.0595,38.195,55335.0
2024-06-17 14:00:00,39.46,39.58,39.42,39.58,57895.0,38.195,38.3111,38.1563,38.3111,57895.0
2024-06-17 14:30:00,39.59,39.63,39.5,39.55,32901.0,38.3208,38.3595,38.2337,38.2821,32901.0
2024-06-17 15:00:00,39.54,39.61,39.48,39.6,41043.0,38.2724,38.3402,38.2144,38.3305,41043.0
2024-06-17 15:30:00,39.61,39.77,39.59,39.76,285930.0,38.3402,38.4951,38.3208,38.4854,285930.0
2024-06-18 09:30:00,39.77,40.22,39.66,40.12,111360.0,38.4951,38.9306,38.3886,38.8338,111360.0
2024-06-18 10:00:00,40.13,40.18,39.89,39.96,52465.0,38.8435,38.8919,38.6112,38.679,52465.0
2024-06-18 10:30:00,39.98,40.07,39.84,39.89,64797.0,38.6983,38.7854,38.5628,38.6112,64797.0
2024-06-18 11:00:00,39.89,39.96,39.82,39.89,36650.0,38.6112,38.679,38.5435,38.6112,36650.0
2024-06-18 11:30:00,39.9,40.05,39.89,40.05,28635.0,38.6209,38.7661,38.6112,38.7661,28635.0
2024-06-18 12:00:00,40.04,40.25,40.04,40.11,35344.0,38.7564,38.9597,38.7564,38.8242,35344.0
2024-06-18 12:30:00,40.09,40.16,40.07,40.09,28197.0,38.8048,38.8726,38.7854,38.8048,28197.0
2024-06-18 13:00:00,40.08,40.13,40.04,40.09,25850.0,38.7951,38.8435,38.7564,38.8048,25850.0
2024-06-18 13:30:00,40.09,40.16,40.07,40.09,53325.0,38.8048,38.8726,38.7854,38.8048,53325.0
2024-06-18 14:00:00,40.09,40.16,40.04,40.11,40497.0,38.8048,38.8726,38.7564,38.8242,40497.0
2024-06-18 14:30:00,40.12,40.17,40.09,40.12,35604.0,38.8338,38.8822,38.8048,38.8338,35604.0
2024-06-18 15:00:00,40.12,40.14,40.08,40.09,40577.0,38.8338,38.8532,38.7951,38.8048,40577.0
2024-06-18 15:30:00,40.09,40.13,40.03,40.04,297016.0,38.8048,38.8435,38.7467,38.7564,297016.0
2024-06-20 09:30:00,39.91,40.0,39.57,39.76,88737.0,38.6306,38.7177,38.3015,38.4854,88737.0
2024-06-20 10:00:00,39.76,39.97,39.75,39.91,74841.0,38.4854,38.6886,38.4757,38.6306,74841.0
2024-06-20 10:30:00,39.87,39.9,39.68,39.72,62316.0,38.5918,38.6209,38.4079,38.4467,62316.0
2024-06-20 11:00:00,39.73,39.77,39.67,39.7,27276.0,38.4563,38.4951,38.3983,38.4273,27276.0
2024-06-20 11:30:00,39.7,39.78,39.66,39.66,27446.0,38.4273,38.5047,38.3886,38.3886,27446.0
2024-06-20 12:00:00,39.66,39.79,39.66,39.67,37615.0,38.3886,38.5144,38.3886,38.3983,37615.0
2024-06-20 12:30:00,39.68,39.74,39.58,39.72,35578.0,38.4079,38.466,38.3111,38.4467,35578.0
2024-06-20 13:00:00,39.71,39.74,39.65,39.73,32589.0,38.437,38.466,38.3789,38.4563,32589.0
2024-06-20 13:30:00,39.74,39.97,39.68,39.95,38057.0,38.466,38.6886,38.4079,38.6693,38057.0
2024-06-20 14:00:00,39.96,40.0,39.9,39.98,35831.0,38.679,38.7177,38.6209,38.6983,35831.0
2024-06-20 14:30:00,39.98,39.99,39.9,39.92,30783.0,38.6983,38.708,38.6209,38.6402,30783.0
2024-06-20 15:00:00,39.92,39.97,39.84,39.94,60117.0,38.6402,38.6886,38.5628,38.6596,60117.0
2024-06-20 15:30:00,39.95,40.01,39.85,39.99,285024.0,38.6693,38.7274,38.5725,38.708,285024.0
2024-06-21 09:30:00,40.11,40.12,39.64,39.8,172698.0,38.8242,38.8338,38.3692,38.5241,172698.0
2024-06-21 10:00:00,39.82,39.86,39.71,39.78,33537.0,38.5435,38.5822,38.437,38.5047,33537.0
2024-06-21 10:30:00,39.77,39.84,39.71,39.78,24893.0,38.4951,38.5628,38.437,38.5047,24893.0
2024-06-21 11:00:00,39.77,39.77,39.65,39.7,30951.0,38.4951,38.4951,38.3789,38.4273,30951.0
2024-06-21 11:30:00,39.69,39.72,39.56,39.66,36005.0,38.4176,38.4467,38.2918,38.3886,36005.0
2024-06-21 12:00:00,39.66,39.76,39.64,39.74,38812.0,38.3886,38.4854,38.3692,38.466,38812.0
2024-06-21 12:30:00,39.74,39.86,39.73,39.77,37714.0,38.466,38.5822,38.4563,38.4951,37714.0
2024-06-21 13:00:00,39.77,39.86,39.77,39.83,30691.0,38.4951,38.5822,38.4951,38.5531,30691.0
2024-06-21 13:30:00,39.82,39.83,39.77,39.81,36406.0,38.5435,38.5531,38.4951,38.5338,36406.0
2024-06-21 14:00:00,39.8,39.81,39.71,39.8,40294.0,38.5241,38.5338,38.437,38.5241,40294.0
2024-06-21 14:30:00,39.79,39.79,39.69,39.7,43659.0,38.5144,38.5144,38.4176,38.4273,43659.0
2024-06-21 15:00:00,39.71,39.81,39.71,39.75,63163.0,38.437,38.5338,38.437,38.4757,63163.0
2024-06-21 15:30:00,39.75,39.83,39.68,39.82,353208.0,38.4757,38.5531,38.4079,38.5435,353208.0
2024-06-24 09:30:00,40.05,40.48,39.82,40.44,182258.0,38.7661,39.1823,38.5435,39.1436,182258.0
2024-06-24 10:00:00,40.44,40.74,40.39,40.59,274870.0,39.1436,39.434,39.0952,39.2888,274870.0
2024-06-24 10:30:00,40.59,40.8,40.59,40.79,89444.0,39.2888,39.492,39.2888,39.4824,89444.0
2024-06-24 11:00:00,40.79,41.04,40.62,41.04,211770.0,39.4824,39.7243,39.3178,39.7243,211770.0
2024-06-24 11:30:00,41.03,41.12,40.9,41.03,150266.0,39.7147,39.8018,39.5888,39.7147,150266.0
2024-06-24 12:00:00,41.03,41.13,40.94,40.94,66693.0,39.7147,39.8115,39.6275,39.6275,66693.0
2024-06-24 12:30:00,40.94,40.95,40.76,40.78,32988.0,39.6275,39.6372,39.4533,39.4727,32988.0
2024-06-24 13:00:00,40.79,40.85,40.66,40.72,75084.0,39.4824,39.5404,39.3565,39.4146,75084.0
2024-06-24 13:30:00,40.73,40.77,40.65,40.72,56325.0,39.4243,39.463,39.3468,39.4146,56325.0
2024-06-24 14:00:00,40.72,40.79,40.69,40.76,60592.0,39.4146,39.4824,39.3856,39.4533,60592.0
2024-06-24 14:30:00,40.75,40.76,40.58,40.6,74168.0,39.4436,39.4533,39.2791,39.2984,74168.0
2024-06-24 15:00:00,40.59,40.69,40.47,40.62,154414.0,39.2888,39.3856,39.1726,39.3178,154414.0
2024-06-24 15:30:00,40.62,40.67,40.4,40.41,401535.0,39.3178,39.3662,39.1049,39.1145,401535.0
2024-06-25 09:30:00,40.39,40.39,40.02,40.06,93601.0,39.0952,39.0952,38.737,38.7758,93601.0
2024-06-25 10:00:00,40.03,40.22,39.99,40.04,169843.0,38.7467,38.9306,38.708,38.7564,169843.0
2024-06-25 10:30:00,40.04,40.12,39.94,40.09,110133.0,38.7564,38.8338,38.6596,38.8048,110133.0
2024-06-25 11:00:00,40.07,40.07,39.92,39.97,65603.0,38.7854,38.7854,38.6402,38.6886,65603.0
2024-06-25 11:30:00,39.98,40.03,39.74,39.76,72400.0,38.6983,38.7467,38.466,38.4854,72400.0
2024-06-25 12:00:00,39.75,39.83,39.72,39.73,67296.0,38.4757,38.5531,38.4467,38.4563,67296.0
2024-06-25 12:30:00,39.72,39.72,39.64,39.7,54576.0,38.4467,38.4467,38.3692,38.4273,54576.0
2024-06-25 13:00:00,39.7,39.83,39.66,39.83,31571.0,38.4273,38.5531,38.3886,38.5531,31571.0
2024-06-25 13:30:00,39.83,39.89,39.75,39.75,53078.0,38.5531,38.6112,38.4757,38.4757,53078.0
2024-06-25 14:00:00,39.76,39.8,39.72,39.77,30959.0,38.4854,38.5241,38.4467,38.4951,30959.0
2024-06-25 14:30:00,39.78,39.78,39.67,39.73,58982.0,38.5047,38.5047,38.3983,38.4563,58982.0
2024-06-25 15:00:00,39.73,39.82,39.69,39.82,121100.0,38.4563,38.5435,38.4176,38.5435,121100.0
2024-06-25 15:30:00,39.82,39.85,39.67,39.71,381102.0,38.5435,38.5725,38.3983,38.437,381102.0
2024-06-26 09:30:00,39.44,39.63,39.12,39.26,140351.0,38.1756,38.3595,37.8659,38.0014,140351.0
2024-06-26 10:00:00,39.28,39.31,39.18,39.2,130711.0,38.0208,38.0498,37.924,37.9433,130711.0
2024-06-26 10:30:00,39.2,39.4,39.09,39.35,57196.0,37.9433,38.1369,37.8369,38.0885,57196.0
2024-06-26 11:00:00,39.36,39.41,39.22,39.31,75332.0,38.0982,38.1466,37.9627,38.0498,75332.0
2024-06-26 11:30:00,39.3,39.43,39.25,39.36,83523.0,38.0401,38.166,37.9917,38.0982,83523.0
2024-06-26 12:00:00,39.36,39.39,39.26,39.32,42560.0,38.0982,38.1272,38.0014,38.0595,42560.0
2024-06-26 12:30:00,39.32,39.32,39.22,39.26,61357.0,38.0595,38.0595,37.9627,38.0014,61357.0
2024-06-26 13:00:00,39.28,39.28,39.19,39.25,31812.0,38.0208,38.0208,37.9336,37.9917,31812.0
2024-06-26 13:30:00,39.26,39.53,39.23,39.52,100945.0,38.0014,38.2627,37.9724,38.2531,100945.0
2024-06-26 14:00:00,39.51,39.65,39.49,39.65,95882.0,38.2434,38.3789,38.224,38.3789,95882.0
2024-06-26 14:30:00,39.65,39.83,39.65,39.82,75035.0,38.3789,38.5531,38.3789,38.5435,75035.0
2024-06-26 15:00:00,39.83,39.88,39.64,39.68,106597.0,38.5531,38.6015,38.3692,38.4079,106597.0
2024-06-26 15:30:00,39.68,39.84,39.64,39.83,392415.0,38.4079,38.5628,38.3692,38.5531,392415.0
2024-06-27 09:30:00,39.56,39.93,39.42,39.83,140833.0,38.2918,38.6499,38.1563,38.5531,140833.0
2024-06-27 10:00:00,39.85,39.9,39.72,39.86,93231.0,38.5725,38.6209,38.4467,38.5822,93231.0
2024-06-27 10:30:00,39.85,39.88,39.44,39.47,63442.0,38.5725,38.6015,38.1756,38.2047,63442.0
2024-06-27 11:00:00,39.45,39.59,39.37,39.47,74863.0,38.1853,38.3208,38.1079,38.2047,74863.0
2024-06-27 11:30:00,39.48,39.56,39.39,39.53,58055.0,38.2144,38.2918,38.1272,38.2627,58055.0
2024-06-27 12:00:00,39.53,39.54,39.34,39.35,42588.0,38.2627,38.2724,38.0788,38.0885,42588.0
2024-06-27 12:30:00,39.34,39.42,39.31,39.37,30414.0,38.0788,38.1563,38.0498,38.1079,30414.0
2024-06-27 13:00:00,39.4,39.56,39.4,39.54,31927.0,38.1369,38.2918,38.1369,38.2724,31927.0
2024-06-27 13:30:00,39.54,39.62,39.48,39.59,56786.0,38.2724,38.3499,38.2144,38.3208,56786.0
2024-06-27 14:00:00,39.6,39.61,39.43,39.43,54423.0,38.3305,38.3402,38.166,38.166,54423.0
2024-06-27 14:30:00,39.43,39.43,39.26,39.36,166269.0,38.166,38.166,38.0014,38.0982,166269.0
2024-06-27 15:00:00,39.36,39.52,39.35,39.52,161820.0,38.0982,38.2531,38.0885,38.2531,161820.0
2024-06-27 15:30:00,39.52,39.59,39.46,39.59,230462.0,38.2531,38.3208,38.195,38.3208,230462.0
2024-06-28 09:30:00,39.97,40.59,39.83,40.24,85068.0,38.6886,39.2888,38.5531,38.95,85068.0
2024-06-28 10:00:00,40.28,40.46,40.22,40.36,62682.0,38.9887,39.1629,38.9306,39.0661,62682.0
2024-06-28 10:30:00,40.36,40.54,40.32,40.33,118612.0,39.0661,39.2404,39.0274,39.0371,118612.0
2024-06-28 11:00:00,40.31,40.47,40.19,40.21,440333.0,39.0177,39.1726,38.9016,38.921,440333.0
2024-06-28 11:30:00,40.18,40.32,40.18,40.22,43849.0,38.8919,39.0274,38.8919,38.9306,43849.0
2024-06-28 12:00:00,40.22,40.24,40.03,40.15,39492.0,38.9306,38.95,38.7467,38.8629,39492.0
2024-06-28 12:30:00,40.15,40.17,39.91,39.91,100518.0,38.8629,38.8822,38.6306,38.6306,100518.0
2024-06-28 13:00:00,39.91,40.02,39.86,39.92,78495.0,38.6306,38.737,38.5822,38.6402,78495.0
2024-06-28 13:30:00,39.89,39.92,39.7,39.71,113116.0,38.6112,38.6402,38.4273,38.437,113116.0
2024-06-28 14:00:00,39.7,39.77,39.64,39.66,213260.0,38.4273,38.4951,38.3692,38.3886,213260.0
2024-06-28 14:30:00,39.65,39.74,39.62,39.64,177698.0,38.3789,38.466,38.3499,38.3692,177698.0
2024-06-28 15:00:00,39.63,39.65,39.52,39.62,274259.0,38.3595,38.3789,38.2531,38.3499,274259.0
2024-06-28 15:30:00,39.63,39.75,39.5,39.66,1207679.0,38.3595,38.4757,38.2337,38.3886,1207679.0
2024-07-01 09:30:00,39.71,40.06,39.31,39.72,144514.0,38.437,38.7758,38.0498,38.4467,144514.0
2024-07-01 10:00:00,39.71,39.86,39.4,39.43,114982.0,38.437,38.5822,38.1369,38.166,114982.0
2024-07-01 10:30:00,39.43,39.55,39.31,39.37,119653.0,38.166,38.2821,38.0498,38.1079,119653.0
2024-07-01 11:00:00,39.37,39.45,39.2,39.3,369609.0,38.1079,38.1853,37.9433,38.0401,369609.0
2024-07-01 11:30:00,39.31,39.55,39.3,39.41,60670.0,38.0498,38.2821,38.0401,38.1466,60670.0
2024-07-01 12:00:00,39.41,39.51,39.36,39.45,39928.0,38.1466,38.2434,38.0982,38.1853,39928.0
2024-07-01 12:30:00,39.45,39.49,39.39,39.46,36514.0,38.1853,38.224,38.1272,38.195,36514.0
2024-07-01 13:00:00,39.45,39.55,39.42,39.52,33142.0,38.1853,38.2821,38.1563,38.2531,33142.0
2024-07-01 13:30:00,39.52,39.55,39.43,39.48,64109.0,38.2531,38.2821,38.166,38.2144,64109.0
2024-07-01 14:00:00,39.48,39.54,39.41,39.46,54144.0,38.2144,38.2724,38.1466,38.195,54144.0
2024-07-01 14:30:00,39.45,39.49,39.39,39.43,61891.0,38.1853,38.224,38.1272,38.166,61891.0
2024-07-01 15:00:00,39.44,39.47,39.33,39.34,121332.0,38.1756,38.2047,38.0692,38.0788,121332.0
2024-07-01 15:30:00,39.34,39.42,39.21,39.26,405128.0,38.0788,38.1563,37.953,38.0014,405128.0
2024-07-02 09:30:00,39.17,39.62,39.04,39.6,84172.0,37.9143,38.3499,37.7885,38.3305,84172.0
2024-07-02 10:00:00,39.6,39.69,39.48,39.61,69067.0,38.3305,38.4176,38.2144,38.3402,69067.0
2024-07-02 10:30:00,39.63,39.74,39.58,39.73,104040.0,38.3595,38.466,38.3111,38.4563,104040.0
2024-07-02 11:00:00,39.71,39.85,39.65,39.84,42917.0,38.437,38.5725,38.3789,38.5628,42917.0
2024-07-02 11:30:00,39.84,39.94,39.74,39.84,106905.0,38.5628,38.6596,38.466,38.5628,106905.0
2024-07-02 12:00:00,39.86,40.1,39.86,40.08,53129.0,38.5822,38.8145,38.5822,38.7951,53129.0
2024-07-02 12:30:00,40.08,40.15,40.04,40.08,50616.0,38.7951,38.8629,38.7564,38.7951,50616.0
2024-07-02 13:00:00,40.08,40.12,40.0,40.0,58550.0,38.7951,38.8338,38.7177,38.7177,58550.0
2024-07-02 13:30:00,40.01,40.01,39.89,39.94,61138.0,38.7274,38.7274,38.6112,38.6596,61138.0
2024-07-02 14:00:00,39.94,40.01,39.91,40.0,49598.0,38.6596,38.7274,38.6306,38.7177,49598.0
2024-07-02 14:30:00,40.0,40.05,39.92,39.98,44328.0,38.7177,38.7661,38.6402,38.6983,44328.0
2024-07-02 15:00:00,39.97,40.12,39.97,40.08,82780.0,38.6886,38.8338,38.6886,38.7951,82780.0
2024-07-02 15:30:00,40.08,40.4,40.07,40.35,701114.0,38.7951,39.1049,38.7854,39.0565,701114.0
2024-07-03 09:30:00,40.49,40.79,40.14,40.68,127935.0,39.192,39.4824,38.8532,39.3759,127935.0
2024-07-03 10:00:00,40.68,41.1,40.6,41.03,82557.0,39.3759,39.7824,39.2984,39.7147,82557.0
2024-07-03 10:30:00,41.04,41.08,40.7,40.73,90787.0,39.7243,39.7631,39.3952,39.4243,90787.0
2024-07-03 11:00:00,40.73,40.78,40.54,40.55,65843.0,39.4243,39.4727,39.2404,39.2501,65843.0
2024-07-03 11:30:00,40.57,40.67,40.51,40.63,47533.0,39.2694,39.3662,39.2113,39.3275,47533.0
2024-07-03 12:00:00,40.62,40.63,40.47,40.5,53022.0,39.3178,39.3275,39.1726,39.2017,53022.0
2024-07-03 12:30:00,40.5,40.62,40.43,40.45,181114.0,39.2017,39.3178,39.1339,39.1533,181114.0
2024-07-05 09:30:00,40.21,40.65,40.15,40.39,322129.0,38.921,39.3468,38.8629,39.0952,322129.0
2024-07-05 10:00:00,40.39,40.49,40.02,40.05,141214.0,39.0952,39.192,38.737,38.7661,141214.0
2024-07-05 10:30:00,40.03,40.1,39.83,39.83,99773.0,38.7467,38.8145,38.5531,38.5531,99773.0
2024-07-05 11:00:00,39.83,39.87,39.67,39.73,73597.0,38.5531,38.5918,38.3983,38.4563,73597.0
2024-07-05 11:30:00,39.73,39.74,39.56,39.62,95471.0,38.4563,38.466,38.2918,38.3499,95471.0
2024-07-05 12:00:00,39.61,39.62,39.48,39.58,119143.0,38.3402,38.3499,38.2144,38.3111,119143.0
2024-07-05 12:30:00,39.58,39.73,39.52,39.66,108220.0,38.3111,38.4563,38.2531,38.3886,108220.0
2024-07-05 13:00:00,39.66,39.67,39.47,39.5,84134.0,38.3886,38.3983,38.2047,38.2337,84134.0
2024-07-05 13:30:00,39.51,39.72,39.5,39.7,54944.0,38.2434,38.4467,38.2337,38.4273,54944.0
2024-07-05 14:00:00,39.7,39.77,39.61,39.72,120878.0,38.4273,38.4951,38.3402,38.4467,120878.0
2024-07-05 14:30:00,39.72,39.8,39.67,39.79,92810.0,38.4467,38.5241,38.3983,38.5144,92810.0
2024-07-05 15:00:00,39.8,39.93,39.78,39.84,289667.0,38.5241,38.6499,38.5047,38.5628,289667.0
2024-07-05 15:30:00,39.85,40.09,39.77,39.85,577750.0,38.5725,38.8048,38.4951,38.5725,577750.0
2024-07-08 09:30:00,40.53,40.93,40.45,40.9,153194.0,39.2307,39.6179,39.1533,39.5888,153194.0
2024-07-08 10:00:00,40.89,41.02,40.67,40.75,176005.0,39.5792,39.705,39.3662,39.4436,176005.0
2024-07-08 10:30:00,40.72,40.87,40.6,40.7,49075.0,39.4146,39.5598,39.2984,39.3952,49075.0
2024-07-08 11:00:00,40.69,40.82,40.62,40.63,60576.0,39.3856,39.5114,39.3178,39.3275,60576.0
2024-07-08 11:30:00,40.61,40.61,40.46,40.6,81590.0,39.3081,39.3081,39.1629,39.2984,81590.0
2024-07-08 12:00:00,40.59,40.7,40.51,40.68,32382.0,39.2888,39.3952,39.2113,39.3759,32382.0
2024-07-08 12:30:00,40.69,40.75,40.59,40.6,59621.0,39.3856,39.4436,39.2888,39.2984,59621.0
2024-07-08 13:00:00,40.59,40.59,40.48,40.48,26380.0,39.2888,39.2888,39.1823,39.1823,26380.0
2024-07-08 13:30:00,40.49,40.6,40.46,40.58,40297.0,39.192,39.2984,39.1629,39.2791,40297.0
2024-07-08 14:00:00,40.58,40.63,40.5,40.51,43252.0,39.2791,39.3275,39.2017,39.2113,43252.0
2024-07-08 14:30:00,40.51,40.52,40.38,40.48,45913.0,39.2113,39.221,39.0855,39.1823,45913.0
2024-07-08 15:00:00,40.48,40.63,40.48,40.57,74125.0,39.1823,39.3275,39.1823,39.2694,74125.0
2024-07-08 15:30:00,40.58,40.59,40.43,40.5,326683.0,39.2791,39.2888,39.1339,39.2017,326683.0
2024-07-09 09:30:00,40.34,40.45,40.22,40.36,60106.0,39.0468,39.1533,38.9306,39.0661,60106.0
2024-07-09 10:00:00,40.37,40.66,40.34,40.52,260445.0,39.0758,39.3565,39.0468,39.221,260445.0
2024-07-09 10:30:00,40.54,40.67,40.51,40.67,65832.0,39.2404,39.3662,39.2113,39.3662,65832.0
2024-07-09 11:00:00,40.66,40.9,40.62,40.71,91561.0,39.3565,39.5888,39.3178,39.4049,91561.0
2024-07-09 11:30:00,40.72,41.27,40.71,41.27,191722.0,39.4146,39.947,39.4049,39.947,191722.0
2024-07-09 12:00:00,41.27,41.43,41.16,41.39,215520.0,39.947,40.1018,39.8405,40.0631,215520.0
2024-07-09 12:30:00,41.38,41.49,41.35,41.46,152399.0,40.0534,40.1599,40.0244,40.1309,152399.0
2024-07-09 13:00:00,41.46,41.68,41.42,41.49,149287.0,40.1309,40.3438,40.0922,40.1599,149287.0
2024-07-09 13:30:00,41.48,41.64,41.46,41.49,116262.0,40.1502,40.3051,40.1309,40.1599,116262.0
2024-07-09 14:00:00,41.48,41.48,41.33,41.33,108637.0,40.1502,40.1502,40.005,40.005,108637.0
2024-07-09 14:30:00,41.32,41.32,41.18,41.19,94310.0,39.9954,39.9954,39.8599,39.8695,94310.0
2024-07-09 15:00:00,41.19,41.19,41.09,41.19,87684.0,39.8695,39.8695,39.7727,39.8695,87684.0
2024-07-09 15:30:00,41.19,41.19,40.99,41.03,586113.0,39.8695,39.8695,39.6759,39.7147,586113.0
2024-07-10 09:30:00,41.05,41.41,40.93,41.02,125145.0,39.734,40.0825,39.6179,39.705,125145.0
2024-07-10 10:00:00,41.02,41.09,40.82,40.9,58471.0,39.705,39.7727,39.5114,39.5888,58471.0
2024-07-10 10:30:00,40.89,40.89,40.74,40.89,43475.0,39.5792,39.5792,39.434,39.5792,43475.0
2024-07-10 11:00:00,40.9,41.07,40.89,41.07,63995.0,39.5888,39.7534,39.5792,39.7534,63995.0
2024-07-10 11:30:00,41.08,41.08,40.97,40.99,49897.0,39.7631,39.7631,39.6566,39.6759,49897.0
2024-07-10 12:00:00,40.97,41.12,40.97,41.04,38878.0,39.6566,39.8018,39.6566,39.7243,38878.0
2024-07-10 12:30:00,41.04,41.05,40.97,41.05,29836.0,39.7243,39.734,39.6566,39.734,29836.0
2024-07-10 13:00:00,41.04,41.11,40.98,41.02,69941.0,39.7243,39.7921,39.6663,39.705,69941.0
2024-07-10 13:30:00,41.02,41.16,40.92,41.1,114352.0,39.705,39.8405,39.6082,39.7824,114352.0
2024-07-10 14:00:00,41.09,41.3,41.08,41.29,31238.0,39.7727,39.976,39.7631,39.9663,31238.0
2024-07-10 14:30:00,41.29,41.37,41.25,41.32,69535.0,39.9663,40.0438,39.9276,39.9954,69535.0
2024-07-10 15:00:00,41.32,41.39,41.25,41.38,70073.0,39.9954,40.0631,39.9276,40.0534,70073.0
2024-07-10 15:30:00,41.37,41.44,41.22,41.25,314820.0,40.0438,40.1115,39.8986,39.9276,314820.0
2024-07-11 09:30:00,42.11,42.33,41.9,41.98,231434.0,40.76,40.973,40.5568,40.6342,231434.0
2024-07-11 10:00:00,41.98,42.54,41.95,42.37,225768.0,40.6342,41.1763,40.6052,41.0117,225768.0
2024-07-11 10:30:00,42.37,42.5,42.31,42.5,196044.0,41.0117,41.1375,40.9536,41.1375,196044.0
2024-07-11 11:00:00,42.51,42.64,42.4,42.5,85473.0,41.1472,41.273,41.0407,41.1375,85473.0
2024-07-11 11:30:00,42.5,42.59,42.4,42.44,66419.0,41.1375,41.2247,41.0407,41.0795,66419.0
2024-07-11 12:00:00,42.44,42.47,42.33,42.37,98551.0,41.0795,41.1085,40.973,41.0117,98551.0
2024-07-11 12:30:00,42.37,42.41,42.26,42.39,43673.0,41.0117,41.0504,40.9052,41.0311,43673.0
2024-07-11 13:00:00,42.38,42.52,42.31,42.41,69516.0,41.0214,41.1569,40.9536,41.0504,69516.0
2024-07-11 13:30:00,42.39,42.51,42.32,42.49,96072.0,41.0311,41.1472,40.9633,41.1279,96072.0
2024-07-11 14:00:00,42.48,42.52,42.41,42.43,58345.0,41.1182,41.1569,41.0504,41.0698,58345.0
2024-07-11 14:30:00,42.43,42.52,42.43,42.45,146972.0,41.0698,41.1569,41.0698,41.0891,146972.0
2024-07-11 15:00:00,42.45,42.46,42.34,42.35,140516.0,41.0891,41.0988,40.9827,40.9923,140516.0
2024-07-11 15:30:00,42.35,42.4,42.29,42.3,455236.0,40.9923,41.0407,40.9343,40.9439,455236.0
2024-07-12 09:30:00,42.43,42.5,42.16,42.26,95361.0,41.0698,41.1375,40.8084,40.9052,95361.0
2024-07-12 10:00:00,42.27,42.74,42.27,42.55,125303.0,40.9149,41.3698,40.9149,41.1859,125303.0
2024-07-12 10:30:00,42.55,42.68,42.43,42.67,128403.0,41.1859,41.3118,41.0698,41.3021,128403.0
2024-07-12 11:00:00,42.65,42.89,42.65,42.82,63155.0,41.2827,41.515,41.2827,41.4473,63155.0
2024-07-12 11:30:00,42.82,42.89,42.72,42.73,80460.0,41.4473,41.515,41.3505,41.3602,80460.0
2024-07-12 12:00:00,42.74,42.85,42.64,42.74,73658.0,41.3698,41.4763,41.273,41.3698,73658.0
2024-07-12 12:30:00,42.74,42.75,42.63,42.71,56484.0,41.3698,41.3795,41.2634,41.3408,56484.0
2024-07-12 13:00:00,42.71,42.75,42.64,42.73,33917.0,41.3408,41.3795,41.273,41.3602,33917.0
2024-07-12 13:30:00,42.73,42.77,42.71,42.71,49436.0,41.3602,41.3989,41.3408,41.3408,49436.0
2024-07-12 14:00:00,42.71,42.83,42.68,42.82,60417.0,41.3408,41.457,41.3118,41.4473,60417.0
2024-07-12 14:30:00,42.83,42.89,42.72,42.85,114127.0,41.457,41.515,41.3505,41.4763,114127.0
2024-07-12 15:00:00,42.85,42.89,42.78,42.82,92400.0,41.4763,41.515,41.4086,41.4473,92400.0
2024-07-12 15:30:00,42.82,42.93,42.77,42.89,532981.0,41.4473,41.5538,41.3989,41.515,532981.0
2024-07-15 09:30:00,43.26,43.84,43.25,43.45,315362.0,41.8732,42.4346,41.8635,42.0571,315362.0
2024-07-15 10:00:00,43.46,43.78,43.46,43.59,209864.0,42.0668,42.3765,42.0668,42.1926,209864.0
2024-07-15 10:30:00,43.61,43.85,43.55,43.79,117650.0,42.212,42.4443,42.1539,42.3862,117650.0
2024-07-15 11:00:00,43.8,43.93,43.77,43.84,76525.0,42.3959,42.5217,42.3668,42.4346,76525.0
2024-07-15 11:30:00,43.84,44.03,43.83,44.02,163779.0,42.4346,42.6185,42.4249,42.6088,163779.0
2024-07-15 12:00:00,44.02,44.15,43.95,44.12,86198.0,42.6088,42.7346,42.5411,42.7056,86198.0
2024-07-15 12:30:00,44.11,44.11,43.91,43.95,189319.0,42.6959,42.6959,42.5023,42.5411,189319.0
2024-07-15 13:00:00,43.94,44.04,43.84,43.99,101579.0,42.5314,42.6282,42.4346,42.5798,101579.0
2024-07-15 13:30:00,43.98,44.01,43.86,43.97,108015.0,42.5701,42.5991,42.4539,42.5604,108015.0
2024-07-15 14:00:00,43.97,44.07,43.9,43.96,77227.0,42.5604,42.6572,42.4927,42.5507,77227.0
2024-07-15 14:30:00,43.96,44.03,43.71,43.72,123097.0,42.5507,42.6185,42.3087,42.3184,123097.0
2024-07-15 15:00:00,43.71,43.77,43.64,43.65,126052.0,42.3087,42.3668,42.241,42.2507,126052.0
2024-07-15 15:30:00,43.65,43.79,43.64,43.79,498572.0,42.2507,42.3862,42.241,42.3862,498572.0
2024-07-16 09:30:00,43.7,43.98,43.5,43.93,190008.0,42.2991,42.5701,42.1055,42.5217,190008.0
2024-07-16 10:00:00,43.94,44.03,43.88,44.02,208518.0,42.5314,42.6185,42.4733,42.6088,208518.0
2024-07-16 10:30:00,44.01,44.17,43.93,44.1,144163.0,42.5991,42.754,42.5217,42.6862,144163.0
2024-07-16 11:00:00,44.11,44.2,44.03,44.16,110735.0,42.6959,42.783,42.6185,42.7443,110735.0
2024-07-16 11:30:00,44.16,44.17,43.88,43.96,110144.0,42.7443,42.754,42.4733,42.5507,110144.0
2024-07-16 12:00:00,43.95,44.13,43.93,44.08,122360.0,42.5411,42.7153,42.5217,42.6669,122360.0
2024-07-16 12:30:00,44.11,44.23,44.08,44.22,86418.0,42.6959,42.8121,42.6669,42.8024,86418.0
2024-07-16 13:00:00,44.22,44.27,44.13,44.26,264452.0,42.8024,42.8508,42.7153,42.8411,264452.0
2024-07-16 13:30:00,44.25,44.33,44.17,44.26,126447.0,42.8314,42.9089,42.754,42.8411,126447.0
2024-07-16 14:00:00,44.25,44.32,44.19,44.27,139007.0,42.8314,42.8992,42.7734,42.8508,139007.0
2024-07-16 14:30:00,44.27,44.36,44.24,44.36,142284.0,42.8508,42.9379,42.8218,42.9379,142284.0
2024-07-16 15:00:00,44.36,44.45,44.26,44.32,282192.0,42.9379,43.025,42.8411,42.8992,282192.0
2024-07-16 15:30:00,44.34,44.5,44.23,44.46,717981.0,42.9186,43.0734,42.8121,43.0347,717981.0
2024-07-17 09:30:00,42.52,44.21,41.89,43.16,659256.0,41.1569,42.7927,40.5471,41.7764,659256.0
2024-07-17 10:00:00,43.17,43.65,43.02,43.16,429764.0,41.7861,42.2507,41.6409,41.7764,429764.0
2024-07-17 10:30:00,43.16,43.16,42.71,42.85,416173.0,41.7764,41.7764,41.3408,41.4763,416173.0
2024-07-17 11:00:00,42.84,43.06,42.79,42.8,244725.0,41.4666,41.6796,41.4182,41.4279,244725.0
2024-07-17 11:30:00,42.8,43.25,42.79,43.19,237008.0,41.4279,41.8635,41.4182,41.8054,237008.0
2024-07-17 12:00:00,43.18,43.21,42.96,43.0,254578.0,41.7957,41.8248,41.5828,41.6215,254578.0
2024-07-17 12:30:00,42.98,43.14,42.82,43.06,237161.0,41.6021,41.757,41.4473,41.6796,237161.0
2024-07-17 13:00:00,43.06,43.1,42.91,43.02,132894.0,41.6796,41.7183,41.5344,41.6409,132894.0
2024-07-17 13:30:00,43.02,43.13,42.94,43.1,149751.0,41.6409,41.7473,41.5634,41.7183,149751.0
2024-07-17 14:00:00,43.09,43.2,43.01,43.14,185994.0,41.7086,41.8151,41.6312,41.757,185994.0
2024-07-17 14:30:00,43.13,43.28,43.08,43.1,273395.0,41.7473,41.8925,41.6989,41.7183,273395.0
2024-07-17 15:00:00,43.1,43.38,43.1,43.3,256056.0,41.7183,41.9893,41.7183,41.9119,256056.0
2024-07-17 15:30:00,43.3,43.48,43.27,43.43,1230551.0,41.9119,42.0861,41.8829,42.0377,1230551.0
2024-07-18 09:30:00,43.43,43.62,42.94,43.43,248514.0,42.0377,42.2216,41.5634,42.0377,248514.0
2024-07-18 10:00:00,43.45,43.86,43.4,43.61,447776.0,42.0571,42.4539,42.0087,42.212,447776.0
2024-07-18 10:30:00,43.61,43.62,43.1,43.3,405126.0,42.212,42.2216,41.7183,41.9119,405126.0
2024-07-18 11:00:00,43.3,43.5,43.02,43.07,265837.0,41.9119,42.1055,41.6409,41.6893,265837.0
2024-07-18 11:30:00,43.07,43.19,42.86,42.92,229308.0,41.6893,41.8054,41.486,41.5441,229308.0
2024-07-18 12:00:00,42.92,42.94,42.74,42.82,129828.0,41.5441,41.5634,41.3698,41.4473,129828.0
2024-07-18 12:30:00,42.83,43.05,42.79,43.05,116175.0,41.457,41.6699,41.4182,41.6699,116175.0
2024-07-18 13:00:00,43.05,43.18,43.04,43.13,104514.0,41.6699,41.7957,41.6602,41.7473,104514.0
2024-07-18 13:30:00,43.12,43.13,42.89,42.94,121088.0,41.7377,41.7473,41.515,41.5634,121088.0
2024-07-18 14:00:00,42.93,43.02,42.66,42.67,201710.0,41.5538,41.6409,41.2924,41.3021,201710.0
2024-07-18 14:30:00,42.66,42.78,42.6,42.78,270566.0,41.2924,41.4086,41.2343,41.4086,270566.0
2024-07-18 15:00:00,42.77,42.89,42.49,42.58,314505.0,41.3989,41.515,41.1279,41.215,314505.0
2024-07-18 15:30:00,42.58,42.72,42.41,42.44,671824.0,41.215,41.3505,41.0504,41.0795,671824.0
2024-07-19 09:30:00,42.43,42.66,41.98,42.11,138035.0,41.0698,41.2924,40.6342,40.76,138035.0
2024-07-19 10:00:00,42.11,42.13,41.8,41.98,93055.0,40.76,40.7794,40.46,40.6342,93055.0
2024-07-19 10:30:00,41.98,42.09,41.82,41.85,108667.0,40.6342,40.7407,40.4793,40.5084,108667.0
2024-07-19 11:00:00,41.85,41.96,41.77,41.79,263724.0,40.5084,40.6148,40.4309,40.4503,263724.0
2024-07-19 11:30:00,41.78,42.12,41.78,42.09,76481.0,40.4406,40.7697,40.4406,40.7407,76481.0
2024-07-19 12:00:00,42.11,42.24,42.09,42.09,59017.0,40.76,40.8859,40.7407,40.7407,59017.0
2024-07-19 12:30:00,42.08,42.15,42.05,42.11,53135.0,40.731,40.7988,40.702,40.76,53135.0
2024-07-19 13:00:00,42.1,42.1,41.92,42.0,34303.0,40.7504,40.7504,40.5761,40.6536,34303.0
2024-07-19 13:30:00,42.0,42.05,41.89,42.01,104312.0,40.6536,40.702,40.5471,40.6632,104312.0
2024-07-19 14:00:00,42.01,42.01,41.92,41.98,56277.0,40.6632,40.6632,40.5761,40.6342,56277.0
2024-07-19 14:30:00,41.98,42.01,41.88,41.95,43486.0,40.6342,40.6632,40.5374,40.6052,43486.0
2024-07-19 15:00:00,41.95,42.14,41.95,42.08,63631.0,40.6052,40.7891,40.6052,40.731,63631.0
2024-07-19 15:30:00,42.08,42.08,41.8,41.87,343303.0,40.731,40.731,40.46,40.5277,343303.0
2024-07-22 09:30:00,41.89,42.22,41.33,41.33,109120.0,40.5471,40.8665,40.005,40.005,109120.0
2024-07-22 10:00:00,41.32,41.57,41.13,41.56,93921.0,39.9954,40.2374,39.8115,40.2277,93921.0
2024-07-22 10:30:00,41.55,41.78,41.47,41.61,95116.0,40.218,40.4406,40.1406,40.2761,95116.0
2024-07-22 11:00:00,41.62,41.66,41.44,41.61,62190.0,40.2857,40.3245,40.1115,40.2761,62190.0
2024-07-22 11:30:00,41.61,41.74,41.55,41.7,75046.0,40.2761,40.4019,40.218,40.3632,75046.0
2024-07-22 12:00:00,41.7,41.72,41.59,41.65,60757.0,40.3632,40.3825,40.2567,40.3148,60757.0
2024-07-22 12:30:00,41.64,41.86,41.57,41.82,77757.0,40.3051,40.5181,40.2374,40.4793,77757.0
2024-07-22 13:00:00,41.82,41.93,41.82,41.85,40990.0,40.4793,40.5858,40.4793,40.5084,40990.0
2024-07-22 13:30:00,41.86,41.96,41.86,41.92,41621.0,40.5181,40.6148,40.5181,40.5761,41621.0
2024-07-22 14:00:00,41.91,41.91,41.79,41.82,42228.0,40.5665,40.5665,40.4503,40.4793,42228.0
2024-07-22 14:30:00,41.81,41.95,41.8,41.91,50486.0,40.4697,40.6052,40.46,40.5665,50486.0
2024-07-22 15:00:00,41.9,41.91,41.8,41.82,81484.0,40.5568,40.5665,40.46,40.4793,81484.0
2024-07-22 15:30:00,41.83,41.93,41.82,41.93,323550.0,40.489,40.5858,40.4793,40.5858,323550.0
2024-07-23 09:30:00,41.79,42.34,41.6,42.29,90900.0,40.4503,40.9827,40.2664,40.9343,90900.0
2024-07-23 10:00:00,42.29,42.79,42.28,42.68,123290.0,40.9343,41.4182,40.9246,41.3118,123290.0
2024-07-23 10:30:00,42.68,42.79,42.44,42.55,130132.0,41.3118,41.4182,41.0795,41.1859,130132.0
2024-07-23 11:00:00,42.56,42.69,42.53,42.57,93558.0,41.1956,41.3214,41.1666,41.2053,93558.0
2024-07-23 11:30:00,42.58,42.71,42.53,42.56,66516.0,41.215,41.3408,41.1666,41.1956,66516.0
2024-07-23 12:00:00,42.57,42.61,42.49,42.53,94007.0,41.2053,41.244,41.1279,41.1666,94007.0
2024-07-23 12:30:00,42.52,42.63,42.46,42.63,64902.0,41.1569,41.2634,41.0988,41.2634,64902.0
2024-07-23 13:00:00,42.63,42.72,42.56,42.59,53977.0,41.2634,41.3505,41.1956,41.2247,53977.0
2024-07-23 13:30:00,42.59,42.68,42.54,42.66,73545.0,41.2247,41.3118,41.1763,41.2924,73545.0
2024-07-23 14:00:00,42.65,42.74,42.62,42.72,72045.0,41.2827,41.3698,41.2537,41.3505,72045.0
2024-07-23 14:30:00,42.73,42.73,42.6,42.62,43127.0,41.3602,41.3602,41.2343,41.2537,43127.0
2024-07-23 15:00:00,42.61,42.62,42.53,42.58,52106.0,41.244,41.2537,41.1666,41.215,52106.0
2024-07-23 15:30:00,42.57,42.57,42.25,42.28,364453.0,41.2053,41.2053,40.8956,40.9246,364453.0
2024-07-24 09:30:00,42.05,42.7,41.97,42.25,85916.0,40.702,41.3311,40.6245,40.8956,85916.0
2024-07-24 10:00:00,42.25,42.41,42.03,42.39,78722.0,40.8956,41.0504,40.6826,41.0311,78722.0
2024-07-24 10:30:00,42.37,42.51,42.3,42.41,53519.0,41.0117,41.1472,40.9439,41.0504,53519.0
2024-07-24 11:00:00,42.41,42.57,42.3,42.56,120600.0,41.0504,41.2053,40.9439,41.1956,120600.0
2024-07-24 11:30:00,42.56,42.84,42.56,42.79,130704.0,41.1956,41.4666,41.1956,41.4182,130704.0
2024-07-24 12:00:00,42.8,42.84,42.68,42.72,95917.0,41.4279,41.4666,41.3118,41.3505,95917.0
2024-07-24 12:30:00,42.71,42.72,42.54,42.59,37826.0,41.3408,41.3505,41.1763,41.2247,37826.0
2024-07-24 13:00:00,42.59,42.62,42.53,42.6,48991.0,41.2247,41.2537,41.1666,41.2343,48991.0
2024-07-24 13:30:00,42.6,42.62,42.51,42.55,46322.0,41.2343,41.2537,41.1472,41.1859,46322.0
2024-07-24 14:00:00,42.55,42.6,42.41,42.41,70018.0,41.1859,41.2343,41.0504,41.0504,70018.0
2024-07-24 14:30:00,42.4,42.46,42.2,42.24,87672.0,41.0407,41.0988,40.8472,40.8859,87672.0
2024-07-24 15:00:00,42.23,42.38,42.18,42.3,69319.0,40.8762,41.0214,40.8278,40.9439,69319.0
2024-07-24 15:30:00,42.31,42.44,42.22,42.24,294975.0,40.9536,41.0795,40.8665,40.8859,294975.0
2024-07-25 09:30:00,42.34,43.16,42.17,43.08,144620.0,40.9827,41.7764,40.8181,41.6989,144620.0
2024-07-25 10:00:00,43.08,43.08,42.74,43.05,162504.0,41.6989,41.6989,41.3698,41.6699,162504.0
2024-07-25 10:30:00,43.04,43.18,42.95,43.18,86500.0,41.6602,41.7957,41.5731,41.7957,86500.0
2024-07-25 11:00:00,43.18,43.37,43.18,43.36,127834.0,41.7957,41.9796,41.7957,41.97,127834.0
2024-07-25 11:30:00,43.35,43.56,43.34,43.56,94488.0,41.9603,42.1636,41.9506,42.1636,94488.0
2024-07-25 12:00:00,43.56,43.77,43.56,43.68,145571.0,42.1636,42.3668,42.1636,42.2797,145571.0
2024-07-25 12:30:00,43.66,43.81,43.59,43.71,78533.0,42.2604,42.4055,42.1926,42.3087,78533.0
2024-07-25 13:00:00,43.72,43.96,43.63,43.66,91576.0,42.3184,42.5507,42.2313,42.2604,91576.0
2024-07-25 13:30:00,43.66,43.67,43.41,43.51,62799.0,42.2604,42.27,42.0184,42.1152,62799.0
2024-07-25 14:00:00,43.5,43.5,43.24,43.32,69637.0,42.1055,42.1055,41.8538,41.9312,69637.0
2024-07-25 14:30:00,43.32,43.39,43.16,43.17,118212.0,41.9312,41.999,41.7764,41.7861,118212.0
2024-07-25 15:00:00,43.15,43.48,43.15,43.44,113677.0,41.7667,42.0861,41.7667,42.0474,113677.0
2024-07-25 15:30:00,43.45,43.5,43.3,43.31,349294.0,42.0571,42.1055,41.9119,41.9216,349294.0
2024-07-26 09:30:00,43.93,44.07,43.64,43.92,134510.0,42.5217,42.6572,42.241,42.512,134510.0
2024-07-26 10:00:00,43.89,44.12,43.74,44.05,85881.0,42.483,42.7056,42.3378,42.6378,85881.0
2024-07-26 10:30:00,44.03,44.1,43.74,44.06,82812.0,42.6185,42.6862,42.3378,42.6475,82812.0
2024-07-26 11:00:00,44.06,44.07,43.86,43.98,41681.0,42.6475,42.6572,42.4539,42.5701,41681.0
2024-07-26 11:30:00,44.0,44.19,43.95,44.17,71289.0,42.5895,42.7734,42.5411,42.754,71289.0
2024-07-26 12:00:00,44.16,44.24,44.06,44.12,35975.0,42.7443,42.8218,42.6475,42.7056,35975.0
2024-07-26 12:30:00,44.12,44.14,43.97,44.12,25424.0,42.7056,42.725,42.5604,42.7056,25424.0
2024-07-26 13:00:00,44.12,44.18,44.02,44.18,38227.0,42.7056,42.7637,42.6088,42.7637,38227.0
2024-07-26 13:30:00,44.17,44.17,43.89,44.01,41966.0,42.754,42.754,42.483,42.5991,41966.0
2024-07-26 14:00:00,44.01,44.11,43.97,44.06,29190.0,42.5991,42.6959,42.5604,42.6475,29190.0
2024-07-26 14:30:00,44.06,44.12,44.01,44.06,40752.0,42.6475,42.7056,42.5991,42.6475,40752.0
2024-07-26 15:00:00,44.05,44.1,43.97,44.05,71183.0,42.6378,42.6862,42.5604,42.6378,71183.0
2024-07-26 15:30:00,44.05,44.06,43.91,43.99,325429.0,42.6378,42.6475,42.5023,42.5798,325429.0
2024-07-29 09:30:00,44.22,44.31,43.69,43.82,68395.0,42.8024,42.8895,42.2894,42.4152,68395.0
2024-07-29 10:00:00,43.87,44.04,43.85,43.89,93401.0,42.4636,42.6282,42.4443,42.483,93401.0
2024-07-29 10:30:00,43.88,43.97,43.71,43.86,75061.0,42.4733,42.5604,42.3087,42.4539,75061.0
2024-07-29 11:00:00,43.87,44.0,43.8,43.94,49494.0,42.4636,42.5895,42.3959,42.5314,49494.0
2024-07-29 11:30:00,43.93,44.08,43.78,44.04,45222.0,42.5217,42.6669,42.3765,42.6282,45222.0
2024-07-29 12:00:00,44.04,44.04,43.87,43.88,33822.0,42.6282,42.6282,42.4636,42.4733,33822.0
2024-07-29 12:30:00,43.89,43.92,43.82,43.82,34483.0,42.483,42.512,42.4152,42.4152,34483.0
2024-07-29 13:00:00,43.8,43.94,43.79,43.91,40214.0,42.3959,42.5314,42.3862,42.5023,40214.0
2024-07-29 13:30:00,43.9,43.91,43.78,43.89,38469.0,42.4927,42.5023,42.3765,42.483,38469.0
2024-07-29 14:00:00,43.88,43.92,43.82,43.9,35562.0,42.4733,42.512,42.4152,42.4927,35562.0
2024-07-29 14:30:00,43.9,44.01,43.87,44.0,51760.0,42.4927,42.5991,42.4636,42.5895,51760.0
2024-07-29 15:00:00,43.99,44.05,43.94,44.02,81412.0,42.5798,42.6378,42.5314,42.6088,81412.0
2024-07-29 15:30:00,44.03,44.18,44.02,44.17,244813.0,42.6185,42.7637,42.6088,42.754,244813.0
2024-07-30 09:30:00,44.48,45.25,44.48,45.04,155227.0,43.0541,43.7994,43.0541,43.5961,155227.0
2024-07-30 10:00:00,45.0,45.0,44.51,44.76,70667.0,43.5574,43.5574,43.0831,43.3251,70667.0
2024-07-30 10:30:00,44.73,44.79,44.54,44.57,59371.0,43.296,43.3541,43.1121,43.1412,59371.0
2024-07-30 11:00:00,44.56,44.72,44.46,44.58,50018.0,43.1315,43.2864,43.0347,43.1509,50018.0
2024-07-30 11:30:00,44.56,44.65,44.33,44.39,63623.0,43.1315,43.2186,42.9089,42.9669,63623.0
2024-07-30 12:00:00,44.38,44.39,44.24,44.36,56051.0,42.9573,42.9669,42.8218,42.9379,56051.0
2024-07-30 12:30:00,44.36,44.46,44.26,44.3,49754.0,42.9379,43.0347,42.8411,42.8798,49754.0
2024-07-30 13:00:00,44.3,44.41,44.23,44.26,60497.0,42.8798,42.9863,42.8121,42.8411,60497.0
2024-07-30 13:30:00,44.26,44.45,44.22,44.4,45954.0,42.8411,43.025,42.8024,42.9766,45954.0
2024-07-30 14:00:00,44.4,44.5,44.37,44.41,35271.0,42.9766,43.0734,42.9476,42.9863,35271.0
2024-07-30 14:30:00,44.41,44.46,44.34,44.39,77265.0,42.9863,43.0347,42.9186,42.9669,77265.0
2024-07-30 15:00:00,44.39,44.58,44.37,44.53,83736.0,42.9669,43.1509,42.9476,43.1025,83736.0
2024-07-30 15:30:00,44.52,44.74,44.49,44.53,397338.0,43.0928,43.3057,43.0637,43.1025,397338.0
2024-07-31 09:30:00,44.88,45.03,44.49,44.55,136384.0,43.4412,43.5864,43.0637,43.1218,136384.0
2024-07-31 10:00:00,44.53,44.99,44.5,44.98,471559.0,43.1025,43.5477,43.0734,43.538,471559.0
2024-07-31 10:30:00,44.98,45.12,44.93,45.12,180653.0,43.538,43.6735,43.4896,43.6735,180653.0
2024-07-31 11:00:00,45.13,45.21,45.06,45.15,94369.0,43.6832,43.7607,43.6155,43.7026,94369.0
2024-07-31 11:30:00,45.14,45.36,45.13,45.36,155999.0,43.6929,43.9059,43.6832,43.9059,155999.0
2024-07-31 12:00:00,45.35,45.39,45.19,45.29,75319.0,43.8962,43.9349,43.7413,43.8381,75319.0
2024-07-31 12:30:00,45.29,45.42,45.28,45.3,35623.0,43.8381,43.9639,43.8284,43.8478,35623.0
2024-07-31 13:00:00,45.28,45.39,45.13,45.16,45639.0,43.8284,43.9349,43.6832,43.7123,45639.0
2024-07-31 13:30:00,45.17,45.18,45.08,45.12,54114.0,43.7219,43.7316,43.6348,43.6735,54114.0
2024-07-31 14:00:00,45.12,45.15,45.0,45.02,100856.0,43.6735,43.7026,43.5574,43.5768,100856.0
2024-07-31 14:30:00,45.04,45.41,44.99,45.41,88198.0,43.5961,43.9542,43.5477,43.9542,88198.0
2024-07-31 15:00:00,45.41,45.46,44.92,44.93,159882.0,43.9542,44.0026,43.48,43.4896,159882.0
2024-07-31 15:30:00,44.92,45.21,44.9,45.01,381678.0,43.48,43.7607,43.4606,43.5671,381678.0
2024-08-01 09:30:00,44.89,45.1,44.06,44.11,103233.0,43.7573,43.962,42.9482,42.997,103233.0
2024-08-01 10:00:00,44.09,44.31,43.92,43.95,95063.0,42.9775,43.1919,42.8117,42.841,95063.0
2024-08-01 10:30:00,43.94,43.95,43.44,43.45,69564.0,42.8312,42.841,42.3439,42.3536,69564.0
2024-08-01 11:00:00,43.44,43.44,42.75,42.76,165496.0,42.3439,42.3439,41.6713,41.681,165496.0
2024-08-01 11:30:00,42.78,42.81,42.52,42.55,184918.0,41.7005,41.7298,41.4471,41.4763,184918.0
2024-08-01 12:00:00,42.55,42.85,42.5,42.83,190828.0,41.4763,41.7687,41.4276,41.7493,190828.0
2024-08-01 12:30:00,42.84,42.84,42.35,42.48,139968.0,41.759,41.759,41.2814,41.4081,139968.0
2024-08-01 13:00:00,42.48,42.48,42.1,42.26,124145.0,41.4081,41.4081,41.0377,41.1936,124145.0
2024-08-01 13:30:00,42.25,42.49,42.21,42.48,71757.0,41.1839,41.4178,41.1449,41.4081,71757.0
2024-08-01 14:00:00,42.48,42.5,42.3,42.34,73612.0,41.4081,41.4276,41.2326,41.2716,73612.0
2024-08-01 14:30:00,42.33,42.45,42.29,42.43,135517.0,41.2619,41.3788,41.2229,41.3593,135517.0
2024-08-01 15:00:00,42.43,42.67,42.29,42.62,156495.0,41.3593,41.5933,41.2229,41.5446,156495.0
2024-08-01 15:30:00,42.62,42.73,42.55,42.55,514341.0,41.5446,41.6518,41.4763,41.4763,514341.0
2024-08-02 09:30:00,41.54,41.69,40.22,41.08,653809.0,40.4918,40.638,39.2051,40.0434,653809.0
2024-08-02 10:00:00,41.11,41.27,40.57,40.57,200503.0,40.0727,40.2286,39.5463,39.5463,200503.0
2024-08-02 10:30:00,40.54,40.83,40.51,40.63,209214.0,39.517,39.7997,39.4878,39.6048,209214.0
2024-08-02 11:00:00,40.65,40.75,40.13,40.41,239820.0,39.6243,39.7217,39.1174,39.3903,239820.0
2024-08-02 11:30:00,40.41,40.75,40.4,40.66,111594.0,39.3903,39.7217,39.3806,39.634,111594.0
2024-08-02 12:00:00,40.66,41.09,40.62,41.06,83987.0,39.634,40.0532,39.595,40.0239,83987.0
2024-08-02 12:30:00,41.05,41.08,40.72,40.91,74108.0,40.0142,40.0434,39.6925,39.8777,74108.0
2024-08-02 13:00:00,40.92,40.92,40.58,40.63,58342.0,39.8874,39.8874,39.556,39.6048,58342.0
2024-08-02 13:30:00,40.63,40.72,40.51,40.58,64617.0,39.6048,39.6925,39.4878,39.556,64617.0
2024-08-02 14:00:00,40.57,40.65,40.46,40.57,128477.0,39.5463,39.6243,39.4391,39.5463,128477.0
2024-08-02 14:30:00,40.59,40.63,40.46,40.51,83566.0,39.5658,39.6048,39.4391,39.4878,83566.0
2024-08-02 15:00:00,40.51,40.68,40.41,40.68,190342.0,39.4878,39.6535,39.3903,39.6535,190342.0
2024-08-02 15:30:00,40.69,40.75,40.55,40.67,480511.0,39.6633,39.7217,39.5268,39.6438,480511.0
2024-08-05 09:30:00,38.42,38.61,37.89,38.4,271083.0,37.4505,37.6357,36.9339,37.431,271083.0
2024-08-05 10:00:00,38.43,39.27,38.35,38.98,137216.0,37.4603,38.2791,37.3823,37.9964,137216.0
2024-08-05 10:30:00,38.95,39.43,38.93,39.08,135219.0,37.9672,38.435,37.9477,38.0939,135219.0
2024-08-05 11:00:00,39.05,39.72,38.95,39.64,132959.0,38.0646,38.7177,37.9672,38.6397,132959.0
2024-08-05 11:30:00,39.65,39.93,39.55,39.81,83963.0,38.6495,38.9224,38.552,38.8055,83963.0
2024-08-05 12:00:00,39.81,40.1,39.77,40.03,83617.0,38.8055,39.0881,38.7665,39.0199,83617.0
2024-08-05 12:30:00,40.02,40.04,39.67,39.83,92855.0,39.0102,39.0297,38.669,38.825,92855.0
2024-08-05 13:00:00,39.82,40.01,39.65,39.97,95196.0,38.8152,39.0004,38.6495,38.9614,95196.0
2024-08-05 13:30:00,39.98,40.18,39.82,39.87,135568.0,38.9712,39.1661,38.8152,38.8639,135568.0
2024-08-05 14:00:00,39.87,39.97,39.77,39.9,90985.0,38.8639,38.9614,38.7665,38.8932,90985.0
2024-08-05 14:30:00,39.89,39.89,39.62,39.64,89985.0,38.8834,38.8834,38.6203,38.6397,89985.0
2024-08-05 15:00:00,39.64,39.68,39.46,39.68,192109.0,38.6397,38.6787,38.4643,38.6787,192109.0
2024-08-05 15:30:00,39.68,39.68,39.43,39.53,558811.0,38.6787,38.6787,38.435,38.5325,558811.0
2024-08-06 09:30:00,39.42,40.18,39.07,40.06,98744.0,38.4253,39.1661,38.0841,39.0491,98744.0
2024-08-06 10:00:00,40.04,40.28,39.99,40.06,94737.0,39.0297,39.2636,38.9809,39.0491,94737.0
2024-08-06 10:30:00,40.09,40.56,39.96,40.26,88484.0,39.0784,39.5365,38.9517,39.2441,88484.0
2024-08-06 11:00:00,40.27,40.31,39.91,39.92,108132.0,39.2538,39.2928,38.9029,38.9127,108132.0
2024-08-06 11:30:00,39.93,40.16,39.9,40.13,73385.0,38.9224,39.1466,38.8932,39.1174,73385.0
2024-08-06 12:00:00,40.14,40.32,40.14,40.28,47552.0,39.1271,39.3026,39.1271,39.2636,47552.0
2024-08-06 12:30:00,40.28,40.45,40.16,40.4,91781.0,39.2636,39.4293,39.1466,39.3806,91781.0
2024-08-06 13:00:00,40.4,40.53,40.34,40.51,61728.0,39.3806,39.5073,39.3221,39.4878,61728.0
2024-08-06 13:30:00,40.52,40.69,40.48,40.6,55176.0,39.4975,39.6633,39.4586,39.5755,55176.0
2024-08-06 14:00:00,40.59,40.73,40.46,40.69,94766.0,39.5658,39.7022,39.4391,39.6633,94766.0
2024-08-06 14:30:00,40.68,40.77,40.5,40.52,120712.0,39.6535,39.7412,39.478,39.4975,120712.0
2024-08-06 15:00:00,40.51,40.63,40.25,40.56,123204.0,39.4878,39.6048,39.2344,39.5365,123204.0
2024-08-06 15:30:00,40.57,40.61,40.01,40.02,435175.0,39.5463,39.5853,39.0004,39.0102,435175.0
2024-08-07 09:30:00,40.83,41.33,40.71,41.18,123437.0,39.7997,40.2871,39.6827,40.1409,123437.0
2024-08-07 10:00:00,41.18,41.25,40.83,40.84,69958.0,40.1409,40.2091,39.7997,39.8095,69958.0
2024-08-07 10:30:00,40.83,40.89,40.59,40.66,240696.0,39.7997,39.8582,39.5658,39.634,240696.0
2024-08-07 11:00:00,40.68,40.84,40.53,40.7,48880.0,39.6535,39.8095,39.5073,39.673,48880.0
2024-08-07 11:30:00,40.72,40.74,40.41,40.46,49740.0,39.6925,39.712,39.3903,39.4391,49740.0
2024-08-07 12:00:00,40.46,40.57,40.32,40.56,29775.0,39.4391,39.5463,39.3026,39.5365,29775.0
2024-08-07 12:30:00,40.55,40.55,40.27,40.34,38099.0,39.5268,39.5268,39.2538,39.3221,38099.0
2024-08-07 13:00:00,40.35,40.4,40.01,40.23,49884.0,39.3318,39.3806,39.0004,39.2149,49884.0
2024-08-07 13:30:00,40.22,40.31,39.94,40.01,45037.0,39.2051,39.2928,38.9322,39.0004,45037.0
2024-08-07 14:00:00,40.0,40.01,39.71,39.82,38767.0,38.9907,39.0004,38.708,38.8152,38767.0
2024-08-07 14:30:00,39.81,39.86,39.71,39.76,37866.0,38.8055,38.8542,38.708,38.7567,37866.0
2024-08-07 15:00:00,39.77,40.0,39.75,39.82,69511.0,38.7665,38.9907,38.747,38.8152,69511.0
2024-08-07 15:30:00,39.82,39.9,39.55,39.58,401280.0,38.8152,38.8932,38.552,38.5813,401280.0
2024-08-08 09:30:00,40.0,40.39,39.72,40.35,122564.0,38.9907,39.3708,38.7177,39.3318,122564.0
2024-08-08 10:00:00,40.36,40.56,40.25,40.49,59736.0,39.3416,39.5365,39.2344,39.4683,59736.0
2024-08-08 10:30:00,40.47,40.49,40.22,40.44,31556.0,39.4488,39.4683,39.2051,39.4196,31556.0
2024-08-08 11:00:00,40.43,40.59,40.36,40.52,34128.0,39.4098,39.5658,39.3416,39.4975,34128.0
2024-08-08 11:30:00,40.48,40.6,40.37,40.44,22408.0,39.4586,39.5755,39.3513,39.4196,22408.0
2024-08-08 12:00:00,40.42,40.59,40.18,40.3,75726.0,39.4001,39.5658,39.1661,39.2831,75726.0
2024-08-08 12:30:00,40.29,40.29,40.07,40.16,22714.0,39.2733,39.2733,39.0589,39.1466,22714.0
2024-08-08 13:00:00,40.15,40.3,40.0,40.29,41978.0,39.1369,39.2831,38.9907,39.2733,41978.0
2024-08-08 13:30:00,40.29,40.38,40.28,40.29,60046.0,39.2733,39.3611,39.2636,39.2733,60046.0
2024-08-08 14:00:00,40.27,40.41,40.27,40.33,31428.0,39.2538,39.3903,39.2538,39.3123,31428.0
2024-08-08 14:30:00,40.34,40.44,40.29,40.35,32700.0,39.3221,39.4196,39.2733,39.3318,32700.0
2024-08-08 15:00:00,40.34,40.46,40.3,40.39,49180.0,39.3221,39.4391,39.2831,39.3708,49180.0
2024-08-08 15:30:00,40.39,40.5,40.28,40.43,289447.0,39.3708,39.478,39.2636,39.4098,289447.0
2024-08-09 09:30:00,40.57,40.57,40.19,40.37,46800.0,39.5463,39.5463,39.1759,39.3513,46800.0
2024-08-09 10:00:00,40.41,40.64,40.35,40.58,53666.0,39.3903,39.6145,39.3318,39.556,53666.0
2024-08-09 10:30:00,40.57,40.69,40.42,40.63,51028.0,39.5463,39.6633,39.4001,39.6048,51028.0
2024-08-09 11:00:00,40.66,40.8,40.57,40.58,42136.0,39.634,39.7705,39.5463,39.556,42136.0
2024-08-09 11:30:00,40.56,40.6,40.36,40.37,31677.0,39.5365,39.5755,39.3416,39.3513,31677.0
2024-08-09 12:00:00,40.36,40.47,40.34,40.43,31821.0,39.3416,39.4488,39.3221,39.4098,31821.0
2024-08-09 12:30:00,40.43,40.54,40.43,40.5,26627.0,39.4098,39.517,39.4098,39.478,26627.0
2024-08-09 13:00:00,40.5,40.64,40.42,40.64,29221.0,39.478,39.6145,39.4001,39.6145,29221.0
2024-08-09 13:30:00,40.66,40.68,40.44,40.46,29201.0,39.634,39.6535,39.4196,39.4391,29201.0
2024-08-09 14:00:00,40.46,40.52,40.38,40.39,55090.0,39.4391,39.4975,39.3611,39.3708,55090.0
2024-08-09 14:30:00,40.39,40.57,40.37,40.5,36035.0,39.3708,39.5463,39.3513,39.478,36035.0
2024-08-09 15:00:00,40.49,40.66,40.47,40.66,57606.0,39.4683,39.634,39.4488,39.634,57606.0
2024-08-09 15:30:00,40.64,40.69,40.4,40.53,248088.0,39.6145,39.6633,39.3806,39.5073,248088.0
2024-08-12 09:30:00,40.77,41.03,40.19,40.29,42888.0,39.7412,39.9947,39.1759,39.2733,42888.0
2024-08-12 10:00:00,40.32,40.58,40.27,40.47,48912.0,39.3026,39.556,39.2538,39.4488,48912.0
2024-08-12 10:30:00,40.47,40.61,40.45,40.6,26127.0,39.4488,39.5853,39.4293,39.5755,26127.0
2024-08-12 11:00:00,40.61,40.63,40.32,40.42,82713.0,39.5853,39.6048,39.3026,39.4001,82713.0
2024-08-12 11:30:00,40.41,40.59,40.31,40.55,33267.0,39.3903,39.5658,39.2928,39.5268,33267.0
2024-08-12 12:00:00,40.54,40.58,40.4,40.4,25769.0,39.517,39.556,39.3806,39.3806,25769.0
2024-08-12 12:30:00,40.41,40.45,40.27,40.35,48373.0,39.3903,39.4293,39.2538,39.3318,48373.0
2024-08-12 13:00:00,40.34,40.45,40.21,40.36,42913.0,39.3221,39.4293,39.1954,39.3416,42913.0
2024-08-12 13:30:00,40.36,40.42,40.28,40.32,66615.0,39.3416,39.4001,39.2636,39.3026,66615.0
2024-08-12 14:00:00,40.32,40.42,40.26,40.34,100436.0,39.3026,39.4001,39.2441,39.3221,100436.0
2024-08-12 14:30:00,40.33,40.39,40.29,40.34,42608.0,39.3123,39.3708,39.2733,39.3221,42608.0
2024-08-12 15:00:00,40.33,40.36,40.29,40.33,36587.0,39.3123,39.3416,39.2733,39.3123,36587.0
2024-08-12 15:30:00,40.33,40.4,40.25,40.32,184496.0,39.3123,39.3806,39.2344,39.3026,184496.0
2024-08-13 09:30:00,40.64,40.64,40.31,40.4,42079.0,39.6145,39.6145,39.2928,39.3806,42079.0
2024-08-13 10:00:00,40.39,40.4,40.14,40.3,35620.0,39.3708,39.3806,39.1271,39.2831,35620.0
2024-08-13 10:30:00,40.31,40.6,40.24,40.6,46224.0,39.2928,39.5755,39.2246,39.5755,46224.0
2024-08-13 11:00:00,40.61,40.72,40.55,40.71,35063.0,39.5853,39.6925,39.5268,39.6827,35063.0
2024-08-13 11:30:00,40.71,40.78,40.67,40.73,31677.0,39.6827,39.751,39.6438,39.7022,31677.0
2024-08-13 12:00:00,40.74,40.94,40.73,40.89,33643.0,39.712,39.9069,39.7022,39.8582,33643.0
2024-08-13 12:30:00,40.9,41.07,40.85,41.03,32595.0,39.868,40.0337,39.8192,39.9947,32595.0
2024-08-13 13:00:00,41.02,41.02,40.89,40.93,42417.0,39.9849,39.9849,39.8582,39.8972,42417.0
2024-08-13 13:30:00,40.91,40.95,40.78,40.94,36639.0,39.8777,39.9167,39.751,39.9069,36639.0
2024-08-13 14:00:00,40.93,40.99,40.88,40.96,32971.0,39.8972,39.9557,39.8485,39.9264,32971.0
2024-08-13 14:30:00,40.96,41.03,40.95,41.02,39262.0,39.9264,39.9947,39.9167,39.9849,39262.0
2024-08-13 15:00:00,41.01,41.09,40.98,41.03,70740.0,39.9752,40.0532,39.9459,39.9947,70740.0
2024-08-13 15:30:00,41.03,41.14,40.86,40.86,361520.0,39.9947,40.1019,39.829,39.829,361520.0
2024-08-14 09:30:00,41.34,41.49,40.88,40.89,88780.0,40.2968,40.4431,39.8485,39.8582,88780.0
2024-08-14 10:00:00,40.89,40.95,40.68,40.82,83220.0,39.8582,39.9167,39.6535,39.79,83220.0
2024-08-14 10:30:00,40.83,40.83,40.53,40.61,65554.0,39.7997,39.7997,39.5073,39.5853,65554.0
2024-08-14 11:00:00,40.59,40.72,40.53,40.62,60314.0,39.5658,39.6925,39.5073,39.595,60314.0
2024-08-14 11:30:00,40.63,40.73,40.6,40.71,45818.0,39.6048,39.7022,39.5755,39.6827,45818.0
2024-08-14 12:00:00,40.71,40.79,40.58,40.62,89587.0,39.6827,39.7607,39.556,39.595,89587.0
2024-08-14 12:30:00,40.61,40.75,40.6,40.71,34507.0,39.5853,39.7217,39.5755,39.6827,34507.0
2024-08-14 13:00:00,40.67,40.7,40.61,40.67,30919.0,39.6438,39.673,39.5853,39.6438,30919.0
2024-08-14 13:30:00,40.67,40.8,40.63,40.79,31804.0,39.6438,39.7705,39.6048,39.7607,31804.0
2024-08-14 14:00:00,40.78,40.87,40.69,40.8,44978.0,39.751,39.8387,39.6633,39.7705,44978.0
2024-08-14 14:30:00,40.78,40.97,40.77,40.94,32048.0,39.751,39.9362,39.7412,39.9069,32048.0
2024-08-14 15:00:00,40.93,41.01,40.86,41.01,75605.0,39.8972,39.9752,39.829,39.9752,75605.0
2024-08-14 15:30:00,41.02,41.09,40.97,41.06,240805.0,39.9849,40.0532,39.9362,40.0239,240805.0
2024-08-15 09:30:00,41.84,42.33,41.25,41.26,168608.0,40.7842,41.2619,40.2091,40.2189,168608.0
2024-08-15 10:00:00,41.27,41.48,41.12,41.3,114787.0,40.2286,40.4333,40.0824,40.2579,114787.0
2024-08-15 10:30:00,41.34,41.39,41.24,41.28,35552.0,40.2968,40.3456,40.1994,40.2384,35552.0
2024-08-15 11:00:00,41.28,41.34,41.09,41.09,138809.0,40.2384,40.2968,40.0532,40.0532,138809.0
2024-08-15 11:30:00,41.09,41.26,41.06,41.25,53699.0,40.0532,40.2189,40.0239,40.2091,53699.0
2024-08-15 12:00:00,41.27,41.61,41.25,41.6,30434.0,40.2286,40.56,40.2091,40.5503,30434.0
2024-08-15 12:30:00,41.6,41.62,41.38,41.42,74438.0,40.5503,40.5698,40.3358,40.3748,74438.0
2024-08-15 13:00:00,41.42,41.52,41.37,41.47,27562.0,40.3748,40.4723,40.3261,40.4236,27562.0
2024-08-15 13:30:00,41.47,41.55,41.43,41.46,67684.0,40.4236,40.5016,40.3846,40.4138,67684.0
2024-08-15 14:00:00,41.45,41.57,41.44,41.49,40909.0,40.4041,40.521,40.3943,40.4431,40909.0
2024-08-15 14:30:00,41.48,41.58,41.42,41.5,41221.0,40.4333,40.5308,40.3748,40.4528,41221.0
2024-08-15 15:00:00,41.5,41.67,41.41,41.66,65370.0,40.4528,40.6185,40.3651,40.6088,65370.0
2024-08-15 15:30:00,41.66,41.72,41.53,41.62,323770.0,40.6088,40.6673,40.4821,40.5698,323770.0
2024-08-16 09:30:00,41.34,41.88,41.34,41.82,99652.0,40.2968,40.8232,40.2968,40.7647,99652.0
2024-08-16 10:00:00,41.85,41.97,41.69,41.72,44468.0,40.794,40.911,40.638,40.6673,44468.0
2024-08-16 10:30:00,41.72,41.74,41.62,41.69,50168.0,40.6673,40.6868,40.5698,40.638,50168.0
2024-08-16 11:00:00,41.71,41.86,41.68,41.82,103614.0,40.6575,40.8037,40.6283,40.7647,103614.0
2024-08-16 11:30:00,41.82,41.84,41.75,41.79,49634.0,40.7647,40.7842,40.6965,40.7355,49634.0
2024-08-16 12:00:00,41.79,41.94,41.77,41.91,70598.0,40.7355,40.8817,40.716,40.8525,70598.0
2024-08-16 12:30:00,41.91,42.06,41.9,42.04,79026.0,40.8525,40.9987,40.8427,40.9792,79026.0
2024-08-16 13:00:00,42.04,42.04,41.83,41.84,46351.0,40.9792,40.9792,40.7745,40.7842,46351.0
2024-08-16 13:30:00,41.86,41.89,41.79,41.84,28955.0,40.8037,40.833,40.7355,40.7842,28955.0
2024-08-16 14:00:00,41.83,41.99,41.76,41.93,80443.0,40.7745,40.9304,40.7063,40.872,80443.0
2024-08-16 14:30:00,41.92,42.01,41.87,41.99,59011.0,40.8622,40.9499,40.8135,40.9304,59011.0
2024-08-16 15:00:00,42.0,42.03,41.94,41.97,43632.0,40.9402,40.9694,40.8817,40.911,43632.0
2024-08-16 15:30:00,41.96,42.04,41.86,42.03,265918.0,40.9012,40.9792,40.8037,40.9694,265918.0
2024-08-19 09:30:00,42.03,42.28,42.03,42.07,86178.0,40.9694,41.2131,40.9694,41.0084,86178.0
2024-08-19 10:00:00,42.08,42.32,42.06,42.25,58666.0,41.0182,41.2521,40.9987,41.1839,58666.0
2024-08-19 10:30:00,42.24,42.59,42.23,42.59,51861.0,41.1741,41.5153,41.1644,41.5153,51861.0
2024-08-19 11:00:00,42.59,42.71,42.51,42.7,54158.0,41.5153,41.6323,41.4373,41.6225,54158.0
2024-08-19 11:30:00,42.7,42.86,42.67,42.77,126214.0,41.6225,41.7785,41.5933,41.6908,126214.0
2024-08-19 12:00:00,42.77,42.82,42.65,42.8,77002.0,41.6908,41.7395,41.5738,41.72,77002.0
2024-08-19 12:30:00,42.8,42.85,42.73,42.82,63817.0,41.72,41.7687,41.6518,41.7395,63817.0
2024-08-19 13:00:00,42.82,42.87,42.78,42.82,49356.0,41.7395,41.7882,41.7005,41.7395,49356.0
2024-08-19 13:30:00,42.82,42.94,42.79,42.83,44721.0,41.7395,41.8565,41.7103,41.7493,44721.0
2024-08-19 14:00:00,42.84,42.89,42.82,42.83,43302.0,41.759,41.8077,41.7395,41.7493,43302.0
2024-08-19 14:30:00,42.83,43.01,42.82,42.93,93012.0,41.7493,41.9247,41.7395,41.8467,93012.0
2024-08-19 15:00:00,42.93,43.01,42.89,42.9,106388.0,41.8467,41.9247,41.8077,41.8175,106388.0
2024-08-19 15:30:00,42.9,42.93,42.69,42.77,310295.0,41.8175,41.8467,41.6128,41.6908,310295.0
2024-08-20 09:30:00,42.58,42.77,42.51,42.66,76541.0,41.5056,41.6908,41.4373,41.5835,76541.0
2024-08-20 10:00:00,42.66,42.76,42.39,42.45,75389.0,41.5835,41.681,41.3204,41.3788,75389.0
2024-08-20 10:30:00,42.45,42.47,42.21,42.23,67439.0,41.3788,41.3983,41.1449,41.1644,67439.0
2024-08-20 11:00:00,42.22,42.24,42.12,42.19,59851.0,41.1546,41.1741,41.0572,41.1254,59851.0
2024-08-20 11:30:00,42.19,42.35,42.18,42.34,52596.0,41.1254,41.2814,41.1157,41.2716,52596.0
2024-08-20 12:00:00,42.34,42.41,42.21,42.21,55091.0,41.2716,41.3398,41.1449,41.1449,55091.0
2024-08-20 12:30:00,42.21,42.25,42.11,42.13,39331.0,41.1449,41.1839,41.0474,41.0669,39331.0
2024-08-20 13:00:00,42.12,42.14,42.07,42.09,38906.0,41.0572,41.0767,41.0084,41.0279,38906.0
2024-08-20 13:30:00,42.08,42.11,42.03,42.07,59519.0,41.0182,41.0474,40.9694,41.0084,59519.0
2024-08-20 14:00:00,42.06,42.2,42.06,42.11,67507.0,40.9987,41.1351,40.9987,41.0474,67507.0
2024-08-20 14:30:00,42.12,42.17,42.09,42.1,58579.0,41.0572,41.1059,41.0279,41.0377,58579.0
2024-08-20 15:00:00,42.11,42.13,42.08,42.09,67637.0,41.0474,41.0669,41.0182,41.0279,67637.0
2024-08-20 15:30:00,42.1,42.11,41.98,42.04,317187.0,41.0377,41.0474,40.9207,40.9792,317187.0
2024-08-21 09:30:00,42.25,42.39,41.8,41.84,89584.0,41.1839,41.3204,40.7452,40.7842,89584.0
2024-08-21 10:00:00,41.86,41.92,41.59,41.74,84225.0,40.8037,40.8622,40.5405,40.6868,84225.0
2024-08-21 10:30:00,41.73,41.81,41.46,41.55,73680.0,40.677,40.755,40.4138,40.5016,73680.0
2024-08-21 11:00:00,41.54,41.59,41.41,41.57,65189.0,40.4918,40.5405,40.3651,40.521,65189.0
2024-08-21 11:30:00,41.56,41.67,41.5,41.61,33260.0,40.5113,40.6185,40.4528,40.56,33260.0
2024-08-21 12:00:00,41.61,41.63,41.55,41.56,86374.0,40.56,40.5795,40.5016,40.5113,86374.0
2024-08-21 12:30:00,41.55,41.61,41.5,41.54,33516.0,40.5016,40.56,40.4528,40.4918,33516.0
2024-08-21 13:00:00,41.54,41.61,41.53,41.59,31918.0,40.4918,40.56,40.4821,40.5405,31918.0
2024-08-21 13:30:00,41.59,41.69,41.5,41.58,50529.0,40.5405,40.638,40.4528,40.5308,50529.0
2024-08-21 14:00:00,41.59,41.66,41.55,41.58,37214.0,40.5405,40.6088,40.5016,40.5308,37214.0
2024-08-21 14:30:00,41.59,41.65,41.55,41.59,43120.0,40.5405,40.599,40.5016,40.5405,43120.0
2024-08-21 15:00:00,41.6,41.64,41.53,41.6,40676.0,40.5503,40.5893,40.4821,40.5503,40676.0
2024-08-21 15:30:00,41.6,41.8,41.57,41.75,236559.0,40.5503,40.7452,40.521,40.6965,236559.0
2024-08-22 09:30:00,41.77,41.82,41.52,41.62,63762.0,40.716,40.7647,40.4723,40.5698,63762.0
2024-08-22 10:00:00,41.63,41.71,41.57,41.65,31306.0,40.5795,40.6575,40.521,40.599,31306.0
2024-08-22 10:30:00,41.65,41.96,41.58,41.93,49787.0,40.599,40.9012,40.5308,40.872,49787.0
2024-08-22 11:00:00,41.93,42.04,41.92,41.97,41636.0,40.872,40.9792,40.8622,40.911,41636.0
2024-08-22 11:30:00,41.97,42.09,41.97,42.03,39170.0,40.911,41.0279,40.911,40.9694,39170.0
2024-08-22 12:00:00,42.05,42.17,42.02,42.15,35416.0,40.9889,41.1059,40.9597,41.0864,35416.0
2024-08-22 12:30:00,42.15,42.18,42.02,42.02,40197.0,41.0864,41.1157,40.9597,40.9597,40197.0
2024-08-22 13:00:00,42.02,42.08,41.94,41.94,102066.0,40.9597,41.0182,40.8817,40.8817,102066.0
2024-08-22 13:30:00,41.94,42.06,41.84,41.98,51485.0,40.8817,40.9987,40.7842,40.9207,51485.0
2024-08-22 14:00:00,41.97,42.18,41.88,42.13,47351.0,40.911,41.1157,40.8232,41.0669,47351.0
2024-08-22 14:30:00,42.13,42.13,41.99,41.99,38894.0,41.0669,41.0669,40.9304,40.9304,38894.0
2024-08-22 15:00:00,42.02,42.12,42.0,42.03,39069.0,40.9597,41.0572,40.9402,40.9694,39069.0
2024-08-22 15:30:00,42.04,42.07,41.82,41.9,197975.0,40.9792,41.0084,40.7647,40.8427,197975.0
2024-08-23 09:30:00,42.34,42.48,42.02,42.16,86214.0,41.2716,41.4081,40.9597,41.0962,86214.0
2024-08-23 10:00:00,42.2,42.91,42.2,42.86,194338.0,41.1351,41.8272,41.1351,41.7785,194338.0
2024-08-23 10:30:00,42.86,43.11,42.82,43.03,126308.0,41.7785,42.0222,41.7395,41.9442,126308.0
2024-08-23 11:00:00,43.02,43.38,42.98,43.34,80531.0,41.9345,42.2854,41.8955,42.2464,80531.0
2024-08-23 11:30:00,43.34,43.45,43.19,43.2,107990.0,42.2464,42.3536,42.1002,42.1099,107990.0
2024-08-23 12:00:00,43.19,43.19,43.01,43.05,63081.0,42.1002,42.1002,41.9247,41.9637,63081.0
2024-08-23 12:30:00,43.07,43.23,42.94,43.13,55007.0,41.9832,42.1392,41.8565,42.0417,55007.0
2024-08-23 13:00:00,43.12,43.31,43.1,43.28,83053.0,42.0319,42.2171,42.0124,42.1879,83053.0
2024-08-23 13:30:00,43.27,43.3,43.18,43.23,101394.0,42.1781,42.2074,42.0904,42.1392,101394.0
2024-08-23 14:00:00,43.23,43.38,43.21,43.34,57274.0,42.1392,42.2854,42.1197,42.2464,57274.0
2024-08-23 14:30:00,43.33,43.35,43.25,43.33,41879.0,42.2366,42.2561,42.1587,42.2366,41879.0
2024-08-23 15:00:00,43.32,43.39,43.26,43.37,50362.0,42.2269,42.2951,42.1684,42.2756,50362.0
2024-08-23 15:30:00,43.37,43.59,43.33,43.58,288882.0,42.2756,42.4901,42.2366,42.4803,288882.0
2024-08-26 09:30:00,43.77,43.84,43.37,43.67,102313.0,42.6655,42.7338,42.2756,42.5681,102313.0
2024-08-26 10:00:00,43.7,43.86,43.55,43.74,59127.0,42.5973,42.7533,42.4511,42.6363,59127.0
2024-08-26 10:30:00,43.74,43.75,43.37,43.37,80651.0,42.6363,42.646,42.2756,42.2756,80651.0
2024-08-26 11:00:00,43.38,43.38,43.06,43.16,131328.0,42.2854,42.2854,41.9734,42.0709,131328.0
2024-08-26 11:30:00,43.14,43.17,43.0,43.06,143357.0,42.0514,42.0807,41.915,41.9734,143357.0
2024-08-26 12:00:00,43.05,43.14,43.02,43.09,52690.0,41.9637,42.0514,41.9345,42.0027,52690.0
2024-08-26 12:30:00,43.11,43.13,43.04,43.09,30079.0,42.0222,42.0417,41.954,42.0027,30079.0
2024-08-26 13:00:00,43.1,43.17,42.98,43.0,102555.0,42.0124,42.0807,41.8955,41.915,102555.0
2024-08-26 13:30:00,42.99,42.99,42.85,42.9,86262.0,41.9052,41.9052,41.7687,41.8175,86262.0
2024-08-26 14:00:00,42.9,42.94,42.79,42.91,82882.0,41.8175,41.8565,41.7103,41.8272,82882.0
2024-08-26 14:30:00,42.92,43.14,42.92,43.04,207788.0,41.837,42.0514,41.837,41.954,207788.0
2024-08-26 15:00:00,43.04,43.1,43.01,43.05,134285.0,41.954,42.0124,41.9247,41.9637,134285.0
2024-08-26 15:30:00,43.05,43.1,42.84,42.88,391830.0,41.9637,42.0124,41.759,41.798,391830.0
2024-08-27 09:30:00,42.68,42.9,42.53,42.55,99874.0,41.603,41.8175,41.4568,41.4763,99874.0
2024-08-27 10:00:00,42.57,42.89,42.52,42.89,46467.0,41.4958,41.8077,41.4471,41.8077,46467.0
2024-08-27 10:30:00,42.89,43.15,42.88,43.13,61650.0,41.8077,42.0612,41.798,42.0417,61650.0
2024-08-27 11:00:00,43.15,43.17,42.93,42.97,48868.0,42.0612,42.0807,41.8467,41.8857,48868.0
2024-08-27 11:30:00,42.96,43.0,42.87,42.97,40641.0,41.876,41.915,41.7882,41.8857,40641.0
2024-08-27 12:00:00,42.97,43.0,42.88,42.93,47196.0,41.8857,41.915,41.798,41.8467,47196.0
2024-08-27 12:30:00,42.92,42.93,42.79,42.82,27362.0,41.837,41.8467,41.7103,41.7395,27362.0
2024-08-27 13:00:00,42.82,43.07,42.82,42.98,156615.0,41.7395,41.9832,41.7395,41.8955,156615.0
2024-08-27 13:30:00,42.99,43.18,42.99,43.06,256282.0,41.9052,42.0904,41.9052,41.9734,256282.0
2024-08-27 14:00:00,43.07,43.16,43.04,43.07,51279.0,41.9832,42.0709,41.954,41.9832,51279.0
2024-08-27 14:30:00,43.06,43.14,43.05,43.09,46620.0,41.9734,42.0514,41.9637,42.0027,46620.0
2024-08-27 15:00:00,43.09,43.12,42.95,42.96,97120.0,42.0027,42.0319,41.8662,41.876,97120.0
2024-08-27 15:30:00,42.96,42.97,42.76,42.93,659624.0,41.876,41.8857,41.681,41.8467,659624.0
2024-08-28 09:30:00,42.63,42.84,42.5,42.69,49181.0,41.5543,41.759,41.4276,41.6128,49181.0
2024-08-28 10:00:00,42.68,42.86,42.58,42.67,179657.0,41.603,41.7785,41.5056,41.5933,179657.0
2024-08-28 10:30:00,42.67,42.95,42.67,42.82,81329.0,41.5933,41.8662,41.5933,41.7395,81329.0
2024-08-28 11:00:00,42.77,42.84,42.57,42.64,112367.0,41.6908,41.759,41.4958,41.564,112367.0
2024-08-28 11:30:00,42.63,42.68,42.54,42.62,66342.0,41.5543,41.603,41.4666,41.5446,66342.0
2024-08-28 12:00:00,42.6,42.62,42.42,42.45,63847.0,41.5251,41.5446,41.3496,41.3788,63847.0
2024-08-28 12:30:00,42.44,42.53,42.42,42.48,162427.0,41.3691,41.4568,41.3496,41.4081,162427.0
2024-08-28 13:00:00,42.48,42.49,42.39,42.43,54794.0,41.4081,41.4178,41.3204,41.3593,54794.0
2024-08-28 13:30:00,42.43,42.48,42.22,42.22,75940.0,41.3593,41.4081,41.1546,41.1546,75940.0
2024-08-28 14:00:00,42.23,42.3,42.21,42.23,67721.0,41.1644,41.2326,41.1449,41.1644,67721.0
2024-08-28 14:30:00,42.24,42.43,42.21,42.42,73166.0,41.1741,41.3593,41.1449,41.3496,73166.0
2024-08-28 15:00:00,42.44,42.52,42.4,42.51,73535.0,41.3691,41.4471,41.3301,41.4373,73535.0
2024-08-28 15:30:00,42.5,42.57,42.38,42.49,426104.0,41.4276,41.4958,41.3106,41.4178,426104.0
2024-08-29 09:30:00,42.76,42.79,41.82,42.17,247138.0,41.681,41.7103,40.7647,41.1059,247138.0
2024-08-29 10:00:00,42.17,42.67,42.14,42.6,427460.0,41.1059,41.5933,41.0767,41.5251,427460.0
2024-08-29 10:30:00,42.6,42.67,42.41,42.47,123095.0,41.5251,41.5933,41.3398,41.3983,123095.0
2024-08-29 11:00:00,42.48,42.67,42.48,42.64,64835.0,41.4081,41.5933,41.4081,41.564,64835.0
2024-08-29 11:30:00,42.63,42.8,42.62,42.75,141576.0,41.5543,41.72,41.5446,41.6713,141576.0
2024-08-29 12:00:00,42.75,42.86,42.65,42.72,241264.0,41.6713,41.7785,41.5738,41.642,241264.0
2024-08-29 12:30:00,42.72,42.72,42.61,42.68,59313.0,41.642,41.642,41.5348,41.603,59313.0
2024-08-29 13:00:00,42.68,42.7,42.61,42.65,63772.0,41.603,41.6225,41.5348,41.5738,63772.0
2024-08-29 13:30:00,42.65,42.81,42.64,42.76,338994.0,41.5738,41.7298,41.564,41.681,338994.0
2024-08-29 14:00:00,42.76,42.81,42.64,42.68,329326.0,41.681,41.7298,41.564,41.603,329326.0
2024-08-29 14:30:00,42.66,42.66,42.34,42.48,94687.0,41.5835,41.5835,41.2716,41.4081,94687.0
2024-08-29 15:00:00,42.48,42.72,42.43,42.72,115419.0,41.4081,41.642,41.3593,41.642,115419.0
2024-08-29 15:30:00,42.72,42.77,42.43,42.44,502963.0,41.642,41.6908,41.3593,41.3691,502963.0
2024-08-30 09:30:00,42.62,42.83,42.57,42.71,138031.0,41.5446,41.7493,41.4958,41.6323,138031.0
2024-08-30 10:00:00,42.75,42.87,42.56,42.72,126937.0,41.6713,41.7882,41.4861,41.642,126937.0
2024-08-30 10:30:00,42.71,42.87,42.68,42.68,314317.0,41.6323,41.7882,41.603,41.603,314317.0
2024-08-30 11:00:00,42.67,42.92,42.64,42.65,87259.0,41.5933,41.837,41.564,41.5738,87259.0
2024-08-30 11:30:00,42.65,42.67,42.45,42.65,130063.0,41.5738,41.5933,41.3788,41.5738,130063.0
2024-08-30 12:00:00,42.64,42.77,42.58,42.64,49148.0,41.564,41.6908,41.5056,41.564,49148.0
2024-08-30 12:30:00,42.64,42.76,42.59,42.74,59315.0,41.564,41.681,41.5153,41.6615,59315.0
2024-08-30 13:00:00,42.75,42.8,42.72,42.76,55780.0,41.6713,41.72,41.642,41.681,55780.0
2024-08-30 13:30:00,42.76,42.81,42.72,42.73,254749.0,41.681,41.7298,41.642,41.6518,254749.0
2024-08-30 14:00:00,42.73,42.86,42.73,42.8,54208.0,41.6518,41.7785,41.6518,41.72,54208.0
2024-08-30 14:30:00,42.8,42.83,42.77,42.81,55711.0,41.72,41.7493,41.6908,41.7298,55711.0
2024-08-30 15:00:00,42.82,42.83,42.7,42.79,203672.0,41.7395,41.7493,41.6225,41.7103,203672.0
2024-08-30 15:30:00,42.8,43.22,42.79,43.19,671581.0,41.72,42.1294,41.7103,42.1002,671581.0
2024-09-03 09:30:00,42.82,43.12,42.27,42.38,118966.0,41.7395,42.0319,41.2034,41.3106,118966.0
2024-09-03 10:00:00,42.37,42.37,41.88,42.24,171884.0,41.3009,41.3009,40.8232,41.1741,171884.0
2024-09-03 10:30:00,42.22,42.38,42.2,42.38,67100.0,41.1546,41.3106,41.1351,41.3106,67100.0
2024-09-03 11:00:00,42.38,42.68,42.37,42.64,81574.0,41.3106,41.603,41.3009,41.564,81574.0
2024-09-03 11:30:00,42.64,42.68,42.41,42.47,123984.0,41.564,41.603,41.3398,41.3983,123984.0
2024-09-03 12:00:00,42.47,42.51,42.3,42.36,211980.0,41.3983,41.4373,41.2326,41.2911,211980.0
2024-09-03 12:30:00,42.38,42.39,42.29,42.34,29161.0,41.3106,41.3204,41.2229,41.2716,29161.0
2024-09-03 13:00:00,42.34,42.45,42.3,42.38,37665.0,41.2716,41.3788,41.2326,41.3106,37665.0
2024-09-03 13:30:00,42.37,42.37,42.24,42.31,56714.0,41.3009,41.3009,41.1741,41.2424,56714.0
2024-09-03 14:00:00,42.3,42.35,42.22,42.3,237941.0,41.2326,41.2814,41.1546,41.2326,237941.0
2024-09-03 14:30:00,42.3,42.38,42.04,42.05,212514.0,41.2326,41.3106,40.9792,40.9889,212514.0
2024-09-03 15:00:00,42.05,42.15,41.97,42.0,298307.0,40.9889,41.0864,40.911,40.9402,298307.0
2024-09-03 15:30:00,42.01,42.05,41.73,41.9,567646.0,40.9499,40.9889,40.677,40.8427,567646.0
2024-09-04 09:30:00,41.86,42.27,41.86,42.17,109909.0,40.8037,41.2034,40.8037,41.1059,109909.0
2024-09-04 10:00:00,42.18,42.29,41.96,42.15,294040.0,41.1157,41.2229,40.9012,41.0864,294040.0
2024-09-04 10:30:00,42.16,42.41,42.12,42.32,431334.0,41.0962,41.3398,41.0572,41.2521,431334.0
2024-09-04 11:00:00,42.33,42.33,42.16,42.17,311476.0,41.2619,41.2619,41.0962,41.1059,311476.0
2024-09-04 11:30:00,42.16,42.23,42.06,42.08,107308.0,41.0962,41.1644,40.9987,41.0182,107308.0
2024-09-04 12:00:00,42.09,42.18,42.0,42.14,42487.0,41.0279,41.1157,40.9402,41.0767,42487.0
2024-09-04 12:30:00,42.14,42.2,42.05,42.12,65091.0,41.0767,41.1351,40.9889,41.0572,65091.0
2024-09-04 13:00:00,42.12,42.12,41.89,41.92,56173.0,41.0572,41.0572,40.833,40.8622,56173.0
2024-09-04 13:30:00,41.91,41.92,41.6,41.62,67000.0,40.8525,40.8622,40.5503,40.5698,67000.0
2024-09-04 14:00:00,41.61,41.63,41.53,41.55,46947.0,40.56,40.5795,40.4821,40.5016,46947.0
2024-09-04 14:30:00,41.55,41.57,41.38,41.4,74896.0,40.5016,40.521,40.3358,40.3553,74896.0
2024-09-04 15:00:00,41.4,41.56,41.36,41.52,74655.0,40.3553,40.5113,40.3163,40.4723,74655.0
2024-09-04 15:30:00,41.52,41.68,41.4,41.57,473011.0,40.4723,40.6283,40.3553,40.521,473011.0
2024-09-05 09:30:00,41.91,41.91,41.48,41.51,66623.0,40.8525,40.8525,40.4333,40.4626,66623.0
2024-09-05 10:00:00,41.51,41.75,41.37,41.38,83356.0,40.4626,40.6965,40.3261,40.3358,83356.0
2024-09-05 10:30:00,41.39,41.44,41.15,41.18,55398.0,40.3456,40.3943,40.1116,40.1409,55398.0
2024-09-05 11:00:00,41.18,41.28,40.91,40.92,64822.0,40.1409,40.2384,39.8777,39.8874,64822.0
2024-09-05 11:30:00,40.92,41.0,40.86,40.86,58782.0,39.8874,39.9654,39.829,39.829,58782.0
2024-09-05 12:00:00,40.85,40.89,40.75,40.8,57981.0,39.8192,39.8582,39.7217,39.7705,57981.0
2024-09-05 12:30:00,40.8,40.8,40.61,40.7,69146.0,39.7705,39.7705,39.5853,39.673,69146.0
2024-09-05 13:00:00,40.7,40.72,40.58,40.59,112833.0,39.673,39.6925,39.556,39.5658,112833.0
2024-09-05 13:30:00,40.6,40.89,40.58,40.87,128178.0,39.5755,39.8582,39.556,39.8387,128178.0
2024-09-05 14:00:00,40.86,40.91,40.75,40.77,86487.0,39.829,39.8777,39.7217,39.7412,86487.0
2024-09-05 14:30:00,40.77,41.01,40.76,40.94,193319.0,39.7412,39.9752,39.7315,39.9069,193319.0
2024-09-05 15:00:00,40.93,40.95,40.78,40.95,119901.0,39.8972,39.9167,39.751,39.9167,119901.0
2024-09-05 15:30:00,40.95,41.01,40.87,40.93,552774.0,39.9167,39.9752,39.8387,39.8972,552774.0
2024-09-06 09:30:00,40.9,41.27,40.85,40.9,191325.0,39.868,40.2286,39.8192,39.868,191325.0
2024-09-06 10:00:00,40.91,40.91,40.34,40.35,253054.0,39.8777,39.8777,39.3221,39.3318,253054.0
2024-09-06 10:30:00,40.36,40.56,40.29,40.35,270820.0,39.3416,39.5365,39.2733,39.3318,270820.0
2024-09-06 11:00:00,40.34,40.73,40.09,40.13,156727.0,39.3221,39.7022,39.0784,39.1174,156727.0
2024-09-06 11:30:00,40.13,40.25,39.94,40.05,134406.0,39.1174,39.2344,38.9322,39.0394,134406.0
2024-09-06 12:00:00,40.05,40.08,39.75,39.76,432179.0,39.0394,39.0686,38.747,38.7567,432179.0
2024-09-06 12:30:00,39.75,39.88,39.69,39.73,239970.0,38.747,38.8737,38.6885,38.7275,239970.0
2024-09-06 13:00:00,39.73,39.82,39.62,39.73,687947.0,38.7275,38.8152,38.6203,38.7275,687947.0
2024-09-06 13:30:00,39.73,39.73,39.49,39.54,323134.0,38.7275,38.7275,38.4935,38.5423,323134.0
2024-09-06 14:00:00,39.54,39.59,39.26,39.28,475997.0,38.5423,38.591,38.2693,38.2888,475997.0
2024-09-06 14:30:00,39.28,39.29,39.06,39.21,293266.0,38.2888,38.2986,38.0744,38.2206,293266.0
2024-09-06 15:00:00,39.21,39.55,39.16,39.41,438741.0,38.2206,38.552,38.1719,38.4156,438741.0
2024-09-06 15:30:00,39.41,39.59,39.23,39.57,757370.0,38.4156,38.591,38.2401,38.5715,757370.0
2024-09-09 09:30:00,39.82,39.95,39.47,39.5,95608.0,38.8152,38.9419,38.474,38.5033,95608.0
2024-09-09 10:00:00,39.5,40.04,39.49,39.95,217569.0,38.5033,39.0297,38.4935,38.9419,217569.0
2024-09-09 10:30:00,39.94,40.03,39.81,39.83,66690.0,38.9322,39.0199,38.8055,38.825,66690.0
2024-09-09 11:00:00,39.82,40.01,39.76,40.01,53948.0,38.8152,39.0004,38.7567,39.0004,53948.0
2024-09-09 11:30:00,40.01,40.02,39.86,39.87,111430.0,39.0004,39.0102,38.8542,38.8639,111430.0
2024-09-09 12:00:00,39.87,40.11,39.84,40.05,140965.0,38.8639,39.0979,38.8347,39.0394,140965.0
2024-09-09 12:30:00,40.04,40.11,40.02,40.02,79861.0,39.0297,39.0979,39.0102,39.0102,79861.0
2024-09-09 13:00:00,40.03,40.08,39.94,40.02,100836.0,39.0199,39.0686,38.9322,39.0102,100836.0
2024-09-09 13:30:00,40.02,40.12,39.95,40.03,115693.0,39.0102,39.1076,38.9419,39.0199,115693.0
2024-09-09 14:00:00,40.03,40.06,39.91,39.93,244057.0,39.0199,39.0491,38.9029,38.9224,244057.0
2024-09-09 14:30:00,39.93,39.94,39.8,39.84,104289.0,38.9224,38.9322,38.7957,38.8347,104289.0
2024-09-09 15:00:00,39.84,39.84,39.68,39.78,198916.0,38.8347,38.8347,38.6787,38.7762,198916.0
2024-09-09 15:30:00,39.78,39.84,39.6,39.66,564777.0,38.7762,38.8347,38.6008,38.6592,564777.0
2024-09-10 09:30:00,35.41,36.0,32.57,32.87,4476672.0,34.5165,35.0916,31.7481,32.0406,4476672.0
2024-09-10 10:00:00,32.87,33.6,32.59,33.21,3155128.0,32.0406,32.7522,31.7676,32.372,3155128.0
2024-09-10 10:30:00,33.22,33.74,33.18,33.61,1566450.0,32.3817,32.8886,32.3428,32.7619,1566450.0
2024-09-10 11:00:00,33.59,33.61,33.16,33.33,1229321.0,32.7424,32.7619,32.3233,32.489,1229321.0
2024-09-10 11:30:00,33.33,33.55,32.99,33.01,819242.0,32.489,32.7034,32.1575,32.177,819242.0
2024-09-10 12:00:00,33.01,33.07,32.25,32.3,1335189.0,32.177,32.2355,31.4362,31.485,1335189.0
2024-09-10 12:30:00,32.3,32.55,32.02,32.22,1245406.0,31.485,31.7287,31.212,31.407,1245406.0
2024-09-10 13:00:00,32.22,32.6,31.95,32.49,1341459.0,31.407,31.7774,31.1438,31.6702,1341459.0
2024-09-10 13:30:00,32.48,32.81,32.4,32.62,1035234.0,31.6604,31.9821,31.5824,31.7969,1035234.0
2024-09-10 14:00:00,32.61,32.78,32.35,32.75,1174367.0,31.7871,31.9528,31.5337,31.9236,1174367.0
2024-09-10 14:30:00,32.73,33.03,32.69,32.92,954006.0,31.9041,32.1965,31.8651,32.0893,954006.0
2024-09-10 15:00:00,32.91,33.07,32.73,32.83,1149029.0,32.0796,32.2355,31.9041,32.0016,1149029.0
2024-09-10 15:30:00,32.83,32.83,32.43,32.67,2927559.0,32.0016,32.0016,31.6117,31.8456,2927559.0
2024-09-11 09:30:00,32.33,33.29,32.05,33.09,1254139.0,31.5142,32.45,31.2413,32.255,1254139.0
2024-09-11 10:00:00,33.08,33.08,32.24,32.25,743257.0,32.2453,32.2453,31.4265,31.4362,743257.0
2024-09-11 10:30:00,32.25,32.53,32.19,32.33,508612.0,31.4362,31.7092,31.3777,31.5142,508612.0
2024-09-11 11:00:00,32.33,32.54,32.15,32.24,508235.0,31.5142,31.7189,31.3387,31.4265,508235.0
2024-09-11 11:30:00,32.24,32.39,32.07,32.1,364981.0,31.4265,31.5727,31.2608,31.29,364981.0
2024-09-11 12:00:00,32.09,32.18,31.98,32.09,386232.0,31.2803,31.368,31.173,31.2803,386232.0
2024-09-11 12:30:00,32.1,32.24,32.07,32.2,307904.0,31.29,31.4265,31.2608,31.3875,307904.0
2024-09-11 13:00:00,32.21,32.31,32.11,32.26,306006.0,31.3972,31.4947,31.2998,31.446,306006.0
2024-09-11 13:30:00,32.26,32.54,32.21,32.51,312801.0,31.446,31.7189,31.3972,31.6897,312801.0
2024-09-11 14:00:00,32.51,32.65,32.42,32.53,323228.0,31.6897,31.8261,31.6019,31.7092,323228.0
2024-09-11 14:30:00,32.53,33.02,32.52,32.74,536910.0,31.7092,32.1868,31.6994,31.9139,536910.0
2024-09-11 15:00:00,32.75,32.94,32.68,32.89,342110.0,31.9236,32.1088,31.8554,32.0601,342110.0
2024-09-11 15:30:00,32.9,33.09,32.81,32.86,1257957.0,32.0698,32.255,31.9821,32.0308,1257957.0
2024-09-12 09:30:00,32.69,33.03,32.28,32.52,580979.0,31.8651,32.1965,31.4655,31.6994,580979.0
2024-09-12 10:00:00,32.51,33.1,32.49,33.1,420216.0,31.6897,32.2648,31.6702,32.2648,420216.0
2024-09-12 10:30:00,33.1,33.2,32.98,33.0,248039.0,32.2648,32.3622,32.1478,32.1673,248039.0
2024-09-12 11:00:00,32.99,33.08,32.87,32.95,150963.0,32.1575,32.2453,32.0406,32.1186,150963.0
2024-09-12 11:30:00,32.95,32.98,32.76,32.86,136839.0,32.1186,32.1478,31.9334,32.0308,136839.0
2024-09-12 12:00:00,32.86,33.0,32.81,32.95,110769.0,32.0308,32.1673,31.9821,32.1186,110769.0
2024-09-12 12:30:00,32.94,33.05,32.81,32.99,166730.0,32.1088,32.216,31.9821,32.1575,166730.0
2024-09-12 13:00:00,33.01,33.08,32.98,33.07,173861.0,32.177,32.2453,32.1478,32.2355,173861.0
2024-09-12 13:30:00,33.07,33.14,33.05,33.08,183236.0,32.2355,32.3038,32.216,32.2453,183236.0
2024-09-12 14:00:00,33.08,33.15,32.87,32.92,169905.0,32.2453,32.3135,32.0406,32.0893,169905.0
2024-09-12 14:30:00,32.92,32.93,32.62,32.74,302448.0,32.0893,32.0991,31.7969,31.9139,302448.0
2024-09-12 15:00:00,32.73,32.91,32.72,32.86,247812.0,31.9041,32.0796,31.8944,32.0308,247812.0
2024-09-12 15:30:00,32.85,32.93,32.76,32.86,833729.0,32.0211,32.0991,31.9334,32.0308,833729.0
2024-09-13 09:30:00,33.0,33.55,33.0,33.51,334063.0,32.1673,32.7034,32.1673,32.6644,334063.0
2024-09-13 10:00:00,33.52,33.71,33.38,33.5,333605.0,32.6742,32.8594,32.5377,32.6547,333605.0
2024-09-13 10:30:00,33.49,33.51,33.15,33.19,131249.0,32.6449,32.6644,32.3135,32.3525,131249.0
2024-09-13 11:00:00,33.2,33.2,32.96,33.03,121446.0,32.3622,32.3622,32.1283,32.1965,121446.0
2024-09-13 11:30:00,33.04,33.07,32.89,32.91,147054.0,32.2063,32.2355,32.0601,32.0796,147054.0
2024-09-13 12:00:00,32.91,33.01,32.87,32.9,132705.0,32.0796,32.177,32.0406,32.0698,132705.0
2024-09-13 12:30:00,32.89,32.95,32.8,32.86,92445.0,32.0601,32.1186,31.9723,32.0308,92445.0
2024-09-13 13:00:00,32.88,32.94,32.82,32.87,125722.0,32.0503,32.1088,31.9918,32.0406,125722.0
2024-09-13 13:30:00,32.87,32.93,32.8,32.84,144653.0,32.0406,32.0991,31.9723,32.0113,144653.0
2024-09-13 14:00:00,32.84,32.89,32.75,32.77,180874.0,32.0113,32.0601,31.9236,31.9431,180874.0
2024-09-13 14:30:00,32.77,32.83,32.72,32.74,160815.0,31.9431,32.0016,31.8944,31.9139,160815.0
2024-09-13 15:00:00,32.75,32.84,32.67,32.82,274029.0,31.9236,32.0113,31.8456,31.9918,274029.0
2024-09-13 15:30:00,32.83,32.99,32.64,32.96,1501190.0,32.0016,32.1575,31.8164,32.1283,1501190.0
2024-09-16 09:30:00,32.51,33.29,32.51,33.24,434809.0,31.6897,32.45,31.6897,32.4012,434809.0
2024-09-16 10:00:00,33.25,33.48,33.23,33.39,427809.0,32.411,32.6352,32.3915,32.5475,427809.0
2024-09-16 10:30:00,33.39,33.49,33.21,33.49,181464.0,32.5475,32.6449,32.372,32.6449,181464.0
2024-09-16 11:00:00,33.48,33.58,33.16,33.17,173047.0,32.6352,32.7327,32.3233,32.333,173047.0
2024-09-16 11:30:00,33.17,33.42,33.17,33.4,198505.0,32.333,32.5767,32.333,32.5572,198505.0
2024-09-16 12:00:00,33.4,33.51,33.36,33.45,117686.0,32.5572,32.6644,32.5182,32.6059,117686.0
2024-09-16 12:30:00,33.45,33.49,33.26,33.32,338809.0,32.6059,32.6449,32.4207,32.4792,338809.0
2024-09-16 13:00:00,33.31,33.4,33.2,33.23,411050.0,32.4695,32.5572,32.3622,32.3915,411050.0
2024-09-16 13:30:00,33.23,33.24,33.14,33.2,103076.0,32.3915,32.4012,32.3038,32.3622,103076.0
2024-09-16 14:00:00,33.2,33.23,33.1,33.15,123979.0,32.3622,32.3915,32.2648,32.3135,123979.0
2024-09-16 14:30:00,33.15,33.26,33.13,33.26,120953.0,32.3135,32.4207,32.294,32.4207,120953.0
2024-09-16 15:00:00,33.26,33.27,33.04,33.1,180651.0,32.4207,32.4305,32.2063,32.2648,180651.0
2024-09-16 15:30:00,33.09,33.15,33.01,33.04,811761.0,32.255,32.3135,32.177,32.2063,811761.0
2024-09-17 09:30:00,33.23,33.78,33.23,33.64,278438.0,32.3915,32.9276,32.3915,32.7911,278438.0
2024-09-17 10:00:00,33.63,34.13,33.63,34.03,332366.0,32.7814,33.2688,32.7814,33.1713,332366.0
2024-09-17 10:30:00,34.04,34.38,34.01,34.13,397329.0,33.1811,33.5125,33.1518,33.2688,397329.0
2024-09-17 11:00:00,34.12,34.69,34.11,34.53,352185.0,33.259,33.8147,33.2493,33.6587,352185.0
2024-09-17 11:30:00,34.53,34.54,34.19,34.25,216349.0,33.6587,33.6684,33.3273,33.3858,216349.0
2024-09-17 12:00:00,34.25,34.27,34.0,34.11,150296.0,33.3858,33.4052,33.1421,33.2493,150296.0
2024-09-17 12:30:00,34.12,34.13,33.84,33.96,183241.0,33.259,33.2688,32.9861,33.1031,183241.0
2024-09-17 13:00:00,33.97,34.02,33.83,33.88,160675.0,33.1128,33.1616,32.9764,33.0251,160675.0
2024-09-17 13:30:00,33.89,33.97,33.76,33.9,81149.0,33.0348,33.1128,32.9081,33.0446,81149.0
2024-09-17 14:00:00,33.89,33.93,33.72,33.76,83207.0,33.0348,33.0738,32.8691,32.9081,83207.0
2024-09-17 14:30:00,33.76,33.91,33.73,33.89,120374.0,32.9081,33.0543,32.8789,33.0348,120374.0
2024-09-17 15:00:00,33.89,33.92,33.79,33.84,121466.0,33.0348,33.0641,32.9374,32.9861,121466.0
2024-09-17 15:30:00,33.84,33.96,33.75,33.77,987523.0,32.9861,33.1031,32.8984,32.9179,987523.0
2024-09-18 09:30:00,33.74,34.3,33.7,34.0,196207.0,32.8886,33.4345,32.8496,33.1421,196207.0
2024-09-18 10:00:00,34.01,34.15,33.91,34.11,339964.0,33.1518,33.2883,33.0543,33.2493,339964.0
2024-09-18 10:30:00,34.1,34.1,33.92,34.04,167717.0,33.2395,33.2395,33.0641,33.1811,167717.0
2024-09-18 11:00:00,34.04,34.5,34.03,34.39,333308.0,33.1811,33.6294,33.1713,33.5222,333308.0
2024-09-18 11:30:00,34.39,34.45,34.03,34.05,326917.0,33.5222,33.5807,33.1713,33.1908,326917.0
2024-09-18 12:00:00,34.04,34.04,33.85,33.9,189914.0,33.1811,33.1811,32.9958,33.0446,189914.0
2024-09-18 12:30:00,33.9,33.96,33.8,33.89,165639.0,33.0446,33.1031,32.9471,33.0348,165639.0
2024-09-18 13:00:00,33.9,34.08,33.85,34.08,111694.0,33.0446,33.22,32.9958,33.22,111694.0
2024-09-18 13:30:00,34.08,34.39,34.07,34.28,241992.0,33.22,33.5222,33.2103,33.415,241992.0
2024-09-18 14:00:00,34.25,34.85,33.99,34.3,532494.0,33.3858,33.9706,33.1323,33.4345,532494.0
2024-09-18 14:30:00,34.3,34.86,34.21,34.25,472375.0,33.4345,33.9804,33.3468,33.3858,472375.0
2024-09-18 15:00:00,34.22,34.53,34.01,34.38,451223.0,33.3565,33.6587,33.1518,33.5125,451223.0
2024-09-18 15:30:00,34.38,34.44,33.84,34.04,941073.0,33.5125,33.571,32.9861,33.1811,941073.0
2024-09-19 09:30:00,34.61,34.86,34.19,34.65,568023.0,33.7367,33.9804,33.3273,33.7757,568023.0
2024-09-19 10:00:00,34.66,34.79,34.51,34.76,383459.0,33.7854,33.9121,33.6392,33.8829,383459.0
2024-09-19 10:30:00,34.76,34.96,34.65,34.72,202621.0,33.8829,34.0778,33.7757,33.8439,202621.0
2024-09-19 11:00:00,34.72,34.83,34.5,34.76,143759.0,33.8439,33.9511,33.6294,33.8829,143759.0
2024-09-19 11:30:00,34.76,34.93,34.72,34.89,212624.0,33.8829,34.0486,33.8439,34.0096,212624.0
2024-09-19 12:00:00,34.87,35.06,34.83,34.85,141673.0,33.9901,34.1753,33.9511,33.9706,141673.0
2024-09-19 12:30:00,34.86,34.91,34.74,34.82,188623.0,33.9804,34.0291,33.8634,33.9414,188623.0
2024-09-19 13:00:00,34.83,35.13,34.82,35.08,148760.0,33.9511,34.2435,33.9414,34.1948,148760.0
2024-09-19 13:30:00,35.09,35.22,35.09,35.2,187065.0,34.2046,34.3313,34.2046,34.3118,187065.0
2024-09-19 14:00:00,35.19,35.19,35.0,35.06,165258.0,34.302,34.302,34.1168,34.1753,165258.0
2024-09-19 14:30:00,35.07,35.1,34.84,34.87,264611.0,34.1851,34.2143,33.9609,33.9901,264611.0
2024-09-19 15:00:00,34.87,35.01,34.78,34.87,171126.0,33.9901,34.1266,33.9024,33.9901,171126.0
2024-09-19 15:30:00,34.87,35.18,34.83,34.97,842435.0,33.9901,34.2923,33.9511,34.0876,842435.0
2024-09-20 09:30:00,34.92,35.05,34.37,34.42,217639.0,34.0388,34.1656,33.5027,33.5515,217639.0
2024-09-20 10:00:00,34.43,34.47,34.24,34.34,129962.0,33.5612,33.6002,33.376,33.4735,129962.0
2024-09-20 10:30:00,34.34,34.53,34.28,34.47,230704.0,33.4735,33.6587,33.415,33.6002,230704.0
2024-09-20 11:00:00,34.46,34.46,34.27,34.34,98253.0,33.5905,33.5905,33.4052,33.4735,98253.0
2024-09-20 11:30:00,34.32,34.54,34.29,34.42,62224.0,33.454,33.6684,33.4247,33.5515,62224.0
2024-09-20 12:00:00,34.42,34.61,34.39,34.61,39308.0,33.5515,33.7367,33.5222,33.7367,39308.0
2024-09-20 12:30:00,34.61,34.64,34.52,34.62,105235.0,33.7367,33.7659,33.6489,33.7464,105235.0
2024-09-20 13:00:00,34.62,34.68,34.53,34.55,49192.0,33.7464,33.8049,33.6587,33.6782,49192.0
2024-09-20 13:30:00,34.55,34.62,34.54,34.58,60015.0,33.6782,33.7464,33.6684,33.7074,60015.0
2024-09-20 14:00:00,34.56,34.57,34.48,34.48,86356.0,33.6879,33.6977,33.61,33.61,86356.0
2024-09-20 14:30:00,34.48,34.54,34.4,34.45,74181.0,33.61,33.6684,33.532,33.5807,74181.0
2024-09-20 15:00:00,34.45,34.51,34.37,34.5,108738.0,33.5807,33.6392,33.5027,33.6294,108738.0
2024-09-20 15:30:00,34.5,34.63,34.46,34.48,479026.0,33.6294,33.7562,33.5905,33.61,479026.0
2024-09-23 09:30:00,34.51,35.12,34.5,34.73,209193.0,33.6392,34.2338,33.6294,33.8536,209193.0
2024-09-23 10:00:00,34.74,34.86,34.61,34.75,154902.0,33.8634,33.9804,33.7367,33.8731,154902.0
2024-09-23 10:30:00,34.75,34.77,34.6,34.66,110031.0,33.8731,33.8926,33.7269,33.7854,110031.0
2024-09-23 11:00:00,34.65,34.66,34.43,34.46,454765.0,33.7757,33.7854,33.5612,33.5905,454765.0
2024-09-23 11:30:00,34.46,34.6,34.38,34.39,239931.0,33.5905,33.7269,33.5125,33.5222,239931.0
2024-09-23 12:00:00,34.39,34.43,34.09,34.09,211725.0,33.5222,33.5612,33.2298,33.2298,211725.0
2024-09-23 12:30:00,34.09,34.29,34.04,34.28,305668.0,33.2298,33.4247,33.1811,33.415,305668.0
2024-09-23 13:00:00,34.28,34.39,34.26,34.33,89679.0,33.415,33.5222,33.3955,33.4637,89679.0
2024-09-23 13:30:00,34.34,34.49,34.34,34.41,65828.0,33.4735,33.6197,33.4735,33.5417,65828.0
2024-09-23 14:00:00,34.41,34.46,34.31,34.37,118161.0,33.5417,33.5905,33.4442,33.5027,118161.0
2024-09-23 14:30:00,34.37,34.43,34.17,34.2,151977.0,33.5027,33.5612,33.3078,33.337,151977.0
2024-09-23 15:00:00,34.19,34.21,34.09,34.15,157123.0,33.3273,33.3468,33.2298,33.2883,157123.0
2024-09-23 15:30:00,34.15,34.17,33.97,33.99,578760.0,33.2883,33.3078,33.1128,33.1323,578760.0
2024-09-24 09:30:00,34.13,34.29,34.07,34.23,84418.0,33.2688,33.4247,33.2103,33.3663,84418.0
2024-09-24 10:00:00,34.23,34.24,33.88,33.91,128324.0,33.3663,33.376,33.0251,33.0543,128324.0
2024-09-24 10:30:00,33.9,34.11,33.74,34.07,127291.0,33.0446,33.2493,32.8886,33.2103,127291.0
2024-09-24 11:00:00,34.08,34.21,34.03,34.11,197293.0,33.22,33.3468,33.1713,33.2493,197293.0
2024-09-24 11:30:00,34.12,34.17,33.83,33.84,89527.0,33.259,33.3078,32.9764,32.9861,89527.0
2024-09-24 12:00:00,33.84,34.01,33.8,33.91,170059.0,32.9861,33.1518,32.9471,33.0543,170059.0
2024-09-24 12:30:00,33.91,34.1,33.87,34.04,148832.0,33.0543,33.2395,33.0153,33.1811,148832.0
2024-09-24 13:00:00,34.05,34.18,34.04,34.07,126873.0,33.1908,33.3175,33.1811,33.2103,126873.0
2024-09-24 13:30:00,34.08,34.13,33.99,34.01,143353.0,33.22,33.2688,33.1323,33.1518,143353.0
2024-09-24 14:00:00,34.01,34.08,34.0,34.04,152503.0,33.1518,33.22,33.1421,33.1811,152503.0
2024-09-24 14:30:00,34.04,34.11,33.97,34.04,142280.0,33.1811,33.2493,33.1128,33.1811,142280.0
2024-09-24 15:00:00,34.04,34.26,34.03,34.23,236499.0,33.1811,33.3955,33.1713,33.3663,236499.0
2024-09-24 15:30:00,34.22,34.27,34.07,34.18,833581.0,33.3565,33.4052,33.2103,33.3175,833581.0
2024-09-25 09:30:00,34.2,34.51,34.15,34.18,108581.0,33.337,33.6392,33.2883,33.3175,108581.0
2024-09-25 10:00:00,34.2,34.28,34.06,34.25,98856.0,33.337,33.415,33.2005,33.3858,98856.0
2024-09-25 10:30:00,34.26,34.54,34.24,34.49,110661.0,33.3955,33.6684,33.376,33.6197,110661.0
2024-09-25 11:00:00,34.51,34.62,34.5,34.59,222852.0,33.6392,33.7464,33.6294,33.7172,222852.0
2024-09-25 11:30:00,34.59,34.67,34.5,34.66,180150.0,33.7172,33.7952,33.6294,33.7854,180150.0
2024-09-25 12:00:00,34.66,34.77,34.6,34.62,93106.0,33.7854,33.8926,33.7269,33.7464,93106.0
2024-09-25 12:30:00,34.62,34.75,34.58,34.6,113004.0,33.7464,33.8731,33.7074,33.7269,113004.0
2024-09-25 13:00:00,34.6,34.78,34.55,34.7,434845.0,33.7269,33.9024,33.6782,33.8244,434845.0
2024-09-25 13:30:00,34.7,34.71,34.49,34.64,139260.0,33.8244,33.8341,33.6197,33.7659,139260.0
2024-09-25 14:00:00,34.65,34.71,34.56,34.65,159802.0,33.7757,33.8341,33.6879,33.7757,159802.0
2024-09-25 14:30:00,34.66,34.75,34.63,34.73,120856.0,33.7854,33.8731,33.7562,33.8536,120856.0
2024-09-25 15:00:00,34.73,34.78,34.67,34.75,152455.0,33.8536,33.9024,33.7952,33.8731,152455.0
2024-09-25 15:30:00,34.75,34.75,34.53,34.62,704044.0,33.8731,33.8731,33.6587,33.7464,704044.0
2024-09-26 09:30:00,34.44,34.82,34.03,34.61,320947.0,33.571,33.9414,33.1713,33.7367,320947.0
2024-09-26 10:00:00,34.64,34.88,34.53,34.66,292899.0,33.7659,33.9999,33.6587,33.7854,292899.0
2024-09-26 10:30:00,34.68,34.87,34.66,34.68,124474.0,33.8049,33.9901,33.7854,33.8049,124474.0
2024-09-26 11:00:00,34.68,34.8,34.59,34.8,120761.0,33.8049,33.9219,33.7172,33.9219,120761.0
2024-09-26 11:30:00,34.79,34.83,34.75,34.79,73804.0,33.9121,33.9511,33.8731,33.9121,73804.0
2024-09-26 12:00:00,34.78,34.81,34.69,34.7,81154.0,33.9024,33.9316,33.8147,33.8244,81154.0
2024-09-26 12:30:00,34.7,34.79,34.7,34.71,71583.0,33.8244,33.9121,33.8244,33.8341,71583.0
2024-09-26 13:00:00,34.7,34.76,34.65,34.73,90028.0,33.8244,33.8829,33.7757,33.8536,90028.0
2024-09-26 13:30:00,34.73,34.8,34.73,34.78,57267.0,33.8536,33.9219,33.8536,33.9024,57267.0
2024-09-26 14:00:00,34.78,34.87,34.74,34.79,139926.0,33.9024,33.9901,33.8634,33.9121,139926.0
2024-09-26 14:30:00,34.79,34.85,34.74,34.84,105665.0,33.9121,33.9706,33.8634,33.9609,105665.0
2024-09-26 15:00:00,34.84,34.85,34.76,34.79,73412.0,33.9609,33.9706,33.8829,33.9121,73412.0
2024-09-26 15:30:00,34.79,34.86,34.67,34.79,468294.0,33.9121,33.9804,33.7952,33.9121,468294.0
2024-09-27 09:30:00,35.24,35.35,34.9,35.12,162626.0,34.3508,34.458,34.0194,34.2338,162626.0
2024-09-27 10:00:00,35.12,35.3,34.94,35.25,134184.0,34.2338,34.4093,34.0583,34.3605,134184.0
2024-09-27 10:30:00,35.26,35.44,35.23,35.4,95454.0,34.3703,34.5457,34.341,34.5067,95454.0
2024-09-27 11:00:00,35.4,35.48,35.24,35.31,88389.0,34.5067,34.5847,34.3508,34.419,88389.0
2024-09-27 11:30:00,35.33,35.38,35.18,35.22,151439.0,34.4385,34.4872,34.2923,34.3313,151439.0
2024-09-27 12:00:00,35.22,35.23,35.09,35.09,75405.0,34.3313,34.341,34.2046,34.2046,75405.0
2024-09-27 12:30:00,35.09,35.11,35.01,35.02,78860.0,34.2046,34.2241,34.1266,34.1363,78860.0
2024-09-27 13:00:00,35.02,35.06,34.92,34.98,59555.0,34.1363,34.1753,34.0388,34.0973,59555.0
2024-09-27 13:30:00,34.98,35.07,34.97,35.02,45435.0,34.0973,34.1851,34.0876,34.1363,45435.0
2024-09-27 14:00:00,35.02,35.05,34.91,34.91,51160.0,34.1363,34.1656,34.0291,34.0291,51160.0
2024-09-27 14:30:00,34.92,35.05,34.86,35.04,77094.0,34.0388,34.1656,33.9804,34.1558,77094.0
2024-09-27 15:00:00,35.04,35.05,34.96,34.97,96643.0,34.1558,34.1656,34.0778,34.0876,96643.0
2024-09-27 15:30:00,34.98,35.09,34.94,34.96,406057.0,34.0973,34.2046,34.0583,34.0778,406057.0
2024-09-30 09:30:00,34.93,35.18,34.7,35.09,154764.0,34.0486,34.2923,33.8244,34.2046,154764.0
2024-09-30 10:00:00,35.09,35.5,35.03,35.41,134170.0,34.2046,34.6042,34.1461,34.5165,134170.0
2024-09-30 10:30:00,35.41,35.5,35.32,35.32,98591.0,34.5165,34.6042,34.4288,34.4288,98591.0
2024-09-30 11:00:00,35.33,35.49,35.32,35.43,89823.0,34.4385,34.5945,34.4288,34.536,89823.0
2024-09-30 11:30:00,35.43,35.45,35.21,35.39,107156.0,34.536,34.5555,34.3215,34.497,107156.0
2024-09-30 12:00:00,35.38,35.47,35.36,35.4,78439.0,34.4872,34.575,34.4677,34.5067,78439.0
2024-09-30 12:30:00,35.39,35.46,35.35,35.44,91661.0,34.497,34.5652,34.458,34.5457,91661.0
2024-09-30 13:00:00,35.45,35.5,35.36,35.36,47396.0,34.5555,34.6042,34.4677,34.4677,47396.0
2024-09-30 13:30:00,35.36,35.41,35.27,35.28,67924.0,34.4677,34.5165,34.38,34.3898,67924.0
2024-09-30 14:00:00,35.27,35.29,35.04,35.16,84880.0,34.38,34.3995,34.1558,34.2728,84880.0
2024-09-30 14:30:00,35.16,35.3,35.08,35.23,85544.0,34.2728,34.4093,34.1948,34.341,85544.0
2024-09-30 15:00:00,35.22,35.26,35.15,35.25,108967.0,34.3313,34.3703,34.263,34.3605,108967.0
2024-09-30 15:30:00,35.25,35.58,35.2,35.58,587134.0,34.3605,34.6822,34.3118,34.6822,587134.0
2024-10-01 09:30:00,35.31,35.48,34.5,34.59,144786.0,34.419,34.5847,33.6294,33.7172,144786.0
2024-10-01 10:00:00,34.59,34.74,34.37,34.49,333174.0,33.7172,33.8634,33.5027,33.6197,333174.0
2024-10-01 10:30:00,34.5,34.8,34.45,34.8,181006.0,33.6294,33.9219,33.5807,33.9219,181006.0
2024-10-01 11:00:00,34.81,34.96,34.62,34.95,88590.0,33.9316,34.0778,33.7464,34.0681,88590.0
2024-10-01 11:30:00,34.94,35.1,34.94,35.01,53573.0,34.0583,34.2143,34.0583,34.1266,53573.0
2024-10-01 12:00:00,34.98,35.11,34.95,35.1,51660.0,34.0973,34.2241,34.0681,34.2143,51660.0
2024-10-01 12:30:00,35.09,35.12,34.77,35.06,210955.0,34.2046,34.2338,33.8926,34.1753,210955.0
2024-10-01 13:00:00,35.06,35.07,34.82,34.85,66257.0,34.1753,34.1851,33.9414,33.9706,66257.0
2024-10-01 13:30:00,34.84,35.11,34.78,35.08,87429.0,33.9609,34.2241,33.9024,34.1948,87429.0
2024-10-01 14:00:00,35.1,35.24,35.0,35.01,265593.0,34.2143,34.3508,34.1168,34.1266,265593.0
2024-10-01 14:30:00,35.01,35.07,34.93,35.03,120468.0,34.1266,34.1851,34.0486,34.1461,120468.0
2024-10-01 15:00:00,35.02,35.03,34.9,34.91,53712.0,34.1363,34.1461,34.0194,34.0291,53712.0
2024-10-01 15:30:00,34.9,34.9,34.65,34.71,299532.0,34.0194,34.0194,33.7757,33.8341,299532.0
2024-10-02 09:30:00,34.66,35.06,34.42,34.94,101636.0,33.7854,34.1753,33.5515,34.0583,101636.0
2024-10-02 10:00:00,34.92,34.99,34.72,34.74,85033.0,34.0388,34.1071,33.8439,33.8634,85033.0
2024-10-02 10:30:00,34.73,34.77,34.53,34.54,61293.0,33.8536,33.8926,33.6587,33.6684,61293.0
2024-10-02 11:00:00,34.52,34.63,34.48,34.63,50330.0,33.6489,33.7562,33.61,33.7562,50330.0
2024-10-02 11:30:00,34.63,34.65,34.55,34.63,46602.0,33.7562,33.7757,33.6782,33.7562,46602.0
2024-10-02 12:00:00,34.62,34.63,34.48,34.48,46947.0,33.7464,33.7562,33.61,33.61,46947.0
2024-10-02 12:30:00,34.48,34.48,34.37,34.38,55352.0,33.61,33.61,33.5027,33.5125,55352.0
2024-10-02 13:00:00,34.38,34.51,34.36,34.45,90628.0,33.5125,33.6392,33.493,33.5807,90628.0
2024-10-02 13:30:00,34.45,34.53,34.4,34.52,71146.0,33.5807,33.6587,33.532,33.6489,71146.0
2024-10-02 14:00:00,34.52,34.57,34.43,34.47,57592.0,33.6489,33.6977,33.5612,33.6002,57592.0
2024-10-02 14:30:00,34.48,34.56,34.45,34.53,43064.0,33.61,33.6879,33.5807,33.6587,43064.0
2024-10-02 15:00:00,34.53,34.59,34.48,34.48,70753.0,33.6587,33.7172,33.61,33.61,70753.0
2024-10-02 15:30:00,34.49,34.63,34.45,34.53,355548.0,33.6197,33.7562,33.5807,33.6587,355548.0
2024-10-03 09:30:00,34.25,34.37,34.05,34.33,85474.0,33.3858,33.5027,33.1908,33.4637,85474.0
2024-10-03 10:00:00,34.34,34.57,34.34,34.4,111663.0,33.4735,33.6977,33.4735,33.532,111663.0
2024-10-03 10:30:00,34.39,34.41,34.21,34.32,74062.0,33.5222,33.5417,33.3468,33.454,74062.0
2024-10-03 11:00:00,34.31,34.49,34.28,34.43,40257.0,33.4442,33.6197,33.415,33.5612,40257.0
2024-10-03 11:30:00,34.43,34.53,34.38,34.48,40273.0,33.5612,33.6587,33.5125,33.61,40273.0
2024-10-03 12:00:00,34.49,34.56,34.47,34.53,37125.0,33.6197,33.6879,33.6002,33.6587,37125.0
2024-10-03 12:30:00,34.53,34.56,34.43,34.48,37052.0,33.6587,33.6879,33.5612,33.61,37052.0
2024-10-03 13:00:00,34.47,34.58,34.44,34.52,87565.0,33.6002,33.7074,33.571,33.6489,87565.0
2024-10-03 13:30:00,34.51,34.59,34.49,34.52,45450.0,33.6392,33.7172,33.6197,33.6489,45450.0
2024-10-03 14:00:00,34.52,34.62,34.5,34.6,74656.0,33.6489,33.7464,33.6294,33.7269,74656.0
2024-10-03 14:30:00,34.59,34.6,34.51,34.52,67638.0,33.7172,33.7269,33.6392,33.6489,67638.0
2024-10-03 15:00:00,34.51,34.66,34.48,34.61,105913.0,33.6392,33.7854,33.61,33.7367,105913.0
2024-10-03 15:30:00,34.62,34.65,34.43,34.45,416756.0,33.7464,33.7757,33.5612,33.5807,416756.0
2024-10-04 09:30:00,35.28,35.5,35.02,35.17,155107.0,34.3898,34.6042,34.1363,34.2825,155107.0
2024-10-04 10:00:00,35.21,35.21,34.95,35.01,93518.0,34.3215,34.3215,34.0681,34.1266,93518.0
2024-10-04 10:30:00,35.0,35.11,34.82,34.95,121296.0,34.1168,34.2241,33.9414,34.0681,121296.0
2024-10-04 11:00:00,34.96,35.14,34.88,34.95,79374.0,34.0778,34.2533,33.9999,34.0681,79374.0
2024-10-04 11:30:00,34.95,34.95,34.84,34.91,57825.0,34.0681,34.0681,33.9609,34.0291,57825.0
2024-10-04 12:00:00,34.92,35.06,34.92,34.95,57874.0,34.0388,34.1753,34.0388,34.0681,57874.0
2024-10-04 12:30:00,34.94,35.11,34.91,35.05,69857.0,34.0583,34.2241,34.0291,34.1656,69857.0
2024-10-04 13:00:00,35.05,35.05,34.92,34.93,50874.0,34.1656,34.1656,34.0388,34.0486,50874.0
2024-10-04 13:30:00,34.92,35.05,34.86,34.94,101668.0,34.0388,34.1656,33.9804,34.0583,101668.0
2024-10-04 14:00:00,34.94,34.98,34.91,34.95,83475.0,34.0583,34.0973,34.0291,34.0681,83475.0
2024-10-04 14:30:00,34.94,35.09,34.9,35.05,107530.0,34.0583,34.2046,34.0194,34.1656,107530.0
2024-10-04 15:00:00,35.05,35.14,35.0,35.11,115567.0,34.1656,34.2533,34.1168,34.2241,115567.0
2024-10-04 15:30:00,35.11,35.21,35.11,35.12,400998.0,34.2241,34.3215,34.2241,34.2338,400998.0
2024-10-07 09:30:00,35.11,35.4,34.88,35.16,196707.0,34.2241,34.5067,33.9999,34.2728,196707.0
2024-10-07 10:00:00,35.16,35.4,35.1,35.32,146097.0,34.2728,34.5067,34.2143,34.4288,146097.0
2024-10-07 10:30:00,35.32,35.49,35.25,35.39,134844.0,34.4288,34.5945,34.3605,34.497,134844.0
2024-10-07 11:00:00,35.38,35.45,35.28,35.36,168733.0,34.4872,34.5555,34.3898,34.4677,168733.0
2024-10-07 11:30:00,35.37,35.38,35.17,35.2,71959.0,34.4775,34.4872,34.2825,34.3118,71959.0
2024-10-07 12:00:00,35.2,35.29,35.14,35.27,73906.0,34.3118,34.3995,34.2533,34.38,73906.0
2024-10-07 12:30:00,35.27,35.29,35.17,35.2,72944.0,34.38,34.3995,34.2825,34.3118,72944.0
2024-10-07 13:00:00,35.2,35.26,35.14,35.17,83983.0,34.3118,34.3703,34.2533,34.2825,83983.0
2024-10-07 13:30:00,35.17,35.18,35.1,35.12,80331.0,34.2825,34.2923,34.2143,34.2338,80331.0
2024-10-07 14:00:00,35.12,35.17,35.05,35.14,106710.0,34.2338,34.2825,34.1656,34.2533,106710.0
2024-10-07 14:30:00,35.12,35.15,34.94,34.99,157837.0,34.2338,34.263,34.0583,34.1071,157837.0
2024-10-07 15:00:00,34.99,35.17,34.99,35.1,118912.0,34.1071,34.2825,34.1071,34.2143,118912.0
2024-10-07 15:30:00,35.1,35.3,35.01,35.19,616380.0,34.2143,34.4093,34.1266,34.302,616380.0
2024-10-08 09:30:00,35.14,35.29,34.45,34.71,169835.0,34.2533,34.3995,33.5807,33.8341,169835.0
2024-10-08 10:00:00,34.79,34.84,34.48,34.63,62059.0,33.9121,33.9609,33.61,33.7562,62059.0
2024-10-08 10:30:00,34.62,34.77,34.53,34.74,106599.0,33.7464,33.8926,33.6587,33.8634,106599.0
2024-10-08 11:00:00,34.75,34.94,34.75,34.91,46228.0,33.8731,34.0583,33.8731,34.0291,46228.0
2024-10-08 11:30:00,34.91,34.98,34.85,34.92,63278.0,34.0291,34.0973,33.9706,34.0388,63278.0
2024-10-08 12:00:00,34.92,35.0,34.9,34.97,44245.0,34.0388,34.1168,34.0194,34.0876,44245.0
2024-10-08 12:30:00,34.97,35.02,34.94,34.98,72277.0,34.0876,34.1363,34.0583,34.0973,72277.0
2024-10-08 13:00:00,34.98,35.01,34.8,34.91,76642.0,34.0973,34.1266,33.9219,34.0291,76642.0
2024-10-08 13:30:00,34.9,34.99,34.87,34.99,46544.0,34.0194,34.1071,33.9901,34.1071,46544.0
2024-10-08 14:00:00,34.98,35.04,34.94,34.98,89631.0,34.0973,34.1558,34.0583,34.0973,89631.0
2024-10-08 14:30:00,34.99,35.01,34.96,34.98,56981.0,34.1071,34.1266,34.0778,34.0973,56981.0
2024-10-08 15:00:00,34.98,35.05,34.9,34.94,248096.0,34.0973,34.1656,34.0194,34.0583,248096.0
2024-10-08 15:30:00,34.94,35.01,34.85,34.87,288789.0,34.0583,34.1266,33.9706,33.9901,288789.0
2024-10-09 09:30:00,34.88,35.32,34.7,35.26,212771.0,33.9999,34.4288,33.8244,34.3703,212771.0
2024-10-09 10:00:00,35.27,35.27,35.03,35.05,50244.0,34.38,34.38,34.1461,34.1656,50244.0
2024-10-09 10:30:00,35.04,35.19,34.97,35.15,46728.0,34.1558,34.302,34.0876,34.263,46728.0
2024-10-09 11:00:00,35.15,35.29,35.1,35.28,59144.0,34.263,34.3995,34.2143,34.3898,59144.0
2024-10-09 11:30:00,35.27,35.35,35.19,35.19,62851.0,34.38,34.458,34.302,34.302,62851.0
2024-10-09 12:00:00,35.19,35.22,35.16,35.22,33953.0,34.302,34.3313,34.2728,34.3313,33953.0
2024-10-09 12:30:00,35.22,35.25,35.12,35.15,54702.0,34.3313,34.3605,34.2338,34.263,54702.0
2024-10-09 13:00:00,35.15,35.16,35.05,35.08,78816.0,34.263,34.2728,34.1656,34.1948,78816.0
2024-10-09 13:30:00,35.08,35.16,35.07,35.14,42048.0,34.1948,34.2728,34.1851,34.2533,42048.0
2024-10-09 14:00:00,35.13,35.18,35.09,35.12,53668.0,34.2435,34.2923,34.2046,34.2338,53668.0
2024-10-09 14:30:00,35.11,35.21,35.02,35.19,108911.0,34.2241,34.3215,34.1363,34.302,108911.0
2024-10-09 15:00:00,35.19,35.19,35.12,35.16,76274.0,34.302,34.302,34.2338,34.2728,76274.0
2024-10-09 15:30:00,35.16,35.32,35.14,35.31,495354.0,34.2728,34.4288,34.2533,34.419,495354.0
2024-10-10 09:30:00,35.08,35.44,34.88,35.44,126514.0,34.1948,34.5457,33.9999,34.5457,126514.0
2024-10-10 10:00:00,35.43,35.6,35.42,35.59,99432.0,34.536,34.7017,34.5262,34.6919,99432.0
2024-10-10 10:30:00,35.6,35.74,35.54,35.55,73689.0,34.7017,34.8382,34.6432,34.653,73689.0
2024-10-10 11:00:00,35.55,35.63,35.48,35.53,103189.0,34.653,34.7309,34.5847,34.6335,103189.0
2024-10-10 11:30:00,35.54,35.55,35.24,35.27,155556.0,34.6432,34.653,34.3508,34.38,155556.0
2024-10-10 12:00:00,35.27,35.36,35.22,35.36,84928.0,34.38,34.4677,34.3313,34.4677,84928.0
2024-10-10 12:30:00,35.36,35.61,35.3,35.3,310038.0,34.4677,34.7114,34.4093,34.4093,310038.0
2024-10-10 13:00:00,35.3,35.32,35.07,35.11,173835.0,34.4093,34.4288,34.1851,34.2241,173835.0
2024-10-10 13:30:00,35.12,35.17,34.97,35.09,120457.0,34.2338,34.2825,34.0876,34.2046,120457.0
2024-10-10 14:00:00,35.09,35.1,34.94,34.97,119824.0,34.2046,34.2143,34.0583,34.0876,119824.0
2024-10-10 14:30:00,34.96,34.99,34.88,34.89,206545.0,34.0778,34.1071,33.9999,34.0096,206545.0
2024-10-10 15:00:00,34.9,35.01,34.87,34.93,287943.0,34.0194,34.1266,33.9901,34.0486,287943.0
2024-10-10 15:30:00,34.93,35.14,34.88,35.11,856006.0,34.0486,34.2533,33.9999,34.2241,856006.0
2024-10-11 09:30:00,35.26,35.82,35.26,35.75,409022.0,34.3703,34.9161,34.3703,34.8479,409022.0
2024-10-11 10:00:00,35.75,35.79,35.58,35.68,321990.0,34.8479,34.8869,34.6822,34.7797,321990.0
2024-10-11 10:30:00,35.67,35.73,35.59,35.63,147809.0,34.7699,34.8284,34.6919,34.7309,147809.0
2024-10-11 11:00:00,35.64,35.79,35.59,35.68,138176.0,34.7407,34.8869,34.6919,34.7797,138176.0
2024-10-11 11:30:00,35.66,35.76,35.6,35.61,195962.0,34.7602,34.8577,34.7017,34.7114,195962.0
2024-10-11 12:00:00,35.62,35.63,35.54,35.57,117539.0,34.7212,34.7309,34.6432,34.6724,117539.0
2024-10-11 12:30:00,35.57,35.69,35.57,35.66,153910.0,34.6724,34.7894,34.6724,34.7602,153910.0
2024-10-11 13:00:00,35.66,35.66,35.58,35.64,99907.0,34.7602,34.7602,34.6822,34.7407,99907.0
2024-10-11 13:30:00,35.64,35.71,35.62,35.67,120283.0,34.7407,34.8089,34.7212,34.7699,120283.0
2024-10-11 14:00:00,35.67,35.7,35.59,35.64,128838.0,34.7699,34.7992,34.6919,34.7407,128838.0
2024-10-11 14:30:00,35.64,35.65,35.56,35.59,133991.0,34.7407,34.7504,34.6627,34.6919,133991.0
2024-10-11 15:00:00,35.59,35.68,35.57,35.64,142831.0,34.6919,34.7797,34.6724,34.7407,142831.0
2024-10-11 15:30:00,35.63,35.73,35.61,35.68,719675.0,34.7309,34.8284,34.7114,34.7797,719675.0
2024-10-14 09:30:00,35.54,35.66,35.22,35.47,104263.0,34.6432,34.7602,34.3313,34.575,104263.0
2024-10-14 10:00:00,35.48,35.56,35.37,35.45,219983.0,34.5847,34.6627,34.4775,34.5555,219983.0
2024-10-14 10:30:00,35.45,35.7,35.45,35.7,236233.0,34.5555,34.7992,34.5555,34.7992,236233.0
2024-10-14 11:00:00,35.69,35.85,35.65,35.78,347886.0,34.7894,34.9454,34.7504,34.8771,347886.0
2024-10-14 11:30:00,35.77,35.85,35.75,35.82,196868.0,34.8674,34.9454,34.8479,34.9161,196868.0
2024-10-14 12:00:00,35.83,35.93,35.82,35.83,90460.0,34.9259,35.0234,34.9161,34.9259,90460.0
2024-10-14 12:30:00,35.83,35.86,35.79,35.83,97407.0,34.9259,34.9551,34.8869,34.9259,97407.0
2024-10-14 13:00:00,35.82,35.84,35.67,35.69,166018.0,34.9161,34.9356,34.7699,34.7894,166018.0
2024-10-14 13:30:00,35.68,35.69,35.59,35.63,200403.0,34.7797,34.7894,34.6919,34.7309,200403.0
2024-10-14 14:00:00,35.62,35.78,35.62,35.71,217015.0,34.7212,34.8771,34.7212,34.8089,217015.0
2024-10-14 14:30:00,35.71,35.75,35.59,35.61,224515.0,34.8089,34.8479,34.6919,34.7114,224515.0
2024-10-14 15:00:00,35.61,35.89,35.61,35.89,165608.0,34.7114,34.9844,34.7114,34.9844,165608.0
2024-10-14 15:30:00,35.89,36.03,35.77,35.77,704899.0,34.9844,35.1208,34.8674,34.8674,704899.0
2024-10-15 09:30:00,36.0,36.12,35.79,35.95,257849.0,35.0916,35.2086,34.8869,35.0429,257849.0
2024-10-15 10:00:00,35.98,36.1,35.92,35.95,318772.0,35.0721,35.1891,35.0136,35.0429,318772.0
2024-10-15 10:30:00,35.95,36.02,35.84,36.0,251088.0,35.0429,35.1111,34.9356,35.0916,251088.0
2024-10-15 11:00:00,36.01,36.18,35.97,36.08,146930.0,35.1013,35.2671,35.0624,35.1696,146930.0
2024-10-15 11:30:00,36.08,36.15,35.95,35.95,148132.0,35.1696,35.2378,35.0429,35.0429,148132.0
2024-10-15 12:00:00,35.96,36.28,35.95,36.25,397762.0,35.0526,35.3645,35.0429,35.3353,397762.0
2024-10-15 12:30:00,36.24,36.26,36.07,36.1,202971.0,35.3255,35.345,35.1598,35.1891,202971.0
2024-10-15 13:00:00,36.09,36.12,35.82,35.89,171633.0,35.1793,35.2086,34.9161,34.9844,171633.0
2024-10-15 13:30:00,35.89,35.98,35.74,35.77,127185.0,34.9844,35.0721,34.8382,34.8674,127185.0
2024-10-15 14:00:00,35.77,35.83,35.56,35.57,165757.0,34.8674,34.9259,34.6627,34.6724,165757.0
2024-10-15 14:30:00,35.57,35.63,35.5,35.54,413993.0,34.6724,34.7309,34.6042,34.6432,413993.0
2024-10-15 15:00:00,35.55,35.58,35.32,35.34,457668.0,34.653,34.6822,34.4288,34.4483,457668.0
2024-10-15 15:30:00,35.34,35.35,34.91,34.97,1779108.0,34.4483,34.458,34.0291,34.0876,1779108.0
2024-10-16 09:30:00,35.56,35.68,35.2,35.55,213920.0,34.6627,34.7797,34.3118,34.653,213920.0
2024-10-16 10:00:00,35.55,35.71,35.46,35.55,178170.0,34.653,34.8089,34.5652,34.653,178170.0
2024-10-16 10:30:00,35.54,35.74,35.54,35.62,136634.0,34.6432,34.8382,34.6432,34.7212,136634.0
2024-10-16 11:00:00,35.62,35.73,35.53,35.55,101855.0,34.7212,34.8284,34.6335,34.653,101855.0
2024-10-16 11:30:00,35.55,35.75,35.54,35.75,170046.0,34.653,34.8479,34.6432,34.8479,170046.0
2024-10-16 12:00:00,35.75,35.87,35.62,35.77,158781.0,34.8479,34.9649,34.7212,34.8674,158781.0
2024-10-16 12:30:00,35.76,35.82,35.69,35.73,104432.0,34.8577,34.9161,34.7894,34.8284,104432.0
2024-10-16 13:00:00,35.73,35.83,35.7,35.83,112291.0,34.8284,34.9259,34.7992,34.9259,112291.0
2024-10-16 13:30:00,35.82,35.95,35.81,35.88,150024.0,34.9161,35.0429,34.9064,34.9746,150024.0
2024-10-16 14:00:00,35.88,35.9,35.8,35.85,117776.0,34.9746,34.9941,34.8966,34.9454,117776.0
2024-10-16 14:30:00,35.85,35.86,35.79,35.84,113993.0,34.9454,34.9551,34.8869,34.9356,113993.0
2024-10-16 15:00:00,35.84,35.92,35.81,35.85,187591.0,34.9356,35.0136,34.9064,34.9454,187591.0
2024-10-16 15:30:00,35.85,36.0,35.85,35.94,802154.0,34.9454,35.0916,34.9454,35.0331,802154.0
2024-10-17 09:30:00,35.85,36.05,35.72,36.03,178314.0,34.9454,35.1403,34.8187,35.1208,178314.0
2024-10-17 10:00:00,36.03,36.07,35.74,35.81,194623.0,35.1208,35.1598,34.8382,34.9064,194623.0
2024-10-17 10:30:00,35.78,35.97,35.72,35.76,158193.0,34.8771,35.0624,34.8187,34.8577,158193.0
2024-10-17 11:00:00,35.76,35.77,35.65,35.76,136235.0,34.8577,34.8674,34.7504,34.8577,136235.0
2024-10-17 11:30:00,35.75,35.86,35.71,35.81,131301.0,34.8479,34.9551,34.8089,34.9064,131301.0
2024-10-17 12:00:00,35.81,35.86,35.73,35.86,121509.0,34.9064,34.9551,34.8284,34.9551,121509.0
2024-10-17 12:30:00,35.85,36.02,35.81,36.01,105571.0,34.9454,35.1111,34.9064,35.1013,105571.0
2024-10-17 13:00:00,36.01,36.05,35.88,35.94,129632.0,35.1013,35.1403,34.9746,35.0331,129632.0
2024-10-17 13:30:00,35.94,35.94,35.77,35.77,114120.0,35.0331,35.0331,34.8674,34.8674,114120.0
2024-10-17 14:00:00,35.77,35.93,35.69,35.89,241377.0,34.8674,35.0234,34.7894,34.9844,241377.0
2024-10-17 14:30:00,35.89,35.95,35.81,35.85,162157.0,34.9844,35.0429,34.9064,34.9454,162157.0
2024-10-17 15:00:00,35.86,35.9,35.8,35.86,336285.0,34.9551,34.9941,34.8966,34.9551,336285.0
2024-10-17 15:30:00,35.85,35.87,35.69,35.84,1063818.0,34.9454,34.9649,34.7894,34.9356,1063818.0
2024-10-18 09:30:00,32.9,35.58,32.86,34.77,1730387.0,32.0698,34.6822,32.0308,33.8926,1730387.0
2024-10-18 10:00:00,34.84,35.03,34.1,34.3,847499.0,33.9609,34.1461,33.2395,33.4345,847499.0
2024-10-18 10:30:00,34.3,34.51,34.13,34.23,281247.0,33.4345,33.6392,33.2688,33.3663,281247.0
2024-10-18 11:00:00,34.22,34.83,34.19,34.66,649727.0,33.3565,33.9511,33.3273,33.7854,649727.0
2024-10-18 11:30:00,34.63,35.03,34.63,34.89,283149.0,33.7562,34.1461,33.7562,34.0096,283149.0
2024-10-18 12:00:00,34.88,35.46,34.85,35.37,254027.0,33.9999,34.5652,33.9706,34.4775,254027.0
2024-10-18 12:30:00,35.37,35.52,35.23,35.43,366773.0,34.4775,34.6237,34.341,34.536,366773.0
2024-10-18 13:00:00,35.43,35.5,35.16,35.28,255949.0,34.536,34.6042,34.2728,34.3898,255949.0
2024-10-18 13:30:00,35.28,35.3,35.13,35.24,134623.0,34.3898,34.4093,34.2435,34.3508,134623.0
2024-10-18 14:00:00,35.23,35.34,35.07,35.09,213369.0,34.341,34.4483,34.1851,34.2046,213369.0
2024-10-18 14:30:00,35.09,35.14,34.96,34.98,193031.0,34.2046,34.2533,34.0778,34.0973,193031.0
2024-10-18 15:00:00,34.98,35.14,34.96,35.11,166734.0,34.0973,34.2533,34.0778,34.2241,166734.0
2024-10-18 15:30:00,35.11,35.21,35.0,35.01,907279.0,34.2241,34.3215,34.1168,34.1266,907279.0
2024-10-21 09:30:00,35.22,35.77,34.49,34.52,377620.0,34.3313,34.8674,33.6197,33.6489,377620.0
2024-10-21 10:00:00,34.51,34.68,34.4,34.56,244934.0,33.6392,33.8049,33.532,33.6879,244934.0
2024-10-21 10:30:00,34.54,34.87,34.53,34.79,214878.0,33.6684,33.9901,33.6587,33.9121,214878.0
2024-10-21 11:00:00,34.78,34.78,34.5,34.59,160641.0,33.9024,33.9024,33.6294,33.7172,160641.0
2024-10-21 11:30:00,34.59,34.78,34.52,34.74,149615.0,33.7172,33.9024,33.6489,33.8634,149615.0
2024-10-21 12:00:00,34.74,34.75,34.61,34.65,127891.0,33.8634,33.8731,33.7367,33.7757,127891.0
2024-10-21 12:30:00,34.65,34.75,34.58,34.75,111404.0,33.7757,33.8731,33.7074,33.8731,111404.0
2024-10-21 13:00:00,34.74,34.88,34.73,34.79,118963.0,33.8634,33.9999,33.8536,33.9121,118963.0
2024-10-21 13:30:00,34.78,34.81,34.61,34.75,107321.0,33.9024,33.9316,33.7367,33.8731,107321.0
2024-10-21 14:00:00,34.76,34.79,34.57,34.59,119119.0,33.8829,33.9121,33.6977,33.7172,119119.0
2024-10-21 14:30:00,34.59,34.69,34.55,34.64,154382.0,33.7172,33.8147,33.6782,33.7659,154382.0
2024-10-21 15:00:00,34.64,34.7,34.58,34.64,334690.0,33.7659,33.8244,33.7074,33.7659,334690.0
2024-10-21 15:30:00,34.63,34.76,34.56,34.67,946625.0,33.7562,33.8829,33.6879,33.7952,946625.0
2024-10-22 09:30:00,34.52,34.98,34.52,34.87,290451.0,33.6489,34.0973,33.6489,33.9901,290451.0
2024-10-22 10:00:00,34.86,35.06,34.68,35.01,147146.0,33.9804,34.1753,33.8049,34.1266,147146.0
2024-10-22 10:30:00,35.01,35.08,34.9,34.9,197892.0,34.1266,34.1948,34.0194,34.0194,197892.0
2024-10-22 11:00:00,34.89,35.04,34.88,34.98,107148.0,34.0096,34.1558,33.9999,34.0973,107148.0
2024-10-22 11:30:00,34.99,35.03,34.96,34.98,128141.0,34.1071,34.1461,34.0778,34.0973,128141.0
2024-10-22 12:00:00,34.97,34.98,34.9,34.98,67726.0,34.0876,34.0973,34.0194,34.0973,67726.0
2024-10-22 12:30:00,34.98,35.08,34.98,35.07,87993.0,34.0973,34.1948,34.0973,34.1851,87993.0
2024-10-22 13:00:00,35.07,35.08,35.0,35.02,89144.0,34.1851,34.1948,34.1168,34.1363,89144.0
2024-10-22 13:30:00,35.02,35.07,34.97,35.01,102759.0,34.1363,34.1851,34.0876,34.1266,102759.0
2024-10-22 14:00:00,35.01,35.04,34.92,34.94,95172.0,34.1266,34.1558,34.0388,34.0583,95172.0
2024-10-22 14:30:00,34.94,34.95,34.86,34.87,88870.0,34.0583,34.0681,33.9804,33.9901,88870.0
2024-10-22 15:00:00,34.87,34.91,34.8,34.83,123204.0,33.9901,34.0291,33.9219,33.9511,123204.0
2024-10-22 15:30:00,34.83,34.9,34.71,34.73,476506.0,33.9511,34.0194,33.8341,33.8536,476506.0
2024-10-23 09:30:00,34.5,34.81,34.26,34.48,83875.0,33.6294,33.9316,33.3955,33.61,83875.0
2024-10-23 10:00:00,34.49,34.76,34.48,34.7,65565.0,33.6197,33.8829,33.61,33.8244,65565.0
2024-10-23 10:30:00,34.67,34.74,34.51,34.53,66396.0,33.7952,33.8634,33.6392,33.6587,66396.0
2024-10-23 11:00:00,34.52,34.63,34.49,34.58,37491.0,33.6489,33.7562,33.6197,33.7074,37491.0
2024-10-23 11:30:00,34.58,34.82,34.57,34.82,66418.0,33.7074,33.9414,33.6977,33.9414,66418.0
2024-10-23 12:00:00,34.83,34.84,34.61,34.75,83986.0,33.9511,33.9609,33.7367,33.8731,83986.0
2024-10-23 12:30:00,34.76,34.79,34.6,34.6,49674.0,33.8829,33.9121,33.7269,33.7269,49674.0
2024-10-23 13:00:00,34.62,34.66,34.51,34.52,30293.0,33.7464,33.7854,33.6392,33.6489,30293.0
2024-10-23 13:30:00,34.51,34.51,34.44,34.47,39552.0,33.6392,33.6392,33.571,33.6002,39552.0
2024-10-23 14:00:00,34.46,34.47,34.29,34.43,71796.0,33.5905,33.6002,33.4247,33.5612,71796.0
2024-10-23 14:30:00,34.43,34.52,34.43,34.48,71213.0,33.5612,33.6489,33.5612,33.61,71213.0
2024-10-23 15:00:00,34.48,34.57,34.46,34.49,115879.0,33.61,33.6977,33.5905,33.6197,115879.0
2024-10-23 15:30:00,34.49,34.57,34.43,34.45,598380.0,33.6197,33.6977,33.5612,33.5807,598380.0
2024-10-24 09:30:00,34.63,34.64,34.31,34.31,147328.0,33.7562,33.7659,33.4442,33.4442,147328.0
2024-10-24 10:00:00,34.32,34.32,34.06,34.22,75190.0,33.454,33.454,33.2005,33.3565,75190.0
2024-10-24 10:30:00,34.22,34.45,34.18,34.37,96251.0,33.3565,33.5807,33.3175,33.5027,96251.0
2024-10-24 11:00:00,34.37,34.44,34.28,34.36,78410.0,33.5027,33.571,33.415,33.493,78410.0
2024-10-24 11:30:00,34.36,34.4,34.27,34.29,92494.0,33.493,33.532,33.4052,33.4247,92494.0
2024-10-24 12:00:00,34.29,34.31,34.19,34.3,69325.0,33.4247,33.4442,33.3273,33.4345,69325.0
2024-10-24 12:30:00,34.29,34.41,34.28,34.37,73802.0,33.4247,33.5417,33.415,33.5027,73802.0
2024-10-24 13:00:00,34.38,34.39,34.26,34.34,62454.0,33.5125,33.5222,33.3955,33.4735,62454.0
2024-10-24 13:30:00,34.34,34.41,34.28,34.32,72611.0,33.4735,33.5417,33.415,33.454,72611.0
2024-10-24 14:00:00,34.32,34.47,34.28,34.4,133119.0,33.454,33.6002,33.415,33.532,133119.0
2024-10-24 14:30:00,34.4,34.41,34.33,34.4,94258.0,33.532,33.5417,33.4637,33.532,94258.0
2024-10-24 15:00:00,34.4,34.51,34.37,34.51,88494.0,33.532,33.6392,33.5027,33.6392,88494.0
2024-10-24 15:30:00,34.51,34.54,34.45,34.48,379837.0,33.6392,33.6684,33.5807,33.61,379837.0
2024-10-25 09:30:00,34.67,35.29,34.65,35.25,199824.0,33.7952,34.3995,33.7757,34.3605,199824.0
2024-10-25 10:00:00,35.24,35.37,35.12,35.21,94998.0,34.3508,34.4775,34.2338,34.3215,94998.0
2024-10-25 10:30:00,35.2,35.23,34.91,34.91,121331.0,34.3118,34.341,34.0291,34.0291,121331.0
2024-10-25 11:00:00,34.91,35.04,34.78,34.8,84082.0,34.0291,34.1558,33.9024,33.9219,84082.0
2024-10-25 11:30:00,34.8,34.81,34.63,34.74,66943.0,33.9219,33.9316,33.7562,33.8634,66943.0
2024-10-25 12:00:00,34.75,34.79,34.66,34.78,85167.0,33.8731,33.9121,33.7854,33.9024,85167.0
2024-10-25 12:30:00,34.78,34.82,34.68,34.69,61173.0,33.9024,33.9414,33.8049,33.8147,61173.0
2024-10-25 13:00:00,34.68,34.73,34.57,34.59,40674.0,33.8049,33.8536,33.6977,33.7172,40674.0
2024-10-25 13:30:00,34.58,34.58,34.43,34.47,43989.0,33.7074,33.7074,33.5612,33.6002,43989.0
2024-10-25 14:00:00,34.45,34.57,34.37,34.55,113485.0,33.5807,33.6977,33.5027,33.6782,113485.0
2024-10-25 14:30:00,34.55,34.61,34.49,34.59,49852.0,33.6782,33.7367,33.6197,33.7172,49852.0
2024-10-25 15:00:00,34.59,34.64,34.49,34.54,74986.0,33.7172,33.7659,33.6197,33.6684,74986.0
2024-10-25 15:30:00,34.54,34.54,34.4,34.42,331609.0,33.6684,33.6684,33.532,33.5515,331609.0
2024-10-28 09:30:00,34.59,35.07,34.46,34.88,143313.0,33.7172,34.1851,33.5905,33.9999,143313.0
2024-10-28 10:00:00,34.89,35.09,34.79,35.01,126005.0,34.0096,34.2046,33.9121,34.1266,126005.0
2024-10-28 10:30:00,35.01,35.1,34.94,35.0,74046.0,34.1266,34.2143,34.0583,34.1168,74046.0
2024-10-28 11:00:00,34.98,35.08,34.93,35.05,62393.0,34.0973,34.1948,34.0486,34.1656,62393.0
2024-10-28 11:30:00,35.05,35.1,34.86,34.87,46550.0,34.1656,34.2143,33.9804,33.9901,46550.0
2024-10-28 12:00:00,34.87,35.0,34.85,34.98,74594.0,33.9901,34.1168,33.9706,34.0973,74594.0
2024-10-28 12:30:00,34.98,35.01,34.96,34.98,28584.0,34.0973,34.1266,34.0778,34.0973,28584.0
2024-10-28 13:00:00,34.98,35.1,34.96,35.09,48509.0,34.0973,34.2143,34.0778,34.2046,48509.0
2024-10-28 13:30:00,35.09,35.16,35.09,35.13,56621.0,34.2046,34.2728,34.2046,34.2435,56621.0
2024-10-28 14:00:00,35.13,35.13,34.99,35.0,69822.0,34.2435,34.2435,34.1071,34.1168,69822.0
2024-10-28 14:30:00,35.0,35.05,34.95,35.0,88418.0,34.1168,34.1656,34.0681,34.1168,88418.0
2024-10-28 15:00:00,34.97,35.04,34.9,35.02,67415.0,34.0876,34.1558,34.0194,34.1363,67415.0
2024-10-28 15:30:00,35.02,35.21,35.01,35.12,471682.0,34.1363,34.3215,34.1266,34.2338,471682.0
2024-10-29 09:30:00,34.85,34.98,34.59,34.67,123258.0,33.9706,34.0973,33.7172,33.7952,123258.0
2024-10-29 10:00:00,34.66,35.02,34.63,34.86,129532.0,33.7854,34.1363,33.7562,33.9804,129532.0
2024-10-29 10:30:00,34.86,34.98,34.78,34.91,71896.0,33.9804,34.0973,33.9024,34.0291,71896.0
2024-10-29 11:00:00,34.91,35.01,34.82,34.9,113527.0,34.0291,34.1266,33.9414,34.0194,113527.0
2024-10-29 11:30:00,34.9,35.04,34.89,35.02,52164.0,34.0194,34.1558,34.0096,34.1363,52164.0
2024-10-29 12:00:00,35.02,35.04,34.91,34.98,77986.0,34.1363,34.1558,34.0291,34.0973,77986.0
2024-10-29 12:30:00,34.99,35.07,34.92,35.07,66362.0,34.1071,34.1851,34.0388,34.1851,66362.0
2024-10-29 13:00:00,35.07,35.16,35.04,35.13,80120.0,34.1851,34.2728,34.1558,34.2435,80120.0
2024-10-29 13:30:00,35.13,35.17,35.06,35.13,65546.0,34.2435,34.2825,34.1753,34.2435,65546.0
2024-10-29 14:00:00,35.13,35.17,35.11,35.16,74363.0,34.2435,34.2825,34.2241,34.2728,74363.0
2024-10-29 14:30:00,35.16,35.25,35.16,35.25,77418.0,34.2728,34.3605,34.2728,34.3605,77418.0
2024-10-29 15:00:00,35.25,35.34,35.19,35.2,102952.0,34.3605,34.4483,34.302,34.3118,102952.0
2024-10-29 15:30:00,35.2,35.25,35.05,35.1,362262.0,34.3118,34.3605,34.1656,34.2143,362262.0
2024-10-30 09:30:00,35.27,36.3,35.22,36.25,332753.0,34.38,35.384,34.3313,35.3353,332753.0
2024-10-30 10:00:00,36.25,36.63,36.23,36.49,120088.0,35.3353,35.7057,35.3158,35.5692,120088.0
2024-10-30 10:30:00,36.48,36.49,36.27,36.27,131568.0,35.5595,35.5692,35.3548,35.3548,131568.0
2024-10-30 11:00:00,36.27,36.29,36.1,36.15,74061.0,35.3548,35.3743,35.1891,35.2378,74061.0
2024-10-30 11:30:00,36.16,36.22,36.11,36.12,41609.0,35.2476,35.306,35.1988,35.2086,41609.0
2024-10-30 12:00:00,36.11,36.15,36.0,36.02,75375.0,35.1988,35.2378,35.0916,35.1111,75375.0
2024-10-30 12:30:00,36.02,36.09,35.97,36.0,65628.0,35.1111,35.1793,35.0624,35.0916,65628.0
2024-10-30 13:00:00,36.0,36.11,35.99,36.05,46546.0,35.0916,35.1988,35.0818,35.1403,46546.0
2024-10-30 13:30:00,36.05,36.06,35.92,36.04,63346.0,35.1403,35.1501,35.0136,35.1306,63346.0
2024-10-30 14:00:00,36.05,36.12,36.03,36.05,33275.0,35.1403,35.2086,35.1208,35.1403,33275.0
2024-10-30 14:30:00,36.05,36.11,36.03,36.11,77119.0,35.1403,35.1988,35.1208,35.1988,77119.0
2024-10-30 15:00:00,36.11,36.2,36.0,36.2,300603.0,35.1988,35.2865,35.0916,35.2865,300603.0
2024-10-30 15:30:00,36.2,36.22,36.04,36.12,515433.0,35.2865,35.306,35.1306,35.2086,515433.0
2024-10-31 09:30:00,36.16,36.16,35.69,35.77,97746.0,35.2476,35.2476,34.7894,34.8674,97746.0
2024-10-31 10:00:00,35.79,35.8,35.4,35.48,112623.0,34.8869,34.8966,34.5067,34.5847,112623.0
2024-10-31 10:30:00,35.48,35.5,35.12,35.16,74993.0,34.5847,34.6042,34.2338,34.2728,74993.0
2024-10-31 11:00:00,35.16,35.24,35.13,35.19,64012.0,34.2728,34.3508,34.2435,34.302,64012.0
2024-10-31 11:30:00,35.21,35.33,35.2,35.27,40240.0,34.3215,34.4385,34.3118,34.38,40240.0
2024-10-31 12:00:00,35.28,35.52,35.27,35.51,81799.0,34.3898,34.6237,34.38,34.614,81799.0
2024-10-31 12:30:00,35.51,35.56,35.36,35.39,66308.0,34.614,34.6627,34.4677,34.497,66308.0
2024-10-31 13:00:00,35.41,35.51,35.38,35.4,44169.0,34.5165,34.614,34.4872,34.5067,44169.0
2024-10-31 13:30:00,35.37,35.37,35.24,35.27,43256.0,34.4775,34.4775,34.3508,34.38,43256.0
2024-10-31 14:00:00,35.26,35.32,35.2,35.32,68962.0,34.3703,34.4288,34.3118,34.4288,68962.0
2024-10-31 14:30:00,35.31,35.35,35.16,35.22,53382.0,34.419,34.458,34.2728,34.3313,53382.0
2024-10-31 15:00:00,35.22,35.29,35.16,35.2,84051.0,34.3313,34.3995,34.2728,34.3118,84051.0
2024-10-31 15:30:00,35.2,35.24,35.04,35.05,354198.0,34.3118,34.3508,34.1558,34.1656,354198.0
2024-11-01 09:30:00,34.81,34.98,34.66,34.89,81110.0,34.2261,34.3932,34.0786,34.3047,81110.0
2024-11-01 10:00:00,34.91,35.13,34.8,35.13,93052.0,34.3244,34.5407,34.2163,34.5407,93052.0
2024-11-01 10:30:00,35.13,35.13,34.76,34.83,113805.0,34.5407,34.5407,34.1769,34.2457,113805.0
2024-11-01 11:00:00,34.83,34.9,34.78,34.89,59445.0,34.2457,34.3146,34.1966,34.3047,59445.0
2024-11-01 11:30:00,34.9,34.9,34.68,34.69,40835.0,34.3146,34.3146,34.0983,34.1081,40835.0
2024-11-01 12:00:00,34.71,34.84,34.66,34.83,59843.0,34.1278,34.2556,34.0786,34.2457,59843.0
2024-11-01 12:30:00,34.82,34.83,34.65,34.65,66809.0,34.2359,34.2457,34.0688,34.0688,66809.0
2024-11-01 13:00:00,34.66,34.76,34.63,34.73,74756.0,34.0786,34.1769,34.0491,34.1474,74756.0
2024-11-01 13:30:00,34.73,34.75,34.58,34.63,94016.0,34.1474,34.1671,33.9999,34.0491,94016.0
2024-11-01 14:00:00,34.62,34.7,34.58,34.68,124302.0,34.0393,34.1179,33.9999,34.0983,124302.0
2024-11-01 14:30:00,34.69,34.76,34.63,34.7,166579.0,34.1081,34.1769,34.0491,34.1179,166579.0
2024-11-01 15:00:00,34.7,34.75,34.6,34.62,78189.0,34.1179,34.1671,34.0196,34.0393,78189.0
2024-11-01 15:30:00,34.61,34.72,34.52,34.57,384577.0,34.0294,34.1376,33.9409,33.9901,384577.0
2024-11-04 09:30:00,34.57,34.71,34.38,34.39,137218.0,33.9901,34.1278,33.8033,33.8131,137218.0
2024-11-04 10:00:00,34.4,34.5,34.3,34.47,57896.0,33.823,33.9213,33.7246,33.8918,57896.0
2024-11-04 10:30:00,34.47,34.64,34.47,34.56,74551.0,33.8918,34.0589,33.8918,33.9803,74551.0
2024-11-04 11:00:00,34.55,34.6,34.48,34.49,48205.0,33.9704,34.0196,33.9016,33.9115,48205.0
2024-11-04 11:30:00,34.48,34.48,34.29,34.29,74409.0,33.9016,33.9016,33.7148,33.7148,74409.0
2024-11-04 12:00:00,34.29,34.46,34.21,34.44,133650.0,33.7148,33.882,33.6361,33.8623,133650.0
2024-11-04 12:30:00,34.43,34.48,34.37,34.41,97646.0,33.8525,33.9016,33.7935,33.8328,97646.0
2024-11-04 13:00:00,34.41,34.41,34.29,34.36,45481.0,33.8328,33.8328,33.7148,33.7836,45481.0
2024-11-04 13:30:00,34.35,34.43,34.32,34.41,36894.0,33.7738,33.8525,33.7443,33.8328,36894.0
2024-11-04 14:00:00,34.41,34.44,34.36,34.36,46755.0,33.8328,33.8623,33.7836,33.7836,46755.0
2024-11-04 14:30:00,34.35,34.41,34.31,34.37,71185.0,33.7738,33.8328,33.7345,33.7935,71185.0
2024-11-04 15:00:00,34.36,34.45,34.35,34.4,153533.0,33.7836,33.8721,33.7738,33.823,153533.0
2024-11-04 15:30:00,34.39,34.39,34.22,34.25,290900.0,33.8131,33.8131,33.646,33.6755,290900.0
2024-11-05 09:30:00,34.34,34.94,34.31,34.88,99259.0,33.764,34.3539,33.7345,34.2949,99259.0
2024-11-05 10:00:00,34.91,35.16,34.89,35.12,173373.0,34.3244,34.5702,34.3047,34.5309,173373.0
2024-11-05 10:30:00,35.11,35.3,35.09,35.16,154861.0,34.5211,34.7079,34.5014,34.5702,154861.0
2024-11-05 11:00:00,35.15,35.21,35.0,35.02,88893.0,34.5604,34.6194,34.4129,34.4326,88893.0
2024-11-05 11:30:00,35.03,35.16,35.03,35.14,63828.0,34.4424,34.5702,34.4424,34.5505,63828.0
2024-11-05 12:00:00,35.14,35.18,35.08,35.11,62646.0,34.5505,34.5899,34.4916,34.5211,62646.0
2024-11-05 12:30:00,35.12,35.14,35.03,35.03,71675.0,34.5309,34.5505,34.4424,34.4424,71675.0
2024-11-05 13:00:00,35.04,35.1,34.98,35.06,129096.0,34.4522,34.5112,34.3932,34.4719,129096.0
2024-11-05 13:30:00,35.06,35.1,35.02,35.05,74593.0,34.4719,34.5112,34.4326,34.4621,74593.0
2024-11-05 14:00:00,35.05,35.16,35.05,35.14,48883.0,34.4621,34.5702,34.4621,34.5505,48883.0
2024-11-05 14:30:00,35.13,35.2,35.12,35.13,76011.0,34.5407,34.6095,34.5309,34.5407,76011.0
2024-11-05 15:00:00,35.13,35.21,35.09,35.19,60155.0,34.5407,34.6194,34.5014,34.5997,60155.0
2024-11-05 15:30:00,35.19,35.33,35.14,35.23,295849.0,34.5997,34.7374,34.5505,34.639,295849.0
2024-11-06 09:30:00,36.86,37.53,36.35,36.55,798347.0,36.2417,36.9005,35.7403,35.9369,798347.0
2024-11-06 10:00:00,36.56,36.62,36.04,36.39,475847.0,35.9467,36.0057,35.4355,35.7796,475847.0
2024-11-06 10:30:00,36.37,37.04,36.2,37.03,451125.0,35.7599,36.4187,35.5928,36.4088,451125.0
2024-11-06 11:00:00,37.03,37.2,36.8,36.93,231409.0,36.4088,36.576,36.1827,36.3105,231409.0
2024-11-06 11:30:00,36.93,37.12,36.87,37.09,189418.0,36.3105,36.4973,36.2515,36.4678,189418.0
2024-11-06 12:00:00,37.09,37.22,37.0,37.09,100044.0,36.4678,36.5957,36.3793,36.4678,100044.0
2024-11-06 12:30:00,37.08,37.53,37.08,37.53,196463.0,36.458,36.9005,36.458,36.9005,196463.0
2024-11-06 13:00:00,37.52,37.7,37.49,37.59,222480.0,36.8906,37.0676,36.8611,36.9595,222480.0
2024-11-06 13:30:00,37.59,37.65,37.49,37.61,88519.0,36.9595,37.0184,36.8611,36.9791,88519.0
2024-11-06 14:00:00,37.61,37.65,37.46,37.57,126767.0,36.9791,37.0184,36.8316,36.9398,126767.0
2024-11-06 14:30:00,37.57,37.66,37.5,37.59,137357.0,36.9398,37.0283,36.871,36.9595,137357.0
2024-11-06 15:00:00,37.59,37.7,37.53,37.65,349944.0,36.9595,37.0676,36.9005,37.0184,349944.0
2024-11-06 15:30:00,37.65,37.87,37.53,37.87,945075.0,37.0184,37.2348,36.9005,37.2348,945075.0
2024-11-07 09:30:00,37.46,37.95,37.27,37.48,217609.0,36.8316,37.3134,36.6448,36.8513,217609.0
2024-11-07 10:00:00,37.46,37.7,37.38,37.59,252268.0,36.8316,37.0676,36.753,36.9595,252268.0
2024-11-07 10:30:00,37.58,37.71,37.45,37.45,105475.0,36.9496,37.0774,36.8218,36.8218,105475.0
2024-11-07 11:00:00,37.46,37.46,37.07,37.17,93193.0,36.8316,36.8316,36.4482,36.5465,93193.0
2024-11-07 11:30:00,37.17,37.85,37.1,37.77,315360.0,36.5465,37.2151,36.4777,37.1364,315360.0
2024-11-07 12:00:00,37.77,38.08,37.75,38.04,217262.0,37.1364,37.4412,37.1168,37.4019,217262.0
2024-11-07 12:30:00,38.04,38.12,37.97,38.02,177204.0,37.4019,37.4806,37.3331,37.3822,177204.0
2024-11-07 13:00:00,38.01,38.05,37.81,38.01,146991.0,37.3724,37.4117,37.1758,37.3724,146991.0
2024-11-07 13:30:00,38.01,38.19,37.84,38.12,185104.0,37.3724,37.5494,37.2053,37.4806,185104.0
2024-11-07 14:00:00,38.11,38.22,37.96,38.0,95628.0,37.4707,37.5789,37.3232,37.3626,95628.0
2024-11-07 14:30:00,37.99,38.14,37.74,38.13,139601.0,37.3527,37.5002,37.1069,37.4904,139601.0
2024-11-07 15:00:00,38.13,38.14,37.95,38.09,155285.0,37.4904,37.5002,37.3134,37.4511,155285.0
2024-11-07 15:30:00,38.1,38.14,37.92,38.02,554322.0,37.4609,37.5002,37.2839,37.3822,554322.0
2024-11-08 09:30:00,38.04,38.14,37.61,37.77,95869.0,37.4019,37.5002,36.9791,37.1364,95869.0
2024-11-08 10:00:00,37.76,37.86,37.48,37.5,163947.0,37.1266,37.2249,36.8513,36.871,163947.0
2024-11-08 10:30:00,37.5,37.88,37.49,37.72,251732.0,36.871,37.2446,36.8611,37.0873,251732.0
2024-11-08 11:00:00,37.72,37.8,37.65,37.66,76896.0,37.0873,37.1659,37.0184,37.0283,76896.0
2024-11-08 11:30:00,37.66,37.67,37.42,37.44,103374.0,37.0283,37.0381,36.7923,36.812,103374.0
2024-11-08 12:00:00,37.45,37.53,37.32,37.46,60846.0,36.8218,36.9005,36.694,36.8316,60846.0
2024-11-08 12:30:00,37.46,37.57,37.39,37.55,62200.0,36.8316,36.9398,36.7628,36.9201,62200.0
2024-11-08 13:00:00,37.54,37.55,37.44,37.46,62119.0,36.9103,36.9201,36.812,36.8316,62119.0
2024-11-08 13:30:00,37.45,37.64,37.4,37.64,120830.0,36.8218,37.0086,36.7726,37.0086,120830.0
2024-11-08 14:00:00,37.64,37.79,37.63,37.74,79883.0,37.0086,37.1561,36.9988,37.1069,79883.0
2024-11-08 14:30:00,37.75,37.84,37.67,37.69,91841.0,37.1168,37.2053,37.0381,37.0578,91841.0
2024-11-08 15:00:00,37.68,37.7,37.55,37.63,91667.0,37.0479,37.0676,36.9201,36.9988,91667.0
2024-11-08 15:30:00,37.63,37.65,37.48,37.56,456289.0,36.9988,37.0184,36.8513,36.93,456289.0
2024-11-11 09:30:00,38.1,38.32,37.51,37.86,154188.0,37.4609,37.6772,36.8808,37.2249,154188.0
2024-11-11 10:00:00,37.8,37.87,37.61,37.81,115179.0,37.1659,37.2348,36.9791,37.1758,115179.0
2024-11-11 10:30:00,37.82,37.99,37.8,37.87,72271.0,37.1856,37.3527,37.1659,37.2348,72271.0
2024-11-11 11:00:00,37.86,37.97,37.83,37.89,49542.0,37.2249,37.3331,37.1954,37.2544,49542.0
2024-11-11 11:30:00,37.89,38.03,37.88,37.94,157646.0,37.2544,37.3921,37.2446,37.3036,157646.0
2024-11-11 12:00:00,37.95,37.97,37.77,37.77,63146.0,37.3134,37.3331,37.1364,37.1364,63146.0
2024-11-11 12:30:00,37.77,37.81,37.71,37.77,49004.0,37.1364,37.1758,37.0774,37.1364,49004.0
2024-11-11 13:00:00,37.76,37.77,37.56,37.7,60352.0,37.1266,37.1364,36.93,37.0676,60352.0
2024-11-11 13:30:00,37.7,37.7,37.61,37.63,48948.0,37.0676,37.0676,36.9791,36.9988,48948.0
2024-11-11 14:00:00,37.64,37.74,37.63,37.7,40476.0,37.0086,37.1069,36.9988,37.0676,40476.0
2024-11-11 14:30:00,37.69,37.71,37.57,37.61,172138.0,37.0578,37.0774,36.9398,36.9791,172138.0
2024-11-11 15:00:00,37.61,37.63,37.5,37.55,50062.0,36.9791,36.9988,36.871,36.9201,50062.0
2024-11-11 15:30:00,37.55,37.61,37.49,37.54,314605.0,36.9201,36.9791,36.8611,36.9103,314605.0
2024-11-12 09:30:00,37.12,37.5,36.99,37.44,140844.0,36.4973,36.871,36.3695,36.812,140844.0
2024-11-12 10:00:00,37.45,37.67,37.23,37.3,127684.0,36.8218,37.0381,36.6055,36.6743,127684.0
2024-11-12 10:30:00,37.31,37.43,37.19,37.19,79191.0,36.6841,36.8021,36.5662,36.5662,79191.0
2024-11-12 11:00:00,37.2,37.23,37.13,37.22,44089.0,36.576,36.6055,36.5072,36.5957,44089.0
2024-11-12 11:30:00,37.21,37.29,37.14,37.14,53048.0,36.5858,36.6645,36.517,36.517,53048.0
2024-11-12 12:00:00,37.14,37.18,37.09,37.16,38988.0,36.517,36.5563,36.4678,36.5367,38988.0
2024-11-12 12:30:00,37.15,37.16,36.98,37.01,45027.0,36.5268,36.5367,36.3597,36.3892,45027.0
2024-11-12 13:00:00,37.01,37.01,36.76,36.91,169818.0,36.3892,36.3892,36.1434,36.2909,169818.0
2024-11-12 13:30:00,36.91,37.03,36.89,37.01,37958.0,36.2909,36.4088,36.2712,36.3892,37958.0
2024-11-12 14:00:00,37.01,37.16,37.01,37.08,102824.0,36.3892,36.5367,36.3892,36.458,102824.0
2024-11-12 14:30:00,37.07,37.07,36.91,36.92,52169.0,36.4482,36.4482,36.2909,36.3007,52169.0
2024-11-12 15:00:00,36.92,36.93,36.8,36.82,58705.0,36.3007,36.3105,36.1827,36.2024,58705.0
2024-11-12 15:30:00,36.82,36.83,36.63,36.63,598578.0,36.2024,36.2122,36.0156,36.0156,598578.0
2024-11-13 09:30:00,36.9,36.98,36.71,36.91,56439.0,36.281,36.3597,36.0942,36.2909,56439.0
2024-11-13 10:00:00,36.91,37.06,36.64,37.01,61730.0,36.2909,36.4383,36.0254,36.3892,61730.0
2024-11-13 10:30:00,37.02,37.12,36.93,36.94,58239.0,36.399,36.4973,36.3105,36.3204,58239.0
2024-11-13 11:00:00,36.95,37.03,36.92,37.03,92573.0,36.3302,36.4088,36.3007,36.4088,92573.0
2024-11-13 11:30:00,37.02,37.07,36.94,36.97,36605.0,36.399,36.4482,36.3204,36.3499,36605.0
2024-11-13 12:00:00,36.98,37.18,36.97,37.07,45844.0,36.3597,36.5563,36.3499,36.4482,45844.0
2024-11-13 12:30:00,37.07,37.08,36.92,36.92,35534.0,36.4482,36.458,36.3007,36.3007,35534.0
2024-11-13 13:00:00,36.92,36.98,36.83,36.88,121125.0,36.3007,36.3597,36.2122,36.2614,121125.0
2024-11-13 13:30:00,36.88,36.94,36.79,36.8,49574.0,36.2614,36.3204,36.1729,36.1827,49574.0
2024-11-13 14:00:00,36.8,36.83,36.7,36.7,47861.0,36.1827,36.2122,36.0844,36.0844,47861.0
2024-11-13 14:30:00,36.71,36.71,36.6,36.61,50908.0,36.0942,36.0942,35.9861,35.9959,50908.0
2024-11-13 15:00:00,36.61,36.7,36.53,36.57,73555.0,35.9959,36.0844,35.9172,35.9566,73555.0
2024-11-13 15:30:00,36.57,36.62,36.47,36.58,445653.0,35.9566,36.0057,35.8582,35.9664,445653.0
2024-11-14 09:30:00,36.7,36.82,36.4,36.48,52107.0,36.0844,36.2024,35.7894,35.8681,52107.0
2024-11-14 10:00:00,36.47,36.62,36.4,36.56,234138.0,35.8582,36.0057,35.7894,35.9467,234138.0
2024-11-14 10:30:00,36.57,36.71,36.53,36.53,59593.0,35.9566,36.0942,35.9172,35.9172,59593.0
2024-11-14 11:00:00,36.54,36.63,36.48,36.58,86085.0,35.9271,36.0156,35.8681,35.9664,86085.0
2024-11-14 11:30:00,36.57,36.58,36.46,36.49,42541.0,35.9566,35.9664,35.8484,35.8779,42541.0
2024-11-14 12:00:00,36.49,36.54,36.47,36.48,27191.0,35.8779,35.9271,35.8582,35.8681,27191.0
2024-11-14 12:30:00,36.47,36.48,35.42,35.48,458635.0,35.8582,35.8681,34.8259,34.8848,458635.0
2024-11-14 13:00:00,35.52,35.75,35.04,35.55,879228.0,34.9242,35.1503,34.4522,34.9537,879228.0
2024-11-14 13:30:00,35.53,35.89,35.4,35.58,362342.0,34.934,35.288,34.8062,34.9832,362342.0
2024-11-14 14:00:00,35.57,35.94,35.55,35.87,202867.0,34.9733,35.3371,34.9537,35.2683,202867.0
2024-11-14 14:30:00,35.87,36.0,35.83,36.0,116218.0,35.2683,35.3961,35.229,35.3961,116218.0
2024-11-14 15:00:00,35.98,36.33,35.79,36.28,206279.0,35.3765,35.7206,35.1896,35.6714,206279.0
2024-11-14 15:30:00,36.28,36.43,36.15,36.23,629042.0,35.6714,35.8189,35.5436,35.6223,629042.0
2024-11-15 09:30:00,36.38,36.7,36.13,36.16,79168.0,35.7697,36.0844,35.5239,35.5534,79168.0
2024-11-15 10:00:00,36.15,36.25,36.03,36.16,108649.0,35.5436,35.6419,35.4256,35.5534,108649.0
2024-11-15 10:30:00,36.16,36.16,35.98,36.04,45453.0,35.5534,35.5534,35.3765,35.4355,45453.0
2024-11-15 11:00:00,36.03,36.22,35.99,36.21,61432.0,35.4256,35.6124,35.3863,35.6026,61432.0
2024-11-15 11:30:00,36.21,36.33,36.02,36.26,113730.0,35.6026,35.7206,35.4158,35.6518,113730.0
2024-11-15 12:00:00,36.25,36.25,36.05,36.11,62806.0,35.6419,35.6419,35.4453,35.5043,62806.0
2024-11-15 12:30:00,36.09,36.13,36.01,36.12,42061.0,35.4846,35.5239,35.406,35.5141,42061.0
2024-11-15 13:00:00,36.11,36.25,36.09,36.21,46077.0,35.5043,35.6419,35.4846,35.6026,46077.0
2024-11-15 13:30:00,36.2,36.21,36.01,36.04,46609.0,35.5928,35.6026,35.406,35.4355,46609.0
2024-11-15 14:00:00,36.06,36.23,36.0,36.18,65065.0,35.4551,35.6223,35.3961,35.5731,65065.0
2024-11-15 14:30:00,36.18,36.19,35.93,35.98,70154.0,35.5731,35.5829,35.3273,35.3765,70154.0
2024-11-15 15:00:00,35.97,36.12,35.95,36.07,48591.0,35.3666,35.5141,35.347,35.4649,48591.0
2024-11-15 15:30:00,36.07,36.27,35.99,36.22,336236.0,35.4649,35.6616,35.3863,35.6124,336236.0
2024-11-18 09:30:00,36.27,36.4,36.06,36.06,41201.0,35.6616,35.7894,35.4551,35.4551,41201.0
2024-11-18 10:00:00,36.05,36.09,35.84,35.91,78589.0,35.4453,35.4846,35.2388,35.3076,78589.0
2024-11-18 10:30:00,35.92,35.94,35.81,35.85,105638.0,35.3175,35.3371,35.2093,35.2486,105638.0
2024-11-18 11:00:00,35.85,36.03,35.83,35.91,60630.0,35.2486,35.4256,35.229,35.3076,60630.0
2024-11-18 11:30:00,35.89,35.96,35.74,35.79,65506.0,35.288,35.3568,35.1405,35.1896,65506.0
2024-11-18 12:00:00,35.79,35.81,35.61,35.68,94612.0,35.1896,35.2093,35.0127,35.0815,94612.0
2024-11-18 12:30:00,35.68,35.84,35.64,35.78,134655.0,35.0815,35.2388,35.0422,35.1798,134655.0
2024-11-18 13:00:00,35.8,35.94,35.79,35.89,66826.0,35.1995,35.3371,35.1896,35.288,66826.0
2024-11-18 13:30:00,35.9,35.97,35.86,35.95,72162.0,35.2978,35.3666,35.2585,35.347,72162.0
2024-11-18 14:00:00,35.96,35.96,35.72,35.76,73120.0,35.3568,35.3568,35.1208,35.1601,73120.0
2024-11-18 14:30:00,35.76,35.9,35.71,35.82,85645.0,35.1601,35.2978,35.111,35.2191,85645.0
2024-11-18 15:00:00,35.82,35.97,35.82,35.94,93029.0,35.2191,35.3666,35.2191,35.3371,93029.0
2024-11-18 15:30:00,35.94,35.94,35.68,35.69,460847.0,35.3371,35.3371,35.0815,35.0913,460847.0
2024-11-19 09:30:00,35.28,35.6,35.18,35.5,48813.0,34.6882,35.0028,34.5899,34.9045,48813.0
2024-11-19 10:00:00,35.49,35.64,35.42,35.64,65062.0,34.8947,35.0422,34.8259,35.0422,65062.0
2024-11-19 10:30:00,35.63,35.71,35.56,35.57,101956.0,35.0323,35.111,34.9635,34.9733,101956.0
2024-11-19 11:00:00,35.57,35.68,35.47,35.62,99132.0,34.9733,35.0815,34.875,35.0225,99132.0
2024-11-19 11:30:00,35.62,35.65,35.53,35.62,54901.0,35.0225,35.052,34.934,35.0225,54901.0
2024-11-19 12:00:00,35.61,35.62,35.51,35.59,40289.0,35.0127,35.0225,34.9143,34.993,40289.0
2024-11-19 12:30:00,35.59,35.68,35.55,35.62,41762.0,34.993,35.0815,34.9537,35.0225,41762.0
2024-11-19 13:00:00,35.6,35.61,35.48,35.53,79056.0,35.0028,35.0127,34.8848,34.934,79056.0
2024-11-19 13:30:00,35.53,35.62,35.49,35.61,45200.0,34.934,35.0225,34.8947,35.0127,45200.0
2024-11-19 14:00:00,35.6,35.61,35.52,35.54,74657.0,35.0028,35.0127,34.9242,34.9438,74657.0
2024-11-19 14:30:00,35.55,35.55,35.46,35.5,103220.0,34.9537,34.9537,34.8652,34.9045,103220.0
2024-11-19 15:00:00,35.5,35.55,35.44,35.48,237534.0,34.9045,34.9537,34.8455,34.8848,237534.0
2024-11-19 15:30:00,35.48,35.63,35.45,35.57,458138.0,34.8848,35.0323,34.8553,34.9733,458138.0
2024-11-20 09:30:00,35.54,35.84,35.5,35.59,174106.0,34.9438,35.2388,34.9045,34.993,174106.0
2024-11-20 10:00:00,35.61,35.67,35.3,35.45,172593.0,35.0127,35.0717,34.7079,34.8553,172593.0
2024-11-20 10:30:00,35.45,35.66,35.43,35.62,38634.0,34.8553,35.0618,34.8357,35.0225,38634.0
2024-11-20 11:00:00,35.62,35.69,35.46,35.46,60204.0,35.0225,35.0913,34.8652,34.8652,60204.0
2024-11-20 11:30:00,35.45,35.67,35.41,35.58,37038.0,34.8553,35.0717,34.816,34.9832,37038.0
2024-11-20 12:00:00,35.57,35.63,35.44,35.44,56711.0,34.9733,35.0323,34.8455,34.8455,56711.0
2024-11-20 12:30:00,35.45,35.57,35.42,35.46,34407.0,34.8553,34.9733,34.8259,34.8652,34407.0
2024-11-20 13:00:00,35.43,35.48,35.41,35.45,26908.0,34.8357,34.8848,34.816,34.8553,26908.0
2024-11-20 13:30:00,35.46,35.47,35.37,35.41,33339.0,34.8652,34.875,34.7767,34.816,33339.0
2024-11-20 14:00:00,35.41,35.44,35.36,35.43,29448.0,34.816,34.8455,34.7669,34.8357,29448.0
2024-11-20 14:30:00,35.43,35.48,35.4,35.42,57920.0,34.8357,34.8848,34.8062,34.8259,57920.0
2024-11-20 15:00:00,35.42,35.51,35.41,35.43,57874.0,34.8259,34.9143,34.816,34.8357,57874.0
2024-11-20 15:30:00,35.43,35.56,35.38,35.54,449555.0,34.8357,34.9635,34.7865,34.9438,449555.0
2024-11-21 09:30:00,35.66,36.32,35.56,36.3,113899.0,35.0618,35.7108,34.9635,35.6911,113899.0
2024-11-21 10:00:00,36.29,36.62,36.23,36.45,99052.0,35.6813,36.0057,35.6223,35.8386,99052.0
2024-11-21 10:30:00,36.44,36.81,36.44,36.75,81757.0,35.8287,36.1925,35.8287,36.1335,81757.0
2024-11-21 11:00:00,36.77,36.82,36.71,36.79,54549.0,36.1532,36.2024,36.0942,36.1729,54549.0
2024-11-21 11:30:00,36.79,36.79,36.63,36.76,77838.0,36.1729,36.1729,36.0156,36.1434,77838.0
2024-11-21 12:00:00,36.74,36.77,36.63,36.7,79933.0,36.1237,36.1532,36.0156,36.0844,79933.0
2024-11-21 12:30:00,36.73,36.86,36.67,36.86,48853.0,36.1139,36.2417,36.0549,36.2417,48853.0
2024-11-21 13:00:00,36.85,37.07,36.85,37.06,162090.0,36.2319,36.4482,36.2319,36.4383,162090.0
2024-11-21 13:30:00,37.06,37.18,37.04,37.11,164512.0,36.4383,36.5563,36.4187,36.4875,164512.0
2024-11-21 14:00:00,37.13,37.37,37.13,37.37,159450.0,36.5072,36.7431,36.5072,36.7431,159450.0
2024-11-21 14:30:00,37.36,37.43,37.33,37.39,127163.0,36.7333,36.8021,36.7038,36.7628,127163.0
2024-11-21 15:00:00,37.4,37.46,37.31,37.37,160008.0,36.7726,36.8316,36.6841,36.7431,160008.0
2024-11-21 15:30:00,37.38,37.38,37.19,37.2,736498.0,36.753,36.753,36.5662,36.576,736498.0
2024-11-22 09:30:00,37.02,37.67,37.02,37.65,60794.0,36.399,37.0381,36.399,37.0184,60794.0
2024-11-22 10:00:00,37.66,37.97,37.48,37.94,238585.0,37.0283,37.3331,36.8513,37.3036,238585.0
2024-11-22 10:30:00,37.98,38.22,37.9,38.22,169292.0,37.3429,37.5789,37.2643,37.5789,169292.0
2024-11-22 11:00:00,38.22,38.31,38.1,38.18,140000.0,37.5789,37.6674,37.4609,37.5396,140000.0
2024-11-22 11:30:00,38.18,38.19,38.01,38.18,82444.0,37.5396,37.5494,37.3724,37.5396,82444.0
2024-11-22 12:00:00,38.18,38.19,38.09,38.16,47230.0,37.5396,37.5494,37.4511,37.5199,47230.0
2024-11-22 12:30:00,38.16,38.16,37.98,38.05,55708.0,37.5199,37.5199,37.3429,37.4117,55708.0
2024-11-22 13:00:00,38.05,38.09,38.01,38.07,30855.0,37.4117,37.4511,37.3724,37.4314,30855.0
2024-11-22 13:30:00,38.08,39.12,38.07,38.48,1121201.0,37.4412,38.4638,37.4314,37.8345,1121201.0
2024-11-22 14:00:00,38.48,38.49,38.03,38.05,166848.0,37.8345,37.8444,37.3921,37.4117,166848.0
2024-11-22 14:30:00,38.06,38.1,37.99,38.01,190398.0,37.4216,37.4609,37.3527,37.3724,190398.0
2024-11-22 15:00:00,38.01,38.01,37.78,37.84,206985.0,37.3724,37.3724,37.1463,37.2053,206985.0
2024-11-22 15:30:00,37.84,38.0,37.75,37.85,511862.0,37.2053,37.3626,37.1168,37.2151,511862.0
2024-11-25 09:30:00,38.28,38.63,38.21,38.37,125242.0,37.6379,37.982,37.5691,37.7264,125242.0
2024-11-25 10:00:00,38.37,38.59,38.24,38.59,107702.0,37.7264,37.9427,37.5985,37.9427,107702.0
2024-11-25 10:30:00,38.59,38.8,38.53,38.6,85687.0,37.9427,38.1492,37.8837,37.9525,85687.0
2024-11-25 11:00:00,38.59,38.82,38.5,38.73,49394.0,37.9427,38.1688,37.8542,38.0803,49394.0
2024-11-25 11:30:00,38.74,38.81,38.64,38.78,57340.0,38.0902,38.159,37.9918,38.1295,57340.0
2024-11-25 12:00:00,38.77,38.84,38.69,38.73,77861.0,38.1197,38.1885,38.041,38.0803,77861.0
2024-11-25 12:30:00,38.75,38.82,38.65,38.82,50032.0,38.1,38.1688,38.0017,38.1688,50032.0
2024-11-25 13:00:00,38.82,38.91,38.8,38.87,71155.0,38.1688,38.2573,38.1492,38.218,71155.0
2024-11-25 13:30:00,38.89,39.04,38.87,39.04,80943.0,38.2376,38.3851,38.218,38.3851,80943.0
2024-11-25 14:00:00,39.03,39.14,39.03,39.09,114527.0,38.3753,38.4835,38.3753,38.4343,114527.0
2024-11-25 14:30:00,39.09,39.16,39.03,39.12,78510.0,38.4343,38.5031,38.3753,38.4638,78510.0
2024-11-25 15:00:00,39.12,39.35,39.07,39.2,135305.0,38.4638,38.6899,38.4146,38.5424,135305.0
2024-11-25 15:30:00,39.21,39.41,38.97,38.98,602279.0,38.5523,38.7489,38.3163,38.3261,602279.0
2024-11-26 09:30:00,38.68,38.85,38.44,38.77,110993.0,38.0312,38.1983,37.7952,38.1197,110993.0
2024-11-26 10:00:00,38.79,38.86,38.5,38.57,55530.0,38.1393,38.2081,37.8542,37.923,55530.0
2024-11-26 10:30:00,38.56,38.86,38.42,38.83,183352.0,37.9132,38.2081,37.7755,38.1787,183352.0
2024-11-26 11:00:00,38.83,38.98,38.82,38.9,151380.0,38.1787,38.3261,38.1688,38.2475,151380.0
2024-11-26 11:30:00,38.91,38.95,38.78,38.94,78675.0,38.2573,38.2966,38.1295,38.2868,78675.0
2024-11-26 12:00:00,38.94,39.11,38.87,39.05,176445.0,38.2868,38.454,38.218,38.395,176445.0
2024-11-26 12:30:00,39.05,39.19,38.99,39.11,55431.0,38.395,38.5326,38.336,38.454,55431.0
2024-11-26 13:00:00,39.11,39.16,38.97,39.04,91300.0,38.454,38.5031,38.3163,38.3851,91300.0
2024-11-26 13:30:00,39.03,39.05,38.92,39.0,115563.0,38.3753,38.395,38.2671,38.3458,115563.0
2024-11-26 14:00:00,38.98,39.12,38.98,39.08,67650.0,38.3261,38.4638,38.3261,38.4245,67650.0
2024-11-26 14:30:00,39.08,39.12,38.99,39.07,76613.0,38.4245,38.4638,38.336,38.4146,76613.0
2024-11-26 15:00:00,39.07,39.3,39.06,39.12,139545.0,38.4146,38.6408,38.4048,38.4638,139545.0
2024-11-26 15:30:00,39.13,39.44,39.11,39.42,377686.0,38.4736,38.7784,38.454,38.7588,377686.0
2024-11-27 09:30:00,39.5,39.85,39.15,39.65,150782.0,38.8374,39.1815,38.4933,38.9849,150782.0
2024-11-27 10:00:00,39.62,39.67,39.11,39.13,143411.0,38.9554,39.0046,38.454,38.4736,143411.0
2024-11-27 10:30:00,39.11,39.11,38.96,38.98,60786.0,38.454,38.454,38.3065,38.3261,60786.0
2024-11-27 11:00:00,38.98,39.15,38.95,39.02,38928.0,38.3261,38.4933,38.2966,38.3655,38928.0
2024-11-27 11:30:00,39.02,39.26,38.98,39.15,95746.0,38.3655,38.6014,38.3261,38.4933,95746.0
2024-11-27 12:00:00,39.15,39.22,38.99,39.2,67980.0,38.4933,38.5621,38.336,38.5424,67980.0
2024-11-27 12:30:00,39.19,39.2,39.06,39.09,54132.0,38.5326,38.5424,38.4048,38.4343,54132.0
2024-11-27 13:00:00,39.08,39.22,39.08,39.21,40670.0,38.4245,38.5621,38.4245,38.5523,40670.0
2024-11-27 13:30:00,39.21,39.24,39.15,39.2,56471.0,38.5523,38.5818,38.4933,38.5424,56471.0
2024-11-27 14:00:00,39.2,39.29,39.18,39.25,47724.0,38.5424,38.6309,38.5228,38.5916,47724.0
2024-11-27 14:30:00,39.24,39.3,39.22,39.24,48027.0,38.5818,38.6408,38.5621,38.5818,48027.0
2024-11-27 15:00:00,39.25,39.42,39.2,39.41,145276.0,38.5916,38.7588,38.5424,38.7489,145276.0
2024-11-27 15:30:00,39.41,39.58,39.4,39.5,410296.0,38.7489,38.9161,38.7391,38.8374,410296.0
2024-11-29 09:30:00,39.91,40.06,39.77,39.87,187815.0,39.2405,39.388,39.1029,39.2012,187815.0
2024-11-29 10:00:00,39.87,40.01,39.85,39.95,75733.0,39.2012,39.3389,39.1815,39.2799,75733.0
2024-11-29 10:30:00,39.95,40.06,39.9,39.93,97660.0,39.2799,39.388,39.2307,39.2602,97660.0
2024-11-29 11:00:00,39.93,40.09,39.91,40.07,97094.0,39.2602,39.4175,39.2405,39.3979,97094.0
2024-11-29 11:30:00,40.08,40.11,39.89,39.94,56756.0,39.4077,39.4372,39.2209,39.27,56756.0
2024-11-29 12:00:00,39.94,40.12,39.92,40.09,111551.0,39.27,39.447,39.2504,39.4175,111551.0
2024-11-29 12:30:00,40.09,40.19,39.94,40.0,260221.0,39.4175,39.5158,39.27,39.329,260221.0
2024-12-02 09:30:00,39.91,39.91,39.28,39.39,120403.0,39.2405,39.2405,38.6211,38.7293,120403.0
2024-12-02 10:00:00,39.39,39.43,39.09,39.33,366033.0,38.7293,38.7686,38.4343,38.6703,366033.0
2024-12-02 10:30:00,39.33,39.45,39.17,39.24,189978.0,38.6703,38.7883,38.5129,38.5818,189978.0
2024-12-02 11:00:00,39.25,39.47,39.04,39.41,217629.0,38.5916,38.8079,38.3851,38.7489,217629.0
2024-12-02 11:30:00,39.4,39.54,39.38,39.48,144852.0,38.7391,38.8767,38.7194,38.8177,144852.0
2024-12-02 12:00:00,39.47,39.54,39.4,39.43,133618.0,38.8079,38.8767,38.7391,38.7686,133618.0
2024-12-02 12:30:00,39.4,39.61,39.38,39.52,82744.0,38.7391,38.9456,38.7194,38.8571,82744.0
2024-12-02 13:00:00,39.52,39.54,39.34,39.35,87215.0,38.8571,38.8767,38.6801,38.6899,87215.0
2024-12-02 13:30:00,39.36,39.48,39.32,39.44,119766.0,38.6998,38.8177,38.6604,38.7784,119766.0
2024-12-02 14:00:00,39.42,39.42,39.3,39.41,79097.0,38.7588,38.7588,38.6408,38.7489,79097.0
2024-12-02 14:30:00,39.41,39.46,39.35,39.45,99467.0,38.7489,38.7981,38.6899,38.7883,99467.0
2024-12-02 15:00:00,39.44,39.44,39.34,39.37,77330.0,38.7784,38.7784,38.6801,38.7096,77330.0
2024-12-02 15:30:00,39.37,39.39,39.19,39.22,539014.0,38.7096,38.7293,38.5326,38.5621,539014.0
2024-12-03 09:30:00,39.48,39.5,39.14,39.22,70853.0,38.8177,38.8374,38.4835,38.5621,70853.0
2024-12-03 10:00:00,39.22,39.27,39.08,39.1,112164.0,38.5621,38.6113,38.4245,38.4441,112164.0
2024-12-03 10:30:00,39.1,39.14,38.87,38.93,139389.0,38.4441,38.4835,38.218,38.277,139389.0
2024-12-03 11:00:00,38.93,38.94,38.78,38.86,74663.0,38.277,38.2868,38.1295,38.2081,74663.0
2024-12-03 11:30:00,38.87,38.9,38.77,38.83,98199.0,38.218,38.2475,38.1197,38.1787,98199.0
2024-12-03 12:00:00,38.83,39.03,38.81,39.0,100866.0,38.1787,38.3753,38.159,38.3458,100866.0
2024-12-03 12:30:00,38.99,39.17,38.99,39.15,51450.0,38.336,38.5129,38.336,38.4933,51450.0
2024-12-03 13:00:00,39.14,39.18,39.06,39.09,60121.0,38.4835,38.5228,38.4048,38.4343,60121.0
2024-12-03 13:30:00,39.09,39.1,38.95,38.98,80541.0,38.4343,38.4441,38.2966,38.3261,80541.0
2024-12-03 14:00:00,38.97,39.08,38.93,39.04,55684.0,38.3163,38.4245,38.277,38.3851,55684.0
2024-12-03 14:30:00,39.04,39.09,39.0,39.08,62031.0,38.3851,38.4343,38.3458,38.4245,62031.0
2024-12-03 15:00:00,39.08,39.2,39.05,39.18,62044.0,38.4245,38.5424,38.395,38.5228,62044.0
2024-12-03 15:30:00,39.17,39.23,39.03,39.13,305491.0,38.5129,38.5719,38.3753,38.4736,305491.0
2024-12-04 09:30:00,39.1,39.21,38.91,39.08,41323.0,38.4441,38.5523,38.2573,38.4245,41323.0
2024-12-04 10:00:00,39.08,39.08,38.8,38.93,42757.0,38.4245,38.4245,38.1492,38.277,42757.0
2024-12-04 10:30:00,38.94,38.94,38.81,38.9,35242.0,38.2868,38.2868,38.159,38.2475,35242.0
2024-12-04 11:00:00,38.88,38.92,38.77,38.8,51449.0,38.2278,38.2671,38.1197,38.1492,51449.0
2024-12-04 11:30:00,38.8,38.96,38.75,38.78,62486.0,38.1492,38.3065,38.1,38.1295,62486.0
2024-12-04 12:00:00,38.78,38.78,38.55,38.58,119193.0,38.1295,38.1295,37.9033,37.9328,119193.0
2024-12-04 12:30:00,38.57,38.65,38.56,38.63,36701.0,37.923,38.0017,37.9132,37.982,36701.0
2024-12-04 13:00:00,38.63,38.65,38.55,38.57,42118.0,37.982,38.0017,37.9033,37.923,42118.0
2024-12-04 13:30:00,38.56,38.57,38.44,38.47,76137.0,37.9132,37.923,37.7952,37.8247,76137.0
2024-12-04 14:00:00,38.45,38.49,38.36,38.44,59137.0,37.805,37.8444,37.7165,37.7952,59137.0
2024-12-04 14:30:00,38.44,38.66,38.43,38.58,106063.0,37.7952,38.0115,37.7854,37.9328,106063.0
2024-12-04 15:00:00,38.58,38.68,38.51,38.54,112500.0,37.9328,38.0312,37.864,37.8935,112500.0
2024-12-04 15:30:00,38.54,38.86,38.52,38.84,396032.0,37.8935,38.2081,37.8739,38.1885,396032.0
2024-12-05 09:30:00,38.36,38.88,38.17,38.88,161715.0,37.7165,38.2278,37.5297,38.2278,161715.0
2024-12-05 10:00:00,38.93,39.05,38.56,38.56,147298.0,38.277,38.395,37.9132,37.9132,147298.0
2024-12-05 10:30:00,38.54,38.72,38.54,38.59,86655.0,37.8935,38.0705,37.8935,37.9427,86655.0
2024-12-05 11:00:00,38.58,38.8,38.57,38.79,45716.0,37.9328,38.1492,37.923,38.1393,45716.0
2024-12-05 11:30:00,38.77,38.82,38.62,38.65,30876.0,38.1197,38.1688,37.9722,38.0017,30876.0
2024-12-05 12:00:00,38.64,38.76,38.59,38.59,46530.0,37.9918,38.1098,37.9427,37.9427,46530.0
2024-12-05 12:30:00,38.59,38.65,38.57,38.62,33573.0,37.9427,38.0017,37.923,37.9722,33573.0
2024-12-05 13:00:00,38.62,38.63,38.4,38.47,72255.0,37.9722,37.982,37.7559,37.8247,72255.0
2024-12-05 13:30:00,38.47,38.57,38.41,38.43,50318.0,37.8247,37.923,37.7657,37.7854,50318.0
2024-12-05 14:00:00,38.43,38.44,38.36,38.38,37175.0,37.7854,37.7952,37.7165,37.7362,37175.0
2024-12-05 14:30:00,38.38,38.4,38.3,38.37,59156.0,37.7362,37.7559,37.6575,37.7264,59156.0
2024-12-05 15:00:00,38.35,38.4,38.25,38.4,72556.0,37.7067,37.7559,37.6084,37.7559,72556.0
2024-12-05 15:30:00,38.4,38.5,38.31,38.37,468142.0,37.7559,37.8542,37.6674,37.7264,468142.0
2024-12-06 09:30:00,38.6,38.75,37.96,38.13,118625.0,37.9525,38.1,37.3232,37.4904,118625.0
2024-12-06 10:00:00,38.13,38.2,37.88,37.92,122050.0,37.4904,37.5592,37.2446,37.2839,122050.0
2024-12-06 10:30:00,37.91,38.14,37.8,38.09,126929.0,37.2741,37.5002,37.1659,37.4511,126929.0
2024-12-06 11:00:00,38.1,38.3,38.1,38.27,104306.0,37.4609,37.6575,37.4609,37.628,104306.0
2024-12-06 11:30:00,38.27,38.61,38.27,38.51,119585.0,37.628,37.9623,37.628,37.864,119585.0
2024-12-06 12:00:00,38.49,38.5,38.4,38.45,55836.0,37.8444,37.8542,37.7559,37.805,55836.0
2024-12-06 12:30:00,38.44,38.52,38.4,38.45,51835.0,37.7952,37.8739,37.7559,37.805,51835.0
2024-12-06 13:00:00,38.46,38.6,38.46,38.53,62229.0,37.8149,37.9525,37.8149,37.8837,62229.0
2024-12-06 13:30:00,38.52,38.52,38.35,38.45,68114.0,37.8739,37.8739,37.7067,37.805,68114.0
2024-12-06 14:00:00,38.45,38.46,38.27,38.28,99449.0,37.805,37.8149,37.628,37.6379,99449.0
2024-12-06 14:30:00,38.27,38.3,38.18,38.29,90933.0,37.628,37.6575,37.5396,37.6477,90933.0
2024-12-06 15:00:00,38.3,38.32,38.17,38.23,151052.0,37.6575,37.6772,37.5297,37.5887,151052.0
2024-12-06 15:30:00,38.23,38.61,38.18,38.55,575350.0,37.5887,37.9623,37.5396,37.9033,575350.0
2024-12-09 09:30:00,39.36,39.45,38.59,39.37,232785.0,38.6998,38.7883,37.9427,38.7096,232785.0
2024-12-09 10:00:00,39.33,39.64,39.08,39.21,168817.0,38.6703,38.9751,38.4245,38.5523,168817.0
2024-12-09 10:30:00,39.24,39.24,38.94,39.07,105322.0,38.5818,38.5818,38.2868,38.4146,105322.0
2024-12-09 11:00:00,39.04,39.2,38.85,39.05,97877.0,38.3851,38.5424,38.1983,38.395,97877.0
2024-12-09 11:30:00,39.08,39.28,38.97,39.22,94217.0,38.4245,38.6211,38.3163,38.5621,94217.0
2024-12-09 12:00:00,39.17,39.29,39.05,39.11,54465.0,38.5129,38.6309,38.395,38.454,54465.0
2024-12-09 12:30:00,39.11,39.21,39.09,39.11,38222.0,38.454,38.5523,38.4343,38.454,38222.0
2024-12-09 13:00:00,39.12,39.32,39.11,39.13,73580.0,38.4638,38.6604,38.454,38.4736,73580.0
2024-12-09 13:30:00,39.09,39.16,39.07,39.11,59509.0,38.4343,38.5031,38.4146,38.454,59509.0
2024-12-09 14:00:00,39.1,39.1,38.98,39.07,48490.0,38.4441,38.4441,38.3261,38.4146,48490.0
2024-12-09 14:30:00,39.07,39.07,38.62,38.64,111023.0,38.4146,38.4146,37.9722,37.9918,111023.0
2024-12-09 15:00:00,38.66,38.72,38.28,38.33,213918.0,38.0115,38.0705,37.6379,37.687,213918.0
2024-12-09 15:30:00,38.32,38.46,38.25,38.37,595384.0,37.6772,37.8149,37.6084,37.7264,595384.0
2024-12-10 09:30:00,38.68,38.82,38.13,38.47,111649.0,38.0312,38.1688,37.4904,37.8247,111649.0
2024-12-10 10:00:00,38.45,38.54,38.2,38.29,123181.0,37.805,37.8935,37.5592,37.6477,123181.0
2024-12-10 10:30:00,38.34,38.66,38.31,38.65,63957.0,37.6969,38.0115,37.6674,38.0017,63957.0
2024-12-10 11:00:00,38.66,38.78,38.59,38.64,58627.0,38.0115,38.1295,37.9427,37.9918,58627.0
2024-12-10 11:30:00,38.64,38.64,38.49,38.52,51107.0,37.9918,37.9918,37.8444,37.8739,51107.0
2024-12-10 12:00:00,38.52,38.56,38.43,38.44,34670.0,37.8739,37.9132,37.7854,37.7952,34670.0
2024-12-10 12:30:00,38.44,38.6,38.43,38.5,50845.0,37.7952,37.9525,37.7854,37.8542,50845.0
2024-12-10 13:00:00,38.5,38.58,38.46,38.51,43166.0,37.8542,37.9328,37.8149,37.864,43166.0
2024-12-10 13:30:00,38.5,38.54,38.46,38.5,45567.0,37.8542,37.8935,37.8149,37.8542,45567.0
2024-12-10 14:00:00,38.49,38.74,38.47,38.71,113288.0,37.8444,38.0902,37.8247,38.0607,113288.0
2024-12-10 14:30:00,38.71,38.92,38.67,38.76,134658.0,38.0607,38.2671,38.0213,38.1098,134658.0
2024-12-10 15:00:00,38.77,38.79,38.6,38.63,93867.0,38.1197,38.1393,37.9525,37.982,93867.0
2024-12-10 15:30:00,38.62,38.71,38.53,38.58,366139.0,37.9722,38.0607,37.8837,37.9328,366139.0
2024-12-11 09:30:00,38.79,38.84,38.32,38.45,75919.0,38.1393,38.1885,37.6772,37.805,75919.0
2024-12-11 10:00:00,38.44,38.45,37.87,38.18,382768.0,37.7952,37.805,37.2348,37.5396,382768.0
2024-12-11 10:30:00,38.15,38.19,37.74,37.82,151514.0,37.5101,37.5494,37.1069,37.1856,151514.0
2024-12-11 11:00:00,37.82,37.92,37.65,37.89,170996.0,37.1856,37.2839,37.0184,37.2544,170996.0
2024-12-11 11:30:00,37.91,38.17,37.87,38.11,77454.0,37.2741,37.5297,37.2348,37.4707,77454.0
2024-12-11 12:00:00,38.12,38.16,38.04,38.13,50402.0,37.4806,37.5199,37.4019,37.4904,50402.0
2024-12-11 12:30:00,38.13,38.15,37.99,38.1,46364.0,37.4904,37.5101,37.3527,37.4609,46364.0
2024-12-11 13:00:00,38.11,38.22,38.1,38.17,38245.0,37.4707,37.5789,37.4609,37.5297,38245.0
2024-12-11 13:30:00,38.17,38.24,38.12,38.23,57520.0,37.5297,37.5985,37.4806,37.5887,57520.0
2024-12-11 14:00:00,38.23,38.26,38.11,38.23,52990.0,37.5887,37.6182,37.4707,37.5887,52990.0
2024-12-11 14:30:00,38.23,38.4,38.14,38.28,111661.0,37.5887,37.7559,37.5002,37.6379,111661.0
2024-12-11 15:00:00,38.29,38.49,38.26,38.44,163292.0,37.6477,37.8444,37.6182,37.7952,163292.0
2024-12-11 15:30:00,38.43,38.7,38.35,38.4,982551.0,37.7854,38.0508,37.7067,37.7559,982551.0
2024-12-12 09:30:00,38.21,38.72,38.02,38.02,76427.0,37.5691,38.0705,37.3822,37.3822,76427.0
2024-12-12 10:00:00,38.05,38.07,37.72,37.84,144183.0,37.4117,37.4314,37.0873,37.2053,144183.0
2024-12-12 10:30:00,37.85,37.91,37.69,37.85,74411.0,37.2151,37.2741,37.0578,37.2151,74411.0
2024-12-12 11:00:00,37.86,37.91,37.75,37.9,66543.0,37.2249,37.2741,37.1168,37.2643,66543.0
2024-12-12 11:30:00,37.89,37.93,37.82,37.82,41093.0,37.2544,37.2937,37.1856,37.1856,41093.0
2024-12-12 12:00:00,37.82,38.0,37.82,37.9,45147.0,37.1856,37.3626,37.1856,37.2643,45147.0
2024-12-12 12:30:00,37.91,37.91,37.75,37.82,56029.0,37.2741,37.2741,37.1168,37.1856,56029.0
2024-12-12 13:00:00,37.83,37.96,37.78,37.89,45107.0,37.1954,37.3232,37.1463,37.2544,45107.0
2024-12-12 13:30:00,37.9,37.95,37.87,37.95,66728.0,37.2643,37.3134,37.2348,37.3134,66728.0
2024-12-12 14:00:00,37.95,37.98,37.79,37.81,78495.0,37.3134,37.3429,37.1561,37.1758,78495.0
2024-12-12 14:30:00,37.8,37.87,37.76,37.78,141953.0,37.1659,37.2348,37.1266,37.1463,141953.0
2024-12-12 15:00:00,37.79,37.9,37.79,37.87,58851.0,37.1561,37.2643,37.1561,37.2348,58851.0
2024-12-12 15:30:00,37.87,37.88,37.51,37.52,405384.0,37.2348,37.2446,36.8808,36.8906,405384.0
2024-12-13 09:30:00,37.56,37.68,37.26,37.38,163308.0,36.93,37.0479,36.635,36.753,163308.0
2024-12-13 10:00:00,37.38,37.58,37.29,37.34,76028.0,36.753,36.9496,36.6645,36.7136,76028.0
2024-12-13 10:30:00,37.35,37.46,37.25,37.27,106346.0,36.7235,36.8316,36.6252,36.6448,106346.0
2024-12-13 11:00:00,37.26,37.49,37.25,37.48,58731.0,36.635,36.8611,36.6252,36.8513,58731.0
2024-12-13 11:30:00,37.48,37.7,37.48,37.7,60408.0,36.8513,37.0676,36.8513,37.0676,60408.0
2024-12-13 12:00:00,37.69,37.71,37.61,37.62,76442.0,37.0578,37.0774,36.9791,36.9889,76442.0
2024-12-13 12:30:00,37.62,37.81,37.55,37.8,77286.0,36.9889,37.1758,36.9201,37.1659,77286.0
2024-12-13 13:00:00,37.8,37.9,37.79,37.86,79611.0,37.1659,37.2643,37.1561,37.2249,79611.0
2024-12-13 13:30:00,37.87,37.87,37.74,37.77,37994.0,37.2348,37.2348,37.1069,37.1364,37994.0
2024-12-13 14:00:00,37.76,37.83,37.7,37.72,24036.0,37.1266,37.1954,37.0676,37.0873,24036.0
2024-12-13 14:30:00,37.72,37.77,37.68,37.7,34764.0,37.0873,37.1364,37.0479,37.0676,34764.0
2024-12-13 15:00:00,37.71,37.83,37.67,37.75,71117.0,37.0774,37.1954,37.0381,37.1168,71117.0
2024-12-13 15:30:00,37.75,37.84,37.65,37.7,252722.0,37.1168,37.2053,37.0184,37.0676,252722.0
2024-12-16 09:30:00,37.57,37.76,37.39,37.61,65024.0,36.9398,37.1266,36.7628,36.9791,65024.0
2024-12-16 10:00:00,37.61,37.65,37.37,37.61,53199.0,36.9791,37.0184,36.7431,36.9791,53199.0
2024-12-16 10:30:00,37.59,37.78,37.58,37.67,51503.0,36.9595,37.1463,36.9496,37.0381,51503.0
2024-12-16 11:00:00,37.67,37.67,37.42,37.44,94355.0,37.0381,37.0381,36.7923,36.812,94355.0
2024-12-16 11:30:00,37.45,37.66,37.43,37.57,110531.0,36.8218,37.0283,36.8021,36.9398,110531.0
2024-12-16 12:00:00,37.55,37.65,37.53,37.6,66600.0,36.9201,37.0184,36.9005,36.9693,66600.0
2024-12-16 12:30:00,37.59,37.72,37.55,37.71,60472.0,36.9595,37.0873,36.9201,37.0774,60472.0
2024-12-16 13:00:00,37.73,37.78,37.7,37.74,36077.0,37.0971,37.1463,37.0676,37.1069,36077.0
2024-12-16 13:30:00,37.73,37.76,37.7,37.71,28390.0,37.0971,37.1266,37.0676,37.0774,28390.0
2024-12-16 14:00:00,37.71,37.72,37.61,37.65,49188.0,37.0774,37.0873,36.9791,37.0184,49188.0
2024-12-16 14:30:00,37.65,37.78,37.62,37.77,56904.0,37.0184,37.1463,36.9889,37.1364,56904.0
2024-12-16 15:00:00,37.77,37.83,37.68,37.7,94886.0,37.1364,37.1954,37.0479,37.0676,94886.0
2024-12-16 15:30:00,37.7,37.73,37.58,37.59,328315.0,37.0676,37.0971,36.9496,36.9595,328315.0
2024-12-17 09:30:00,37.31,37.44,37.12,37.37,54249.0,36.6841,36.812,36.4973,36.7431,54249.0
2024-12-17 10:00:00,37.34,37.34,36.83,36.84,103092.0,36.7136,36.7136,36.2122,36.222,103092.0
2024-12-17 10:30:00,36.82,36.87,36.69,36.84,169638.0,36.2024,36.2515,36.0745,36.222,169638.0
2024-12-17 11:00:00,36.84,36.92,36.76,36.83,87413.0,36.222,36.3007,36.1434,36.2122,87413.0
2024-12-17 11:30:00,36.82,37.0,36.79,36.91,103072.0,36.2024,36.3793,36.1729,36.2909,103072.0
2024-12-17 12:00:00,36.9,36.9,36.74,36.74,82167.0,36.281,36.281,36.1237,36.1237,82167.0
2024-12-17 12:30:00,36.74,36.82,36.66,36.79,96580.0,36.1237,36.2024,36.0451,36.1729,96580.0
2024-12-17 13:00:00,36.78,36.82,36.69,36.7,73349.0,36.163,36.2024,36.0745,36.0844,73349.0
2024-12-17 13:30:00,36.7,36.77,36.68,36.73,145448.0,36.0844,36.1532,36.0647,36.1139,145448.0
2024-12-17 14:00:00,36.73,36.87,36.69,36.82,173175.0,36.1139,36.2515,36.0745,36.2024,173175.0
2024-12-17 14:30:00,36.82,36.82,36.62,36.7,156792.0,36.2024,36.2024,36.0057,36.0844,156792.0
2024-12-17 15:00:00,36.7,36.74,36.63,36.64,104574.0,36.0844,36.1237,36.0156,36.0254,104574.0
2024-12-17 15:30:00,36.64,36.87,36.59,36.59,702970.0,36.0254,36.2515,35.9762,35.9762,702970.0
2024-12-18 09:30:00,36.9,37.12,36.81,36.89,49321.0,36.281,36.4973,36.1925,36.2712,49321.0
2024-12-18 10:00:00,36.9,36.97,36.76,36.78,48053.0,36.281,36.3499,36.1434,36.163,48053.0
2024-12-18 10:30:00,36.78,36.85,36.67,36.75,91670.0,36.163,36.2319,36.0549,36.1335,91670.0
2024-12-18 11:00:00,36.76,36.8,36.56,36.62,117192.0,36.1434,36.1827,35.9467,36.0057,117192.0
2024-12-18 11:30:00,36.61,36.64,36.5,36.58,123953.0,35.9959,36.0254,35.8877,35.9664,123953.0
2024-12-18 12:00:00,36.58,36.76,36.57,36.69,103659.0,35.9664,36.1434,35.9566,36.0745,103659.0
2024-12-18 12:30:00,36.68,36.71,36.58,36.59,82764.0,36.0647,36.0942,35.9664,35.9762,82764.0
2024-12-18 13:00:00,36.59,36.6,36.53,36.57,58193.0,35.9762,35.9861,35.9172,35.9566,58193.0
2024-12-18 13:30:00,36.58,36.78,36.57,36.76,55685.0,35.9664,36.163,35.9566,36.1434,55685.0
2024-12-18 14:00:00,36.76,36.76,36.04,36.04,139091.0,36.1434,36.1434,35.4355,35.4355,139091.0
2024-12-18 14:30:00,36.04,36.21,35.4,35.46,227896.0,35.4355,35.6026,34.8062,34.8652,227896.0
2024-12-18 15:00:00,35.47,35.52,35.04,35.12,281984.0,34.875,34.9242,34.4522,34.5309,281984.0
2024-12-18 15:30:00,35.14,35.15,34.54,34.61,802831.0,34.5505,34.5604,33.9606,34.0294,802831.0
2024-12-19 09:30:00,35.16,35.46,34.73,34.77,202059.0,34.5702,34.8652,34.1474,34.1868,202059.0
2024-12-19 10:00:00,34.78,34.84,34.26,34.27,236611.0,34.1966,34.2556,33.6853,33.6951,236611.0
2024-12-19 10:30:00,34.26,34.81,34.26,34.78,172123.0,33.6853,34.2261,33.6853,34.1966,172123.0
2024-12-19 11:00:00,34.77,34.96,34.62,34.95,198517.0,34.1868,34.3736,34.0393,34.3637,198517.0
2024-12-19 11:30:00,34.95,35.09,34.79,34.88,148537.0,34.3637,34.5014,34.2064,34.2949,148537.0
2024-12-19 12:00:00,34.87,34.89,34.65,34.67,64421.0,34.2851,34.3047,34.0688,34.0884,64421.0
2024-12-19 12:30:00,34.71,34.71,34.52,34.62,62825.0,34.1278,34.1278,33.9409,34.0393,62825.0
2024-12-19 13:00:00,34.61,34.61,34.43,34.56,61510.0,34.0294,34.0294,33.8525,33.9803,61510.0
2024-12-19 13:30:00,34.55,34.73,34.52,34.73,84924.0,33.9704,34.1474,33.9409,34.1474,84924.0
2024-12-19 14:00:00,34.75,34.75,34.48,34.49,68135.0,34.1671,34.1671,33.9016,33.9115,68135.0
2024-12-19 14:30:00,34.51,34.62,34.47,34.54,95359.0,33.9311,34.0393,33.8918,33.9606,95359.0
2024-12-19 15:00:00,34.54,34.79,34.44,34.73,179518.0,33.9606,34.2064,33.8623,34.1474,179518.0
2024-12-19 15:30:00,34.73,34.76,34.49,34.62,646435.0,34.1474,34.1769,33.9115,34.0393,646435.0
2024-12-20 09:30:00,34.49,35.11,34.25,34.82,199259.0,33.9115,34.5211,33.6755,34.2359,199259.0
2024-12-20 10:00:00,34.87,34.97,34.64,34.93,50725.0,34.2851,34.3834,34.0589,34.3441,50725.0
2024-12-20 10:30:00,34.93,35.13,34.92,35.04,75515.0,34.3441,34.5407,34.3342,34.4522,75515.0
2024-12-20 11:00:00,35.05,35.25,35.04,35.14,79704.0,34.4621,34.6587,34.4522,34.5505,79704.0
2024-12-20 11:30:00,35.17,35.3,35.15,35.24,97951.0,34.58,34.7079,34.5604,34.6489,97951.0
2024-12-20 12:00:00,35.23,35.36,35.15,35.33,98826.0,34.639,34.7669,34.5604,34.7374,98826.0
2024-12-20 12:30:00,35.31,35.33,35.15,35.16,81173.0,34.7177,34.7374,34.5604,34.5702,81173.0
2024-12-20 13:00:00,35.16,35.17,35.01,35.03,76074.0,34.5702,34.58,34.4227,34.4424,76074.0
2024-12-20 13:30:00,35.02,35.12,34.97,35.04,97953.0,34.4326,34.5309,34.3834,34.4522,97953.0
2024-12-20 14:00:00,35.04,35.06,34.94,35.05,110308.0,34.4522,34.4719,34.3539,34.4621,110308.0
2024-12-20 14:30:00,35.04,35.13,34.99,35.11,122918.0,34.4522,34.5407,34.4031,34.5211,122918.0
2024-12-20 15:00:00,35.11,35.11,34.94,35.04,144120.0,34.5211,34.5211,34.3539,34.4522,144120.0
2024-12-20 15:30:00,35.04,35.16,34.85,34.87,618316.0,34.4522,34.5702,34.2654,34.2851,618316.0
2024-12-23 09:30:00,34.7,34.9,34.63,34.73,141803.0,34.1179,34.3146,34.0491,34.1474,141803.0
2024-12-23 10:00:00,34.75,34.8,34.59,34.77,72251.0,34.1671,34.2163,34.0098,34.1868,72251.0
2024-12-23 10:30:00,34.77,34.81,34.57,34.65,65659.0,34.1868,34.2261,33.9901,34.0688,65659.0
2024-12-23 11:00:00,34.65,34.86,34.62,34.82,92225.0,34.0688,34.2752,34.0393,34.2359,92225.0
2024-12-23 11:30:00,34.84,34.98,34.78,34.98,49080.0,34.2556,34.3932,34.1966,34.3932,49080.0
2024-12-23 12:00:00,34.98,35.02,34.95,35.0,42363.0,34.3932,34.4326,34.3637,34.4129,42363.0
2024-12-23 12:30:00,34.99,35.01,34.83,34.96,61474.0,34.4031,34.4227,34.2457,34.3736,61474.0
2024-12-23 13:00:00,34.96,35.04,34.95,35.03,41686.0,34.3736,34.4522,34.3637,34.4424,41686.0
2024-12-23 13:30:00,35.02,35.04,34.93,34.98,34260.0,34.4326,34.4522,34.3441,34.3932,34260.0
2024-12-23 14:00:00,35.0,35.02,34.95,34.97,34944.0,34.4129,34.4326,34.3637,34.3834,34944.0
2024-12-23 14:30:00,34.98,35.05,34.95,35.02,50264.0,34.3932,34.4621,34.3637,34.4326,50264.0
2024-12-23 15:00:00,35.01,35.13,34.98,35.11,102401.0,34.4227,34.5407,34.3932,34.5211,102401.0
2024-12-23 15:30:00,35.11,35.29,35.09,35.28,316622.0,34.5211,34.698,34.5014,34.6882,316622.0
2024-12-24 09:30:00,35.28,35.48,35.11,35.24,33543.0,34.6882,34.8848,34.5211,34.6489,33543.0
2024-12-24 10:00:00,35.26,35.64,35.24,35.55,72332.0,34.6685,35.0422,34.6489,34.9537,72332.0
2024-12-24 10:30:00,35.54,35.62,35.49,35.56,112173.0,34.9438,35.0225,34.8947,34.9635,112173.0
2024-12-24 11:00:00,35.56,35.57,35.48,35.52,49467.0,34.9635,34.9733,34.8848,34.9242,49467.0
2024-12-24 11:30:00,35.52,35.65,35.46,35.51,81667.0,34.9242,35.052,34.8652,34.9143,81667.0
2024-12-24 12:00:00,35.5,35.7,35.5,35.7,81664.0,34.9045,35.1012,34.9045,35.1012,81664.0
2024-12-24 12:30:00,35.71,35.78,35.6,35.76,122944.0,35.111,35.1798,35.0028,35.1601,122944.0
2024-12-26 09:30:00,35.51,35.81,35.47,35.73,32953.0,34.9143,35.2093,34.875,35.1307,32953.0
2024-12-26 10:00:00,35.75,35.87,35.66,35.79,19108.0,35.1503,35.2683,35.0618,35.1896,19108.0
2024-12-26 10:30:00,35.81,35.89,35.76,35.89,21757.0,35.2093,35.288,35.1601,35.288,21757.0
2024-12-26 11:00:00,35.9,35.98,35.87,35.98,24666.0,35.2978,35.3765,35.2683,35.3765,24666.0
2024-12-26 11:30:00,35.94,35.99,35.89,35.96,22739.0,35.3371,35.3863,35.288,35.3568,22739.0
2024-12-26 12:00:00,35.95,35.97,35.81,35.81,19297.0,35.347,35.3666,35.2093,35.2093,19297.0
2024-12-26 12:30:00,35.81,35.87,35.79,35.84,19637.0,35.2093,35.2683,35.1896,35.2388,19637.0
2024-12-26 13:00:00,35.84,35.95,35.84,35.92,21608.0,35.2388,35.347,35.2388,35.3175,21608.0
2024-12-26 13:30:00,35.91,35.96,35.88,35.91,23274.0,35.3076,35.3568,35.2781,35.3076,23274.0
2024-12-26 14:00:00,35.9,35.9,35.86,35.88,20640.0,35.2978,35.2978,35.2585,35.2781,20640.0
2024-12-26 14:30:00,35.89,35.89,35.85,35.86,19819.0,35.288,35.288,35.2486,35.2585,19819.0
2024-12-26 15:00:00,35.87,35.96,35.86,35.92,37162.0,35.2683,35.3568,35.2585,35.3175,37162.0
2024-12-26 15:30:00,35.91,36.09,35.9,36.01,191076.0,35.3076,35.4846,35.2978,35.406,191076.0
2024-12-27 09:30:00,35.67,36.26,35.67,36.14,48179.0,35.0717,35.6518,35.0717,35.5338,48179.0
2024-12-27 10:00:00,36.15,36.15,35.6,35.69,51084.0,35.5436,35.5436,35.0028,35.0913,51084.0
2024-12-27 10:30:00,35.65,35.81,35.57,35.71,34204.0,35.052,35.2093,34.9733,35.111,34204.0
2024-12-27 11:00:00,35.71,35.88,35.62,35.88,36620.0,35.111,35.2781,35.0225,35.2781,36620.0
2024-12-27 11:30:00,35.88,35.89,35.63,35.66,32264.0,35.2781,35.288,35.0323,35.0618,32264.0
2024-12-27 12:00:00,35.66,35.68,35.52,35.58,35146.0,35.0618,35.0815,34.9242,34.9832,35146.0
2024-12-27 12:30:00,35.58,35.65,35.5,35.6,30118.0,34.9832,35.052,34.9045,35.0028,30118.0
2024-12-27 13:00:00,35.6,35.63,35.53,35.6,25499.0,35.0028,35.0323,34.934,35.0028,25499.0
2024-12-27 13:30:00,35.62,35.69,35.58,35.69,24836.0,35.0225,35.0913,34.9832,35.0913,24836.0
2024-12-27 14:00:00,35.67,35.78,35.62,35.75,27231.0,35.0717,35.1798,35.0225,35.1503,27231.0
2024-12-27 14:30:00,35.74,35.83,35.71,35.78,25586.0,35.1405,35.229,35.111,35.1798,25586.0
2024-12-27 15:00:00,35.78,35.81,35.67,35.68,37901.0,35.1798,35.2093,35.0717,35.0815,37901.0
2024-12-27 15:30:00,35.68,35.73,35.54,35.65,188573.0,35.0815,35.1307,34.9438,35.052,188573.0
2024-12-30 09:30:00,35.32,35.6,35.13,35.2,74910.0,34.7275,35.0028,34.5407,34.6095,74910.0
2024-12-30 10:00:00,35.13,35.35,35.08,35.28,37638.0,34.5407,34.757,34.4916,34.6882,37638.0
2024-12-30 10:30:00,35.27,35.54,35.25,35.54,28934.0,34.6784,34.9438,34.6587,34.9438,28934.0
2024-12-30 11:00:00,35.55,35.69,35.51,35.64,33735.0,34.9537,35.0913,34.9143,35.0422,33735.0
2024-12-30 11:30:00,35.62,35.77,35.61,35.75,38060.0,35.0225,35.17,35.0127,35.1503,38060.0
2024-12-30 12:00:00,35.74,35.82,35.72,35.79,52352.0,35.1405,35.2191,35.1208,35.1896,52352.0
2024-12-30 12:30:00,35.78,35.9,35.73,35.83,41952.0,35.1798,35.2978,35.1307,35.229,41952.0
2024-12-30 13:00:00,35.83,35.92,35.78,35.8,21480.0,35.229,35.3175,35.1798,35.1995,21480.0
2024-12-30 13:30:00,35.79,35.88,35.78,35.83,27651.0,35.1896,35.2781,35.1798,35.229,27651.0
2024-12-30 14:00:00,35.85,35.86,35.77,35.83,22623.0,35.2486,35.2585,35.17,35.229,22623.0
2024-12-30 14:30:00,35.8,35.84,35.78,35.82,19332.0,35.1995,35.2388,35.1798,35.2191,19332.0
2024-12-30 15:00:00,35.81,35.9,35.77,35.79,29526.0,35.2093,35.2978,35.17,35.1896,29526.0
2024-12-30 15:30:00,35.79,35.86,35.67,35.7,217234.0,35.1896,35.2585,35.0717,35.1012,217234.0
2024-12-31 09:30:00,35.83,36.31,35.81,36.31,74467.0,35.229,35.7009,35.2093,35.7009,74467.0
2024-12-31 10:00:00,36.27,36.38,36.09,36.3,41175.0,35.6616,35.7697,35.4846,35.6911,41175.0
2024-12-31 10:30:00,36.28,36.33,36.14,36.19,36109.0,35.6714,35.7206,35.5338,35.5829,36109.0
2024-12-31 11:00:00,36.17,36.21,36.08,36.13,27041.0,35.5633,35.6026,35.4748,35.5239,27041.0
2024-12-31 11:30:00,36.13,36.2,36.09,36.11,23719.0,35.5239,35.5928,35.4846,35.5043,23719.0
2024-12-31 12:00:00,36.11,36.12,35.97,35.99,32934.0,35.5043,35.5141,35.3666,35.3863,32934.0
2024-12-31 12:30:00,35.97,36.14,35.89,36.14,53542.0,35.3666,35.5338,35.288,35.5338,53542.0
2024-12-31 13:00:00,36.15,36.21,35.98,36.01,30165.0,35.5436,35.6026,35.3765,35.406,30165.0
2024-12-31 13:30:00,36.0,36.13,35.97,36.06,21600.0,35.3961,35.5239,35.3666,35.4551,21600.0
2024-12-31 14:00:00,36.05,36.09,35.91,35.96,33383.0,35.4453,35.4846,35.3076,35.3568,33383.0
2024-12-31 14:30:00,35.97,36.05,35.87,36.04,23448.0,35.3666,35.4453,35.2683,35.4355,23448.0
2024-12-31 15:00:00,36.03,36.12,35.97,36.07,30575.0,35.4256,35.5141,35.3666,35.4649,30575.0
2024-12-31 15:30:00,36.07,36.08,35.92,36.02,152927.0,35.4649,35.4748,35.3175,35.4158,152927.0
2025-01-02 09:30:00,36.41,36.6,36.14,36.51,88959.0,35.7992,35.9861,35.5338,35.8976,88959.0
2025-01-02 10:00:00,36.5,36.77,36.31,36.34,74560.0,35.8877,36.1532,35.7009,35.7304,74560.0
2025-01-02 10:30:00,36.35,36.41,36.22,36.26,96159.0,35.7403,35.7992,35.6124,35.6518,96159.0
2025-01-02 11:00:00,36.28,36.3,36.06,36.2,36003.0,35.6714,35.6911,35.4551,35.5928,36003.0
2025-01-02 11:30:00,36.18,36.26,36.04,36.08,40052.0,35.5731,35.6518,35.4355,35.4748,40052.0
2025-01-02 12:00:00,36.08,36.2,35.91,35.95,51000.0,35.4748,35.5928,35.3076,35.347,51000.0
2025-01-02 12:30:00,35.92,35.93,35.67,35.85,74673.0,35.3175,35.3273,35.0717,35.2486,74673.0
2025-01-02 13:00:00,35.85,35.87,35.67,35.72,47915.0,35.2486,35.2683,35.0717,35.1208,47915.0
2025-01-02 13:30:00,35.72,35.75,35.59,35.73,79968.0,35.1208,35.1503,34.993,35.1307,79968.0
2025-01-02 14:00:00,35.73,35.84,35.71,35.82,54628.0,35.1307,35.2388,35.111,35.2191,54628.0
2025-01-02 14:30:00,35.81,35.81,35.65,35.7,57611.0,35.2093,35.2093,35.052,35.1012,57611.0
2025-01-02 15:00:00,35.69,35.85,35.69,35.8,118441.0,35.0913,35.2486,35.0913,35.1995,118441.0
2025-01-02 15:30:00,35.8,35.88,35.7,35.75,291901.0,35.1995,35.2781,35.1012,35.1503,291901.0
2025-01-03 09:30:00,36.0,36.12,34.94,34.94,98184.0,35.3961,35.5141,34.3539,34.3539,98184.0
2025-01-03 10:00:00,34.97,35.49,34.93,35.45,164882.0,34.3834,34.8947,34.3441,34.8553,164882.0
2025-01-03 10:30:00,35.44,35.61,35.38,35.48,128402.0,34.8455,35.0127,34.7865,34.8848,128402.0
2025-01-03 11:00:00,35.5,35.56,35.39,35.51,44493.0,34.9045,34.9635,34.7964,34.9143,44493.0
2025-01-03 11:30:00,35.52,35.64,35.39,35.5,66405.0,34.9242,35.0422,34.7964,34.9045,66405.0
2025-01-03 12:00:00,35.5,35.72,35.5,35.65,44424.0,34.9045,35.1208,34.9045,35.052,44424.0
2025-01-03 12:30:00,35.65,35.68,35.54,35.57,38876.0,35.052,35.0815,34.9438,34.9733,38876.0
2025-01-03 13:00:00,35.58,35.72,35.53,35.71,70079.0,34.9832,35.1208,34.934,35.111,70079.0
2025-01-03 13:30:00,35.71,35.73,35.55,35.56,62516.0,35.111,35.1307,34.9537,34.9635,62516.0
2025-01-03 14:00:00,35.56,35.69,35.55,35.66,27730.0,34.9635,35.0913,34.9537,35.0618,27730.0
2025-01-03 14:30:00,35.66,35.77,35.57,35.63,50929.0,35.0618,35.17,34.9733,35.0323,50929.0
2025-01-03 15:00:00,35.63,35.8,35.58,35.77,44587.0,35.0323,35.1995,34.9832,35.17,44587.0
2025-01-03 15:30:00,35.77,35.85,35.7,35.85,299114.0,35.17,35.2486,35.1012,35.2486,299114.0
2025-01-06 09:30:00,36.63,36.82,36.15,36.78,374807.0,36.0156,36.2024,35.5436,36.163,374807.0
2025-01-06 10:00:00,36.83,36.85,36.56,36.67,120612.0,36.2122,36.2319,35.9467,36.0549,120612.0
2025-01-06 10:30:00,36.67,36.69,36.4,36.42,71031.0,36.0549,36.0745,35.7894,35.8091,71031.0
2025-01-06 11:00:00,36.41,36.72,36.4,36.7,42930.0,35.7992,36.104,35.7894,36.0844,42930.0
2025-01-06 11:30:00,36.71,36.8,36.68,36.75,54963.0,36.0942,36.1827,36.0647,36.1335,54963.0
2025-01-06 12:00:00,36.75,36.75,36.6,36.65,116111.0,36.1335,36.1335,35.9861,36.0352,116111.0
2025-01-06 12:30:00,36.65,36.65,36.45,36.54,50243.0,36.0352,36.0352,35.8386,35.9271,50243.0
2025-01-06 13:00:00,36.52,36.52,36.4,36.42,44487.0,35.9074,35.9074,35.7894,35.8091,44487.0
2025-01-06 13:30:00,36.42,36.46,36.31,36.34,53152.0,35.8091,35.8484,35.7009,35.7304,53152.0
2025-01-06 14:00:00,36.34,36.38,36.24,36.31,34717.0,35.7304,35.7697,35.6321,35.7009,34717.0
2025-01-06 14:30:00,36.29,36.36,36.2,36.2,54003.0,35.6813,35.7501,35.5928,35.5928,54003.0
2025-01-06 15:00:00,36.21,36.23,36.1,36.15,152399.0,35.6026,35.6223,35.4944,35.5436,152399.0
2025-01-06 15:30:00,36.14,36.23,36.07,36.2,359301.0,35.5338,35.6223,35.4649,35.5928,359301.0
2025-01-07 09:30:00,36.67,36.78,36.41,36.41,182201.0,36.0549,36.163,35.7992,35.7992,182201.0
2025-01-07 10:00:00,36.41,36.44,35.52,35.93,241418.0,35.7992,35.8287,34.9242,35.3273,241418.0
2025-01-07 10:30:00,35.93,36.01,35.59,35.98,170858.0,35.3273,35.406,34.993,35.3765,170858.0
2025-01-07 11:00:00,36.0,36.11,35.92,36.05,184331.0,35.3961,35.5043,35.3175,35.4453,184331.0
2025-01-07 11:30:00,36.02,36.12,35.91,36.01,117027.0,35.4158,35.5141,35.3076,35.406,117027.0
2025-01-07 12:00:00,36.01,36.09,35.9,35.92,101064.0,35.406,35.4846,35.2978,35.3175,101064.0
2025-01-07 12:30:00,35.91,36.05,35.85,36.01,132363.0,35.3076,35.4453,35.2486,35.406,132363.0
2025-01-07 13:00:00,36.02,36.11,36.01,36.07,69459.0,35.4158,35.5043,35.406,35.4649,69459.0
2025-01-07 13:30:00,36.07,36.08,35.88,35.88,54291.0,35.4649,35.4748,35.2781,35.2781,54291.0
2025-01-07 14:00:00,35.88,35.94,35.79,35.91,119764.0,35.2781,35.3371,35.1896,35.3076,119764.0
2025-01-07 14:30:00,35.9,35.94,35.84,35.93,184455.0,35.2978,35.3371,35.2388,35.3273,184455.0
2025-01-07 15:00:00,35.93,35.94,35.62,35.74,207771.0,35.3273,35.3371,35.0225,35.1405,207771.0
2025-01-07 15:30:00,35.73,35.82,35.64,35.77,418305.0,35.1307,35.2191,35.0422,35.17,418305.0
2025-01-08 09:30:00,35.16,35.56,35.12,35.22,129507.0,34.5702,34.9635,34.5309,34.6292,129507.0
2025-01-08 10:00:00,35.16,35.46,35.13,35.17,56271.0,34.5702,34.8652,34.5407,34.58,56271.0
2025-01-08 10:30:00,35.16,35.66,35.15,35.65,105388.0,34.5702,35.0618,34.5604,35.052,105388.0
2025-01-08 11:00:00,35.65,36.18,35.61,36.1,416250.0,35.052,35.5731,35.0127,35.4944,416250.0
2025-01-08 11:30:00,36.11,36.17,36.02,36.06,178608.0,35.5043,35.5633,35.4158,35.4551,178608.0
2025-01-08 12:00:00,36.06,36.1,35.89,35.91,218695.0,35.4551,35.4944,35.288,35.3076,218695.0
2025-01-08 12:30:00,35.91,35.96,35.79,35.82,124349.0,35.3076,35.3568,35.1896,35.2191,124349.0
2025-01-08 13:00:00,35.82,35.93,35.71,35.8,79116.0,35.2191,35.3273,35.111,35.1995,79116.0
2025-01-08 13:30:00,35.79,35.81,35.61,35.69,65271.0,35.1896,35.2093,35.0127,35.0913,65271.0
2025-01-08 14:00:00,35.69,35.84,35.63,35.8,69819.0,35.0913,35.2388,35.0323,35.1995,69819.0
2025-01-08 14:30:00,35.79,35.79,35.66,35.76,64384.0,35.1896,35.1896,35.0618,35.1601,64384.0
2025-01-08 15:00:00,35.76,35.82,35.57,35.78,110661.0,35.1601,35.2191,34.9733,35.1798,110661.0
2025-01-08 15:30:00,35.78,35.78,35.57,35.63,423200.0,35.1798,35.1798,34.9733,35.0323,423200.0
2025-01-10 09:30:00,35.12,35.2,34.59,34.72,128638.0,34.5309,34.6095,34.0098,34.1376,128638.0
2025-01-10 10:00:00,34.7,34.7,34.29,34.51,118224.0,34.1179,34.1179,33.7148,33.9311,118224.0
2025-01-10 10:30:00,34.49,34.61,34.26,34.34,65606.0,33.9115,34.0294,33.6853,33.764,65606.0
2025-01-10 11:00:00,34.33,34.38,34.25,34.3,97523.0,33.7541,33.8033,33.6755,33.7246,97523.0
2025-01-10 11:30:00,34.3,34.37,34.18,34.22,70729.0,33.7246,33.7935,33.6067,33.646,70729.0
2025-01-10 12:00:00,34.22,34.28,34.16,34.27,45470.0,33.646,33.705,33.587,33.6951,45470.0
2025-01-10 12:30:00,34.28,34.35,34.23,34.29,35607.0,33.705,33.7738,33.6558,33.7148,35607.0
2025-01-10 13:00:00,34.3,34.45,34.21,34.42,38288.0,33.7246,33.8721,33.6361,33.8426,38288.0
2025-01-10 13:30:00,34.42,34.48,34.37,34.48,65781.0,33.8426,33.9016,33.7935,33.9016,65781.0
2025-01-10 14:00:00,34.47,34.5,34.36,34.46,48756.0,33.8918,33.9213,33.7836,33.882,48756.0
2025-01-10 14:30:00,34.48,34.48,34.33,34.35,51972.0,33.9016,33.9016,33.7541,33.7738,51972.0
2025-01-10 15:00:00,34.35,34.35,34.12,34.14,175087.0,33.7738,33.7738,33.5477,33.5673,175087.0
2025-01-10 15:30:00,34.15,34.29,34.11,34.2,444755.0,33.5772,33.7148,33.5378,33.6263,444755.0
2025-01-13 09:30:00,33.95,34.33,33.7,34.3,112640.0,33.3805,33.7541,33.1347,33.7246,112640.0
2025-01-13 10:00:00,34.28,34.34,34.05,34.16,57243.0,33.705,33.764,33.4788,33.587,57243.0
2025-01-13 10:30:00,34.16,34.42,34.16,34.27,49706.0,33.587,33.8426,33.587,33.6951,49706.0
2025-01-13 11:00:00,34.27,34.35,34.19,34.33,65233.0,33.6951,33.7738,33.6165,33.7541,65233.0
2025-01-13 11:30:00,34.32,34.39,34.18,34.2,49110.0,33.7443,33.8131,33.6067,33.6263,49110.0
2025-01-13 12:00:00,34.22,34.47,34.19,34.43,36735.0,33.646,33.8918,33.6165,33.8525,36735.0
2025-01-13 12:30:00,34.43,34.51,34.37,34.51,36585.0,33.8525,33.9311,33.7935,33.9311,36585.0
2025-01-13 13:00:00,34.5,34.51,34.43,34.5,47306.0,33.9213,33.9311,33.8525,33.9213,47306.0
2025-01-13 13:30:00,34.49,34.58,34.47,34.58,36607.0,33.9115,33.9999,33.8918,33.9999,36607.0
2025-01-13 14:00:00,34.57,34.7,34.53,34.69,43915.0,33.9901,34.1179,33.9508,34.1081,43915.0
2025-01-13 14:30:00,34.68,34.72,34.6,34.7,50516.0,34.0983,34.1376,34.0196,34.1179,50516.0
2025-01-13 15:00:00,34.7,34.83,34.65,34.77,58463.0,34.1179,34.2457,34.0688,34.1868,58463.0
2025-01-13 15:30:00,34.77,35.05,34.74,34.95,387542.0,34.1868,34.4621,34.1573,34.3637,387542.0
2025-01-14 09:30:00,35.17,35.3,35.02,35.06,81261.0,34.58,34.7079,34.4326,34.4719,81261.0
2025-01-14 10:00:00,35.06,35.24,35.03,35.14,39980.0,34.4719,34.6489,34.4424,34.5505,39980.0
2025-01-14 10:30:00,35.12,35.34,35.09,35.31,61860.0,34.5309,34.7472,34.5014,34.7177,61860.0
2025-01-14 11:00:00,35.31,35.32,35.04,35.08,46569.0,34.7177,34.7275,34.4522,34.4916,46569.0
2025-01-14 11:30:00,35.07,35.1,34.92,34.93,60278.0,34.4817,34.5112,34.3342,34.3441,60278.0
2025-01-14 12:00:00,34.92,35.09,34.88,35.05,62291.0,34.3342,34.5014,34.2949,34.4621,62291.0
2025-01-14 12:30:00,35.06,35.2,34.99,35.2,35999.0,34.4719,34.6095,34.4031,34.6095,35999.0
2025-01-14 13:00:00,35.19,35.27,35.17,35.26,42685.0,34.5997,34.6784,34.58,34.6685,42685.0
2025-01-14 13:30:00,35.26,35.44,35.25,35.39,81495.0,34.6685,34.8455,34.6587,34.7964,81495.0
2025-01-14 14:00:00,35.39,35.43,35.33,35.35,43673.0,34.7964,34.8357,34.7374,34.757,43673.0
2025-01-14 14:30:00,35.35,35.37,35.17,35.22,66759.0,34.757,34.7767,34.58,34.6292,66759.0
2025-01-14 15:00:00,35.21,35.28,35.05,35.24,95358.0,34.6194,34.6882,34.4621,34.6489,95358.0
2025-01-14 15:30:00,35.24,35.34,35.14,35.3,243888.0,34.6489,34.7472,34.5505,34.7079,243888.0
2025-01-15 09:30:00,36.72,36.96,36.51,36.9,185151.0,36.104,36.34,35.8976,36.281,185151.0
2025-01-15 10:00:00,36.93,37.17,36.85,36.93,112609.0,36.3105,36.5465,36.2319,36.3105,112609.0
2025-01-15 10:30:00,36.94,36.97,36.63,36.73,79441.0,36.3204,36.3499,36.0156,36.1139,79441.0
2025-01-15 11:00:00,36.76,36.91,36.67,36.88,156436.0,36.1434,36.2909,36.0549,36.2614,156436.0
2025-01-15 11:30:00,36.85,36.86,36.65,36.72,118655.0,36.2319,36.2417,36.0352,36.104,118655.0
2025-01-15 12:00:00,36.72,36.8,36.53,36.67,82557.0,36.104,36.1827,35.9172,36.0549,82557.0
2025-01-15 12:30:00,36.67,36.69,36.6,36.61,54387.0,36.0549,36.0745,35.9861,35.9959,54387.0
2025-01-15 13:00:00,36.61,36.73,36.59,36.71,52960.0,35.9959,36.1139,35.9762,36.0942,52960.0
2025-01-15 13:30:00,36.71,36.84,36.69,36.83,100876.0,36.0942,36.222,36.0745,36.2122,100876.0
2025-01-15 14:00:00,36.83,36.99,36.82,36.92,94987.0,36.2122,36.3695,36.2024,36.3007,94987.0
2025-01-15 14:30:00,36.92,37.03,36.92,36.97,56928.0,36.3007,36.4088,36.3007,36.3499,56928.0
2025-01-15 15:00:00,36.97,37.09,36.95,37.05,119266.0,36.3499,36.4678,36.3302,36.4285,119266.0
2025-01-15 15:30:00,37.05,37.17,37.01,37.12,620031.0,36.4285,36.5465,36.3892,36.4973,620031.0
2025-01-16 09:30:00,37.07,37.54,36.94,37.3,187198.0,36.4482,36.9103,36.3204,36.6743,187198.0
2025-01-16 10:00:00,37.29,37.3,37.02,37.2,123190.0,36.6645,36.6743,36.399,36.576,123190.0
2025-01-16 10:30:00,37.22,37.27,36.99,37.15,89158.0,36.5957,36.6448,36.3695,36.5268,89158.0
2025-01-16 11:00:00,37.15,37.22,37.03,37.2,74978.0,36.5268,36.5957,36.4088,36.576,74978.0
2025-01-16 11:30:00,37.2,37.31,37.15,37.2,103969.0,36.576,36.6841,36.5268,36.576,103969.0
2025-01-16 12:00:00,37.2,37.29,37.16,37.22,84250.0,36.576,36.6645,36.5367,36.5957,84250.0
2025-01-16 12:30:00,37.22,37.22,37.1,37.18,56629.0,36.5957,36.5957,36.4777,36.5563,56629.0
2025-01-16 13:00:00,37.18,37.21,37.13,37.18,52675.0,36.5563,36.5858,36.5072,36.5563,52675.0
2025-01-16 13:30:00,37.16,37.22,37.12,37.18,131418.0,36.5367,36.5957,36.4973,36.5563,131418.0
2025-01-16 14:00:00,37.17,37.27,37.16,37.24,284003.0,36.5465,36.6448,36.5367,36.6153,284003.0
2025-01-16 14:30:00,37.26,37.29,37.22,37.24,303430.0,36.635,36.6645,36.5957,36.6153,303430.0
2025-01-16 15:00:00,37.24,37.36,37.23,37.33,217566.0,36.6153,36.7333,36.6055,36.7038,217566.0
2025-01-16 15:30:00,37.33,37.39,37.26,37.37,741710.0,36.7038,36.7628,36.635,36.7431,741710.0
2025-01-17 09:30:00,37.39,37.73,37.24,37.69,324452.0,36.7628,37.0971,36.6153,37.0578,324452.0
2025-01-17 10:00:00,37.7,37.74,37.47,37.52,164963.0,37.0676,37.1069,36.8415,36.8906,164963.0
2025-01-17 10:30:00,37.53,37.55,37.34,37.34,165516.0,36.9005,36.9201,36.7136,36.7136,165516.0
2025-01-17 11:00:00,37.36,37.52,37.31,37.44,138022.0,36.7333,36.8906,36.6841,36.812,138022.0
2025-01-17 11:30:00,37.45,37.55,37.38,37.5,147135.0,36.8218,36.9201,36.753,36.871,147135.0
2025-01-17 12:00:00,37.5,37.57,37.45,37.51,148190.0,36.871,36.9398,36.8218,36.8808,148190.0
2025-01-17 12:30:00,37.52,37.54,37.29,37.35,152466.0,36.8906,36.9103,36.6645,36.7235,152466.0
2025-01-17 13:00:00,37.36,37.4,37.28,37.31,52541.0,36.7333,36.7726,36.6547,36.6841,52541.0
2025-01-17 13:30:00,37.32,37.4,37.28,37.3,74560.0,36.694,36.7726,36.6547,36.6743,74560.0
2025-01-17 14:00:00,37.31,37.39,37.27,37.37,68259.0,36.6841,36.7628,36.6448,36.7431,68259.0
2025-01-17 14:30:00,37.36,37.37,37.19,37.21,181014.0,36.7333,36.7431,36.5662,36.5858,181014.0
2025-01-17 15:00:00,37.21,37.23,37.11,37.14,275502.0,36.5858,36.6055,36.4875,36.517,275502.0
2025-01-17 15:30:00,37.14,37.17,36.89,36.93,936845.0,36.517,36.5465,36.2712,36.3105,936845.0
2025-01-21 09:30:00,37.14,37.54,36.85,37.47,388720.0,36.517,36.9103,36.2319,36.8415,388720.0
2025-01-21 10:00:00,37.47,37.53,37.34,37.48,292282.0,36.8415,36.9005,36.7136,36.8513,292282.0
2025-01-21 10:30:00,37.47,37.7,37.38,37.69,412183.0,36.8415,37.0676,36.753,37.0578,412183.0
2025-01-21 11:00:00,37.67,37.88,37.62,37.74,206339.0,37.0381,37.2446,36.9889,37.1069,206339.0
2025-01-21 11:30:00,37.74,37.8,37.64,37.69,106021.0,37.1069,37.1659,37.0086,37.0578,106021.0
2025-01-21 12:00:00,37.68,37.85,37.63,37.83,195177.0,37.0479,37.2151,36.9988,37.1954,195177.0
2025-01-21 12:30:00,37.84,37.94,37.78,37.81,182087.0,37.2053,37.3036,37.1463,37.1758,182087.0
2025-01-21 13:00:00,37.81,37.96,37.81,37.92,134538.0,37.1758,37.3232,37.1758,37.2839,134538.0
2025-01-21 13:30:00,37.92,38.09,37.9,38.06,191979.0,37.2839,37.4511,37.2643,37.4216,191979.0
2025-01-21 14:00:00,38.06,38.19,38.0,38.09,220918.0,37.4216,37.5494,37.3626,37.4511,220918.0
2025-01-21 14:30:00,38.09,38.12,37.99,37.99,157177.0,37.4511,37.4806,37.3527,37.3527,157177.0
2025-01-21 15:00:00,37.98,38.17,37.98,38.14,267860.0,37.3429,37.5297,37.3429,37.5002,267860.0
2025-01-21 15:30:00,38.14,38.24,38.02,38.21,1000082.0,37.5002,37.5985,37.3822,37.5691,1000082.0
2025-01-22 09:30:00,41.38,41.49,40.3,40.68,1008664.0,40.6859,40.794,39.624,39.9976,1008664.0
2025-01-22 10:00:00,40.71,40.71,39.94,40.43,500237.0,40.0271,40.0271,39.27,39.7518,500237.0
2025-01-22 10:30:00,40.43,40.46,39.57,39.61,290226.0,39.7518,39.7813,38.9062,38.9456,290226.0
2025-01-22 11:00:00,39.62,39.85,39.51,39.63,403805.0,38.9554,39.1815,38.8472,38.9652,403805.0
2025-01-22 11:30:00,39.62,39.91,39.55,39.87,266973.0,38.9554,39.2405,38.8866,39.2012,266973.0
2025-01-22 12:00:00,39.87,40.05,39.72,39.88,207145.0,39.2012,39.3782,39.0537,39.211,207145.0
2025-01-22 12:30:00,39.88,39.89,39.55,39.65,160905.0,39.211,39.2209,38.8866,38.9849,160905.0
2025-01-22 13:00:00,39.65,39.83,39.47,39.82,194003.0,38.9849,39.1619,38.8079,39.152,194003.0
2025-01-22 13:30:00,39.81,39.82,39.43,39.44,143043.0,39.1422,39.152,38.7686,38.7784,143043.0
2025-01-22 14:00:00,39.44,39.78,39.43,39.67,140175.0,38.7784,39.1127,38.7686,39.0046,140175.0
2025-01-22 14:30:00,39.67,39.71,39.47,39.68,385921.0,39.0046,39.0439,38.8079,39.0144,385921.0
2025-01-22 15:00:00,39.66,39.76,39.3,39.33,185868.0,38.9947,39.0931,38.6408,38.6703,185868.0
2025-01-22 15:30:00,39.32,39.67,39.13,39.67,737768.0,38.6604,39.0046,38.4736,39.0046,737768.0
2025-01-23 09:30:00,38.82,39.26,38.44,38.82,333720.0,38.1688,38.6014,37.7952,38.1688,333720.0
2025-01-23 10:00:00,38.84,39.24,38.68,39.09,269864.0,38.1885,38.5818,38.0312,38.4343,269864.0
2025-01-23 10:30:00,39.09,39.44,39.04,39.3,227324.0,38.4343,38.7784,38.3851,38.6408,227324.0
2025-01-23 11:00:00,39.31,39.67,39.26,39.55,169882.0,38.6506,39.0046,38.6014,38.8866,169882.0
2025-01-23 11:30:00,39.53,39.72,39.47,39.61,146682.0,38.8669,39.0537,38.8079,38.9456,146682.0
2025-01-23 12:00:00,39.6,39.89,39.54,39.89,100093.0,38.9357,39.2209,38.8767,39.2209,100093.0
2025-01-23 12:30:00,39.87,40.15,39.83,40.15,265175.0,39.2012,39.4765,39.1619,39.4765,265175.0
2025-01-23 13:00:00,40.14,40.21,40.06,40.17,198486.0,39.4667,39.5355,39.388,39.4962,198486.0
2025-01-23 13:30:00,40.18,40.24,40.01,40.08,168578.0,39.506,39.565,39.3389,39.4077,168578.0
2025-01-23 14:00:00,40.07,40.17,40.0,40.15,89208.0,39.3979,39.4962,39.329,39.4765,89208.0
2025-01-23 14:30:00,40.14,40.27,40.11,40.21,153006.0,39.4667,39.5945,39.4372,39.5355,153006.0
2025-01-23 15:00:00,40.21,40.33,40.16,40.23,202883.0,39.5355,39.6535,39.4863,39.5552,202883.0
2025-01-23 15:30:00,40.22,40.23,39.96,40.11,585092.0,39.5453,39.5552,39.2897,39.4372,585092.0
2025-01-24 09:30:00,40.03,40.03,38.97,39.04,183125.0,39.3585,39.3585,38.3163,38.3851,183125.0
2025-01-24 10:00:00,39.04,39.25,38.83,39.16,298416.0,38.3851,38.5916,38.1787,38.5031,298416.0
2025-01-24 10:30:00,39.16,39.19,39.02,39.05,141053.0,38.5031,38.5326,38.3655,38.395,141053.0
2025-01-24 11:00:00,39.05,39.31,39.04,39.22,116333.0,38.395,38.6506,38.3851,38.5621,116333.0
2025-01-24 11:30:00,39.22,39.34,39.16,39.3,120354.0,38.5621,38.6801,38.5031,38.6408,120354.0
2025-01-24 12:00:00,39.3,39.5,39.26,39.41,145000.0,38.6408,38.8374,38.6014,38.7489,145000.0
2025-01-24 12:30:00,39.43,39.47,39.24,39.26,84362.0,38.7686,38.8079,38.5818,38.6014,84362.0
2025-01-24 13:00:00,39.26,39.31,39.1,39.12,88191.0,38.6014,38.6506,38.4441,38.4638,88191.0
2025-01-24 13:30:00,39.1,39.19,39.04,39.19,115200.0,38.4441,38.5326,38.3851,38.5326,115200.0
2025-01-24 14:00:00,39.2,39.21,39.02,39.05,83961.0,38.5424,38.5523,38.3655,38.395,83961.0
2025-01-24 14:30:00,39.05,39.13,39.0,39.08,101376.0,38.395,38.4736,38.3458,38.4245,101376.0
2025-01-24 15:00:00,39.08,39.19,39.0,39.02,102981.0,38.4245,38.5326,38.3458,38.3655,102981.0
2025-01-24 15:30:00,39.03,39.05,38.95,39.0,590168.0,38.3753,38.395,38.2966,38.3458,590168.0
2025-01-27 09:30:00,38.98,39.18,38.75,39.16,128556.0,38.3261,38.5228,38.1,38.5031,128556.0
2025-01-27 10:00:00,39.16,39.53,39.15,39.46,118668.0,38.5031,38.8669,38.4933,38.7981,118668.0
2025-01-27 10:30:00,39.45,39.5,39.31,39.44,87925.0,38.7883,38.8374,38.6506,38.7784,87925.0
2025-01-27 11:00:00,39.44,39.47,39.3,39.34,76245.0,38.7784,38.8079,38.6408,38.6801,76245.0
2025-01-27 11:30:00,39.33,39.33,39.13,39.25,66899.0,38.6703,38.6703,38.4736,38.5916,66899.0
2025-01-27 12:00:00,39.25,39.34,39.16,39.27,79650.0,38.5916,38.6801,38.5031,38.6113,79650.0
2025-01-27 12:30:00,39.27,39.32,38.98,38.98,92951.0,38.6113,38.6604,38.3261,38.3261,92951.0
2025-01-27 13:00:00,38.97,39.0,38.83,38.83,56819.0,38.3163,38.3458,38.1787,38.1787,56819.0
2025-01-27 13:30:00,38.84,39.05,38.82,39.0,86104.0,38.1885,38.395,38.1688,38.3458,86104.0
2025-01-27 14:00:00,39.01,39.14,38.93,39.13,49220.0,38.3556,38.4835,38.277,38.4736,49220.0
2025-01-27 14:30:00,39.12,39.16,39.0,39.0,56598.0,38.4638,38.5031,38.3458,38.3458,56598.0
2025-01-27 15:00:00,39.01,39.22,38.96,39.17,84661.0,38.3556,38.5621,38.3065,38.5129,84661.0
2025-01-27 15:30:00,39.17,39.31,39.1,39.24,303183.0,38.5129,38.6506,38.4441,38.5818,303183.0
2025-01-28 09:30:00,39.71,40.0,38.92,39.09,199947.0,39.0439,39.329,38.2671,38.4343,199947.0
2025-01-28 10:00:00,39.08,39.26,39.04,39.21,81483.0,38.4245,38.6014,38.3851,38.5523,81483.0
2025-01-28 10:30:00,39.19,39.19,38.95,38.98,84714.0,38.5326,38.5326,38.2966,38.3261,84714.0
2025-01-28 11:00:00,38.98,39.09,38.67,38.7,120460.0,38.3261,38.4343,38.0213,38.0508,120460.0
2025-01-28 11:30:00,38.71,38.74,38.6,38.68,88365.0,38.0607,38.0902,37.9525,38.0312,88365.0
2025-01-28 12:00:00,38.69,39.06,38.64,39.0,81191.0,38.041,38.4048,37.9918,38.3458,81191.0
2025-01-28 12:30:00,38.98,39.0,38.89,38.95,56944.0,38.3261,38.3458,38.2376,38.2966,56944.0
2025-01-28 13:00:00,38.95,39.05,38.94,38.96,106198.0,38.2966,38.395,38.2868,38.3065,106198.0
2025-01-28 13:30:00,38.97,39.04,38.88,38.93,82068.0,38.3163,38.3851,38.2278,38.277,82068.0
2025-01-28 14:00:00,38.92,39.13,38.89,39.1,152745.0,38.2671,38.4736,38.2376,38.4441,152745.0
2025-01-28 14:30:00,39.11,39.28,39.08,39.25,191867.0,38.454,38.6211,38.4245,38.5916,191867.0
2025-01-28 15:00:00,39.24,39.3,39.2,39.27,102072.0,38.5818,38.6408,38.5424,38.6113,102072.0
2025-01-28 15:30:00,39.27,39.31,39.06,39.06,510853.0,38.6113,38.6506,38.4048,38.4048,510853.0
2025-01-29 09:30:00,38.95,39.38,38.88,39.36,69450.0,38.2966,38.7194,38.2278,38.6998,69450.0
2025-01-29 10:00:00,39.37,39.59,39.22,39.35,107290.0,38.7096,38.9259,38.5621,38.6899,107290.0
2025-01-29 10:30:00,39.37,39.54,39.33,39.36,48639.0,38.7096,38.8767,38.6703,38.6998,48639.0
2025-01-29 11:00:00,39.37,39.38,39.12,39.21,49362.0,38.7096,38.7194,38.4638,38.5523,49362.0
2025-01-29 11:30:00,39.21,39.35,39.2,39.33,78838.0,38.5523,38.6899,38.5424,38.6703,78838.0
2025-01-29 12:00:00,39.32,39.4,39.31,39.32,46450.0,38.6604,38.7391,38.6506,38.6604,46450.0
2025-01-29 12:30:00,39.32,39.35,39.26,39.29,15966.0,38.6604,38.6899,38.6014,38.6309,15966.0
2025-01-29 13:00:00,39.29,39.32,39.13,39.32,29658.0,38.6309,38.6604,38.4736,38.6604,29658.0
2025-01-29 13:30:00,39.3,39.3,39.17,39.2,25302.0,38.6408,38.6408,38.5129,38.5424,25302.0
2025-01-29 14:00:00,39.2,39.2,38.66,38.73,191946.0,38.5424,38.5424,38.0115,38.0803,191946.0
2025-01-29 14:30:00,38.73,39.24,38.71,38.95,101071.0,38.0803,38.5818,38.0607,38.2966,101071.0
2025-01-29 15:00:00,38.94,39.04,38.76,38.97,74091.0,38.2868,38.3851,38.1098,38.3163,74091.0
2025-01-29 15:30:00,38.97,39.02,38.87,38.89,347699.0,38.3163,38.3655,38.218,38.2376,347699.0
2025-01-30 09:30:00,40.0,40.3,39.65,39.81,260434.0,39.329,39.624,38.9849,39.1422,260434.0
2025-01-30 10:00:00,39.83,40.05,39.78,39.78,180572.0,39.1619,39.3782,39.1127,39.1127,180572.0
2025-01-30 10:30:00,39.81,40.08,39.75,39.89,107922.0,39.1422,39.4077,39.0832,39.2209,107922.0
2025-01-30 11:00:00,39.91,40.33,39.86,40.32,108950.0,39.2405,39.6535,39.1914,39.6437,108950.0
2025-01-30 11:30:00,40.32,40.38,40.26,40.31,85578.0,39.6437,39.7027,39.5847,39.6338,85578.0
2025-01-30 12:00:00,40.32,40.34,40.21,40.24,66407.0,39.6437,39.6633,39.5355,39.565,66407.0
2025-01-30 12:30:00,40.24,40.3,40.22,40.25,79852.0,39.565,39.624,39.5453,39.5748,79852.0
2025-01-30 13:00:00,40.25,40.39,40.22,40.34,70878.0,39.5748,39.7125,39.5453,39.6633,70878.0
2025-01-30 13:30:00,40.35,40.5,40.35,40.4,102423.0,39.6732,39.8206,39.6732,39.7223,102423.0
2025-01-30 14:00:00,40.4,40.41,40.23,40.31,149973.0,39.7223,39.7321,39.5552,39.6338,149973.0
2025-01-30 14:30:00,40.31,40.33,40.2,40.21,73691.0,39.6338,39.6535,39.5257,39.5355,73691.0
2025-01-30 15:00:00,40.21,40.28,40.14,40.18,150603.0,39.5355,39.6043,39.4667,39.506,150603.0
2025-01-30 15:30:00,40.18,40.18,39.58,39.84,669090.0,39.506,39.506,38.9161,39.1717,669090.0
2025-01-31 09:30:00,39.55,39.82,39.35,39.64,164170.0,39.1859,39.4534,38.9878,39.2751,164170.0
2025-01-31 10:00:00,39.62,39.65,39.46,39.65,97194.0,39.2553,39.285,39.0968,39.285,97194.0
2025-01-31 10:30:00,39.65,39.66,39.32,39.35,83790.0,39.285,39.2949,38.958,38.9878,83790.0
2025-01-31 11:00:00,39.34,39.37,39.21,39.23,83794.0,38.9779,39.0076,38.8491,38.8689,83794.0
2025-01-31 11:30:00,39.23,39.28,39.18,39.23,68729.0,38.8689,38.9184,38.8193,38.8689,68729.0
2025-01-31 12:00:00,39.22,39.42,39.15,39.39,62319.0,38.859,39.0571,38.7896,39.0274,62319.0
2025-01-31 12:30:00,39.39,39.42,39.26,39.27,47828.0,39.0274,39.0571,38.8986,38.9085,47828.0
2025-01-31 13:00:00,39.27,39.32,39.01,39.12,102951.0,38.9085,38.958,38.6509,38.7599,102951.0
2025-01-31 13:30:00,39.12,39.18,38.86,39.16,234609.0,38.7599,38.8193,38.5023,38.7995,234609.0
2025-01-31 14:00:00,39.14,39.21,38.95,39.16,136567.0,38.7797,38.8491,38.5915,38.7995,136567.0
2025-01-31 14:30:00,39.17,39.23,38.94,39.08,111839.0,38.8094,38.8689,38.5815,38.7203,111839.0
2025-01-31 15:00:00,39.05,39.05,38.78,38.89,160251.0,38.6905,38.6905,38.423,38.532,160251.0
2025-01-31 15:30:00,38.91,39.09,38.85,38.96,675310.0,38.5518,38.7302,38.4924,38.6014,675310.0
2025-02-03 09:30:00,37.82,38.09,37.57,37.65,263376.0,37.4719,37.7394,37.2242,37.3034,263376.0
2025-02-03 10:00:00,37.6,38.49,37.53,38.46,245623.0,37.2539,38.1357,37.1845,38.106,245623.0
2025-02-03 10:30:00,38.5,38.63,38.32,38.46,140511.0,38.1456,38.2744,37.9673,38.106,140511.0
2025-02-03 11:00:00,38.44,38.44,38.13,38.18,200728.0,38.0861,38.0861,37.779,37.8285,200728.0
2025-02-03 11:30:00,38.19,38.53,38.15,38.3,93766.0,37.8385,38.1753,37.7988,37.9474,93766.0
2025-02-03 12:00:00,38.29,38.35,38.03,38.13,99212.0,37.9375,37.997,37.6799,37.779,99212.0
2025-02-03 12:30:00,38.11,38.13,37.88,38.02,71830.0,37.7592,37.779,37.5313,37.67,71830.0
2025-02-03 13:00:00,38.02,38.17,37.9,38.08,74466.0,37.67,37.8186,37.5511,37.7295,74466.0
2025-02-03 13:30:00,38.07,38.17,38.03,38.04,67530.0,37.7196,37.8186,37.6799,37.6898,67530.0
2025-02-03 14:00:00,38.04,38.16,37.96,37.97,105213.0,37.6898,37.8087,37.6106,37.6205,105213.0
2025-02-03 14:30:00,37.96,38.11,37.96,38.07,117983.0,37.6106,37.7592,37.6106,37.7196,117983.0
2025-02-03 15:00:00,38.07,38.08,37.97,38.04,87894.0,37.7196,37.7295,37.6205,37.6898,87894.0
2025-02-03 15:30:00,38.04,38.33,37.93,38.1,782967.0,37.6898,37.9772,37.5808,37.7493,782967.0
2025-02-04 09:30:00,38.02,38.51,38.02,38.17,145587.0,37.67,38.1555,37.67,37.8186,145587.0
2025-02-04 10:00:00,38.18,38.54,38.18,38.38,96237.0,37.8285,38.1852,37.8285,38.0267,96237.0
2025-02-04 10:30:00,38.36,38.45,38.14,38.14,55081.0,38.0069,38.0961,37.7889,37.7889,55081.0
2025-02-04 11:00:00,38.17,38.42,38.17,38.37,36771.0,37.8186,38.0663,37.8186,38.0168,36771.0
2025-02-04 11:30:00,38.38,38.41,38.27,38.34,65386.0,38.0267,38.0564,37.9177,37.9871,65386.0
2025-02-04 12:00:00,38.35,38.44,38.12,38.13,64473.0,37.997,38.0861,37.7691,37.779,64473.0
2025-02-04 12:30:00,38.13,38.28,38.08,38.18,41207.0,37.779,37.9276,37.7295,37.8285,41207.0
2025-02-04 13:00:00,38.18,38.32,38.13,38.31,58233.0,37.8285,37.9673,37.779,37.9573,58233.0
2025-02-04 13:30:00,38.32,38.42,38.21,38.25,126309.0,37.9673,38.0663,37.8583,37.8979,126309.0
2025-02-04 14:00:00,38.23,38.34,38.2,38.23,59393.0,37.8781,37.9871,37.8484,37.8781,59393.0
2025-02-04 14:30:00,38.24,38.25,38.12,38.14,93793.0,37.888,37.8979,37.7691,37.7889,93793.0
2025-02-04 15:00:00,38.14,38.18,38.02,38.04,88962.0,37.7889,37.8285,37.67,37.6898,88962.0
2025-02-04 15:30:00,38.04,38.23,38.03,38.18,214058.0,37.6898,37.8781,37.6799,37.8285,214058.0
2025-02-05 09:30:00,38.43,38.55,37.81,37.83,152455.0,38.0762,38.1951,37.4619,37.4818,152455.0
2025-02-05 10:00:00,37.86,38.28,37.84,38.2,99789.0,37.5115,37.9276,37.4917,37.8484,99789.0
2025-02-05 10:30:00,38.19,38.2,38.01,38.13,67615.0,37.8385,37.8484,37.6601,37.779,67615.0
2025-02-05 11:00:00,38.12,38.17,38.03,38.16,43762.0,37.7691,37.8186,37.6799,37.8087,43762.0
2025-02-05 11:30:00,38.16,38.21,38.09,38.09,30486.0,37.8087,37.8583,37.7394,37.7394,30486.0
2025-02-05 12:00:00,38.09,38.14,37.95,37.98,34777.0,37.7394,37.7889,37.6007,37.6304,34777.0
2025-02-05 12:30:00,37.97,38.1,37.97,38.02,35424.0,37.6205,37.7493,37.6205,37.67,35424.0
2025-02-05 13:00:00,38.02,38.05,37.99,38.03,42093.0,37.67,37.6997,37.6403,37.6799,42093.0
2025-02-05 13:30:00,38.04,38.15,38.0,38.03,101145.0,37.6898,37.7988,37.6502,37.6799,101145.0
2025-02-05 14:00:00,38.03,38.1,37.92,37.99,93361.0,37.6799,37.7493,37.5709,37.6403,93361.0
2025-02-05 14:30:00,37.99,38.02,37.91,37.91,135172.0,37.6403,37.67,37.561,37.561,135172.0
2025-02-05 15:00:00,37.93,38.11,37.88,38.02,241753.0,37.5808,37.7592,37.5313,37.67,241753.0
2025-02-05 15:30:00,38.02,38.24,37.98,38.22,482414.0,37.67,37.888,37.6304,37.8682,482414.0
2025-02-06 09:30:00,38.5,38.5,38.1,38.14,113463.0,38.1456,38.1456,37.7493,37.7889,113463.0
2025-02-06 10:00:00,38.16,38.24,38.0,38.04,60770.0,37.8087,37.888,37.6502,37.6898,60770.0
2025-02-06 10:30:00,38.03,38.19,37.98,38.1,62140.0,37.6799,37.8385,37.6304,37.7493,62140.0
2025-02-06 11:00:00,38.1,38.24,38.07,38.2,46137.0,37.7493,37.888,37.7196,37.8484,46137.0
2025-02-06 11:30:00,38.22,38.3,38.15,38.16,69034.0,37.8682,37.9474,37.7988,37.8087,69034.0
2025-02-06 12:00:00,38.15,38.2,38.11,38.16,48045.0,37.7988,37.8484,37.7592,37.8087,48045.0
2025-02-06 12:30:00,38.14,38.19,38.12,38.19,35173.0,37.7889,37.8385,37.7691,37.8385,35173.0
2025-02-06 13:00:00,38.19,38.19,38.1,38.1,53232.0,37.8385,37.8385,37.7493,37.7493,53232.0
2025-02-06 13:30:00,38.1,38.11,37.93,37.96,126295.0,37.7493,37.7592,37.5808,37.6106,126295.0
2025-02-06 14:00:00,37.95,38.12,37.95,38.05,92221.0,37.6007,37.7691,37.6007,37.6997,92221.0
2025-02-06 14:30:00,38.05,38.13,37.96,38.11,145008.0,37.6997,37.779,37.6106,37.7592,145008.0
2025-02-06 15:00:00,38.1,38.17,38.09,38.16,138125.0,37.7493,37.8186,37.7394,37.8087,138125.0
2025-02-06 15:30:00,38.16,38.27,38.12,38.24,581381.0,37.8087,37.9177,37.7691,37.888,581381.0
2025-02-07 09:30:00,38.35,38.81,38.26,38.77,138701.0,37.997,38.4527,37.9078,38.4131,138701.0
2025-02-07 10:00:00,38.75,38.89,38.49,38.77,157128.0,38.3933,38.532,38.1357,38.4131,157128.0
2025-02-07 10:30:00,38.78,38.83,38.45,38.58,137746.0,38.423,38.4726,38.0961,38.2249,137746.0
2025-02-07 11:00:00,38.58,38.7,38.38,38.48,87304.0,38.2249,38.3438,38.0267,38.1258,87304.0
2025-02-07 11:30:00,38.5,38.66,38.48,38.56,137247.0,38.1456,38.3041,38.1258,38.205,137247.0
2025-02-07 12:00:00,38.55,38.69,38.51,38.63,74282.0,38.1951,38.3338,38.1555,38.2744,74282.0
2025-02-07 12:30:00,38.63,38.79,38.61,38.75,68804.0,38.2744,38.4329,38.2546,38.3933,68804.0
2025-02-07 13:00:00,38.75,38.84,38.66,38.67,65825.0,38.3933,38.4825,38.3041,38.314,65825.0
2025-02-07 13:30:00,38.69,38.7,38.4,38.4,44290.0,38.3338,38.3438,38.0465,38.0465,44290.0
2025-02-07 14:00:00,38.4,38.43,38.28,38.3,52300.0,38.0465,38.0762,37.9276,37.9474,52300.0
2025-02-07 14:30:00,38.3,38.39,38.29,38.29,77300.0,37.9474,38.0366,37.9375,37.9375,77300.0
2025-02-07 15:00:00,38.29,38.33,38.25,38.31,83861.0,37.9375,37.9772,37.8979,37.9573,83861.0
2025-02-07 15:30:00,38.32,38.44,38.26,38.29,352997.0,37.9673,38.0861,37.9078,37.9375,352997.0
2025-02-10 09:30:00,38.46,38.69,37.95,38.14,125084.0,38.106,38.3338,37.6007,37.7889,125084.0
2025-02-10 10:00:00,38.11,38.23,37.81,37.86,260772.0,37.7592,37.8781,37.4619,37.5115,260772.0
2025-02-10 10:30:00,37.84,37.91,37.3,37.65,328512.0,37.4917,37.561,36.9566,37.3034,328512.0
2025-02-10 11:00:00,37.65,37.73,37.51,37.65,352475.0,37.3034,37.3827,37.1647,37.3034,352475.0
2025-02-10 11:30:00,37.65,37.65,37.46,37.59,47482.0,37.3034,37.3034,37.1152,37.244,47482.0
2025-02-10 12:00:00,37.59,37.61,37.48,37.51,76724.0,37.244,37.2638,37.135,37.1647,76724.0
2025-02-10 12:30:00,37.53,37.61,37.5,37.61,40211.0,37.1845,37.2638,37.1548,37.2638,40211.0
2025-02-10 13:00:00,37.6,37.62,37.38,37.38,117474.0,37.2539,37.2737,37.0359,37.0359,117474.0
2025-02-10 13:30:00,37.37,38.07,37.36,37.89,320755.0,37.026,37.7196,37.0161,37.5412,320755.0
2025-02-10 14:00:00,37.89,37.89,37.74,37.83,109070.0,37.5412,37.5412,37.3926,37.4818,109070.0
2025-02-10 14:30:00,37.82,37.93,37.78,37.79,98728.0,37.4719,37.5808,37.4322,37.4421,98728.0
2025-02-10 15:00:00,37.77,37.85,37.69,37.69,59960.0,37.4223,37.5016,37.3431,37.3431,59960.0
2025-02-10 15:30:00,37.7,37.81,37.66,37.81,486724.0,37.353,37.4619,37.3133,37.4619,486724.0
2025-02-11 09:30:00,37.6,37.94,37.6,37.79,67829.0,37.2539,37.5908,37.2539,37.4421,67829.0
2025-02-11 10:00:00,37.8,37.89,37.68,37.86,74507.0,37.452,37.5412,37.3331,37.5115,74507.0
2025-02-11 10:30:00,37.86,37.87,37.76,37.8,38663.0,37.5115,37.5214,37.4124,37.452,38663.0
2025-02-11 11:00:00,37.8,37.94,37.76,37.78,73109.0,37.452,37.5908,37.4124,37.4322,73109.0
2025-02-11 11:30:00,37.78,37.93,37.77,37.82,61698.0,37.4322,37.5808,37.4223,37.4719,61698.0
2025-02-11 12:00:00,37.83,37.92,37.8,37.9,44002.0,37.4818,37.5709,37.452,37.5511,44002.0
2025-02-11 12:30:00,37.91,37.95,37.82,37.83,35410.0,37.561,37.6007,37.4719,37.4818,35410.0
2025-02-11 13:00:00,37.83,37.86,37.79,37.79,60787.0,37.4818,37.5115,37.4421,37.4421,60787.0
2025-02-11 13:30:00,37.8,37.91,37.77,37.91,55341.0,37.452,37.561,37.4223,37.561,55341.0
2025-02-11 14:00:00,37.92,37.93,37.82,37.83,44255.0,37.5709,37.5808,37.4719,37.4818,44255.0
2025-02-11 14:30:00,37.83,37.99,37.83,37.97,47808.0,37.4818,37.6403,37.4818,37.6205,47808.0
2025-02-11 15:00:00,37.97,38.0,37.93,37.99,61586.0,37.6205,37.6502,37.5808,37.6403,61586.0
2025-02-11 15:30:00,38.0,38.17,37.99,38.01,389334.0,37.6502,37.8186,37.6403,37.6601,389334.0
2025-02-12 09:30:00,37.67,37.67,37.12,37.12,138266.0,37.3232,37.3232,36.7783,36.7783,138266.0
2025-02-12 10:00:00,37.14,37.15,36.86,36.94,217506.0,36.7981,36.808,36.5207,36.6,217506.0
2025-02-12 10:30:00,36.95,37.13,36.88,37.03,93095.0,36.6099,36.7882,36.5405,36.6891,93095.0
2025-02-12 11:00:00,37.02,37.03,36.75,36.82,62529.0,36.6792,36.6891,36.4117,36.4811,62529.0
2025-02-12 11:30:00,36.84,37.02,36.83,36.99,45310.0,36.5009,36.6792,36.491,36.6495,45310.0
2025-02-12 12:00:00,36.98,37.12,36.9,37.08,56840.0,36.6396,36.7783,36.5603,36.7387,56840.0
2025-02-12 12:30:00,37.07,37.17,37.06,37.12,59428.0,36.7288,36.8278,36.7189,36.7783,59428.0
2025-02-12 13:00:00,37.13,37.13,36.98,37.1,46857.0,36.7882,36.7882,36.6396,36.7585,46857.0
2025-02-12 13:30:00,37.11,37.23,37.1,37.19,80561.0,36.7684,36.8873,36.7585,36.8477,80561.0
2025-02-12 14:00:00,37.19,37.2,37.09,37.12,43242.0,36.8477,36.8576,36.7486,36.7783,43242.0
2025-02-12 14:30:00,37.13,37.23,37.11,37.16,66330.0,36.7882,36.8873,36.7684,36.8179,66330.0
2025-02-12 15:00:00,37.16,37.23,37.15,37.17,81774.0,36.8179,36.8873,36.808,36.8278,81774.0
2025-02-12 15:30:00,37.18,37.3,37.15,37.23,362924.0,36.8377,36.9566,36.808,36.8873,362924.0
2025-02-13 09:30:00,37.3,37.62,37.26,37.46,370824.0,36.9566,37.2737,36.917,37.1152,370824.0
2025-02-13 10:00:00,37.46,37.54,37.27,37.38,245091.0,37.1152,37.1944,36.9269,37.0359,245091.0
2025-02-13 10:30:00,37.39,37.4,37.23,37.28,298792.0,37.0458,37.0557,36.8873,36.9368,298792.0
2025-02-13 11:00:00,37.28,37.29,37.07,37.16,155259.0,36.9368,36.9467,36.7288,36.8179,155259.0
2025-02-13 11:30:00,37.16,37.24,37.13,37.17,40267.0,36.8179,36.8972,36.7882,36.8278,40267.0
2025-02-13 12:00:00,37.16,37.2,37.05,37.16,58079.0,36.8179,36.8576,36.7089,36.8179,58079.0
2025-02-13 12:30:00,37.18,37.19,37.01,37.02,31497.0,36.8377,36.8477,36.6693,36.6792,31497.0
2025-02-13 13:00:00,37.01,37.14,37.01,37.1,30339.0,36.6693,36.7981,36.6693,36.7585,30339.0
2025-02-13 13:30:00,37.11,37.17,37.0,37.12,76388.0,36.7684,36.8278,36.6594,36.7783,76388.0
2025-02-13 14:00:00,37.11,37.24,37.09,37.22,57224.0,36.7684,36.8972,36.7486,36.8774,57224.0
2025-02-13 14:30:00,37.22,37.31,37.2,37.24,59665.0,36.8774,36.9666,36.8576,36.8972,59665.0
2025-02-13 15:00:00,37.23,37.38,37.23,37.33,62422.0,36.8873,37.0359,36.8873,36.9864,62422.0
2025-02-13 15:30:00,37.35,37.44,37.27,37.29,327836.0,37.0062,37.0954,36.9269,36.9467,327836.0
2025-02-14 09:30:00,37.44,38.22,37.27,37.97,97123.0,37.0954,37.8682,36.9269,37.6205,97123.0
2025-02-14 10:00:00,37.97,38.05,37.64,37.64,106804.0,37.6205,37.6997,37.2935,37.2935,106804.0
2025-02-14 10:30:00,37.67,37.93,37.64,37.86,82102.0,37.3232,37.5808,37.2935,37.5115,82102.0
2025-02-14 11:00:00,37.87,37.98,37.86,37.96,93615.0,37.5214,37.6304,37.5115,37.6106,93615.0
2025-02-14 11:30:00,37.95,38.09,37.83,38.09,103743.0,37.6007,37.7394,37.4818,37.7394,103743.0
2025-02-14 12:00:00,38.09,38.09,37.95,38.02,70939.0,37.7394,37.7394,37.6007,37.67,70939.0
2025-02-14 12:30:00,38.02,38.2,38.0,38.17,71907.0,37.67,37.8484,37.6502,37.8186,71907.0
2025-02-14 13:00:00,38.17,38.22,38.14,38.21,39428.0,37.8186,37.8682,37.7889,37.8583,39428.0
2025-02-14 13:30:00,38.22,38.44,38.2,38.37,137948.0,37.8682,38.0861,37.8484,38.0168,137948.0
2025-02-14 14:00:00,38.38,38.4,38.29,38.3,49875.0,38.0267,38.0465,37.9375,37.9474,49875.0
2025-02-14 14:30:00,38.3,38.41,38.29,38.38,59900.0,37.9474,38.0564,37.9375,38.0267,59900.0
2025-02-14 15:00:00,38.37,38.52,38.37,38.38,111497.0,38.0168,38.1654,38.0168,38.0267,111497.0
2025-02-14 15:30:00,38.38,38.41,38.17,38.36,362780.0,38.0267,38.0564,37.8186,38.0069,362780.0
2025-02-18 09:30:00,38.53,38.83,38.41,38.49,211231.0,38.1753,38.4726,38.0564,38.1357,211231.0
2025-02-18 10:00:00,38.47,38.7,38.46,38.67,70310.0,38.1159,38.3438,38.106,38.314,70310.0
2025-02-18 10:30:00,38.67,38.87,38.64,38.77,77373.0,38.314,38.5122,38.2843,38.4131,77373.0
2025-02-18 11:00:00,38.76,38.77,38.58,38.64,62218.0,38.4032,38.4131,38.2249,38.2843,62218.0
2025-02-18 11:30:00,38.64,38.79,38.63,38.77,40531.0,38.2843,38.4329,38.2744,38.4131,40531.0
2025-02-18 12:00:00,38.77,38.91,38.76,38.91,50258.0,38.4131,38.5518,38.4032,38.5518,50258.0
2025-02-18 12:30:00,38.89,38.97,38.88,38.93,38994.0,38.532,38.6113,38.5221,38.5716,38994.0
2025-02-18 13:00:00,38.93,39.02,38.82,38.93,122186.0,38.5716,38.6608,38.4627,38.5716,122186.0
2025-02-18 13:30:00,38.93,38.96,38.88,38.9,58864.0,38.5716,38.6014,38.5221,38.5419,58864.0
2025-02-18 14:00:00,38.92,38.93,38.76,38.77,63801.0,38.5617,38.5716,38.4032,38.4131,63801.0
2025-02-18 14:30:00,38.76,38.86,38.68,38.85,70671.0,38.4032,38.5023,38.3239,38.4924,70671.0
2025-02-18 15:00:00,38.85,38.89,38.79,38.84,57364.0,38.4924,38.532,38.4329,38.4825,57364.0
2025-02-18 15:30:00,38.84,39.24,38.81,39.23,593340.0,38.4825,38.8788,38.4527,38.8689,593340.0
2025-02-19 09:30:00,38.95,38.95,38.56,38.68,146687.0,38.5915,38.5915,38.205,38.3239,146687.0
2025-02-19 10:00:00,38.68,38.96,38.67,38.85,79733.0,38.3239,38.6014,38.314,38.4924,79733.0
2025-02-19 10:30:00,38.86,38.95,38.61,38.8,60059.0,38.5023,38.5915,38.2546,38.4428,60059.0
2025-02-19 11:00:00,38.8,39.04,38.78,39.03,54625.0,38.4428,38.6806,38.423,38.6707,54625.0
2025-02-19 11:30:00,39.04,39.21,39.04,39.12,47820.0,38.6806,38.8491,38.6806,38.7599,47820.0
2025-02-19 12:00:00,39.12,39.15,38.98,39.0,63033.0,38.7599,38.7896,38.6212,38.641,63033.0
2025-02-19 12:30:00,39.0,39.06,38.96,39.03,80479.0,38.641,38.7004,38.6014,38.6707,80479.0
2025-02-19 13:00:00,39.03,39.07,38.98,39.04,45609.0,38.6707,38.7103,38.6212,38.6806,45609.0
2025-02-19 13:30:00,39.05,39.12,39.03,39.11,41795.0,38.6905,38.7599,38.6707,38.75,41795.0
2025-02-19 14:00:00,39.1,39.43,39.09,39.42,87212.0,38.7401,39.067,38.7302,39.0571,87212.0
2025-02-19 14:30:00,39.41,39.45,39.24,39.27,181622.0,39.0472,39.0869,38.8788,38.9085,181622.0
2025-02-19 15:00:00,39.27,39.38,39.21,39.22,125436.0,38.9085,39.0175,38.8491,38.859,125436.0
2025-02-19 15:30:00,39.22,39.27,39.05,39.1,568574.0,38.859,38.9085,38.6905,38.7401,568574.0
2025-02-20 09:30:00,39.12,39.16,38.55,38.61,154892.0,38.7599,38.7995,38.1951,38.2546,154892.0
2025-02-20 10:00:00,38.62,38.62,38.24,38.46,336822.0,38.2645,38.2645,37.888,38.106,336822.0
2025-02-20 10:30:00,38.46,38.5,38.19,38.41,221861.0,38.106,38.1456,37.8385,38.0564,221861.0
2025-02-20 11:00:00,38.42,38.44,38.17,38.29,156548.0,38.0663,38.0861,37.8186,37.9375,156548.0
2025-02-20 11:30:00,38.28,38.44,38.24,38.38,101467.0,37.9276,38.0861,37.888,38.0267,101467.0
2025-02-20 12:00:00,38.38,38.66,38.38,38.61,192148.0,38.0267,38.3041,38.0267,38.2546,192148.0
2025-02-20 12:30:00,38.61,38.74,38.6,38.66,81743.0,38.2546,38.3834,38.2447,38.3041,81743.0
2025-02-20 13:00:00,38.66,38.84,38.64,38.66,165356.0,38.3041,38.4825,38.2843,38.3041,165356.0
2025-02-20 13:30:00,38.66,38.73,38.61,38.66,95150.0,38.3041,38.3735,38.2546,38.3041,95150.0
2025-02-20 14:00:00,38.66,38.86,38.65,38.84,121496.0,38.3041,38.5023,38.2942,38.4825,121496.0
2025-02-20 14:30:00,38.84,38.88,38.65,38.83,117373.0,38.4825,38.5221,38.2942,38.4726,117373.0
2025-02-20 15:00:00,38.82,38.97,38.77,38.91,124791.0,38.4627,38.6113,38.4131,38.5518,124791.0
2025-02-20 15:30:00,38.91,39.12,38.87,38.92,585428.0,38.5518,38.7599,38.5122,38.5617,585428.0
2025-02-21 09:30:00,39.01,39.13,38.53,38.77,55906.0,38.6509,38.7698,38.1753,38.4131,55906.0
2025-02-21 10:00:00,38.75,38.78,38.63,38.65,50368.0,38.3933,38.423,38.2744,38.2942,50368.0
2025-02-21 10:30:00,38.65,38.71,38.56,38.6,57526.0,38.2942,38.3537,38.205,38.2447,57526.0
2025-02-21 11:00:00,38.61,38.67,38.53,38.53,37028.0,38.2546,38.314,38.1753,38.1753,37028.0
2025-02-21 11:30:00,38.54,38.57,38.47,38.57,36334.0,38.1852,38.215,38.1159,38.215,36334.0
2025-02-21 12:00:00,38.58,38.59,38.39,38.42,32646.0,38.2249,38.2348,38.0366,38.0663,32646.0
2025-02-21 12:30:00,38.43,38.43,38.05,38.05,57513.0,38.0762,38.0762,37.6997,37.6997,57513.0
2025-02-21 13:00:00,38.05,38.1,37.85,37.87,169673.0,37.6997,37.7493,37.5016,37.5214,169673.0
2025-02-21 13:30:00,37.87,37.97,37.7,37.72,65190.0,37.5214,37.6205,37.353,37.3728,65190.0
2025-02-21 14:00:00,37.71,37.74,37.49,37.52,80771.0,37.3629,37.3926,37.1449,37.1746,80771.0
2025-02-21 14:30:00,37.52,37.64,37.49,37.55,78001.0,37.1746,37.2935,37.1449,37.2043,78001.0
2025-02-21 15:00:00,37.55,37.67,37.5,37.66,98310.0,37.2043,37.3232,37.1548,37.3133,98310.0
2025-02-21 15:30:00,37.66,37.77,37.49,37.49,356919.0,37.3133,37.4223,37.1449,37.1449,356919.0
2025-02-24 09:30:00,37.7,37.79,37.31,37.33,111760.0,37.353,37.4421,36.9666,36.9864,111760.0
2025-02-24 10:00:00,37.36,37.41,36.73,37.04,189610.0,37.0161,37.0656,36.3919,36.699,189610.0
2025-02-24 10:30:00,37.05,37.36,36.99,37.15,93585.0,36.7089,37.0161,36.6495,36.808,93585.0
2025-02-24 11:00:00,37.15,37.33,37.12,37.27,90586.0,36.808,36.9864,36.7783,36.9269,90586.0
2025-02-24 11:30:00,37.27,37.38,37.07,37.08,77068.0,36.9269,37.0359,36.7288,36.7387,77068.0
2025-02-24 12:00:00,37.06,37.26,37.06,37.14,38080.0,36.7189,36.917,36.7189,36.7981,38080.0
2025-02-24 12:30:00,37.14,37.23,37.12,37.17,41265.0,36.7981,36.8873,36.7783,36.8278,41265.0
2025-02-24 13:00:00,37.15,37.38,37.11,37.3,50468.0,36.808,37.0359,36.7684,36.9566,50468.0
2025-02-24 13:30:00,37.3,37.41,37.25,37.32,41195.0,36.9566,37.0656,36.9071,36.9765,41195.0
2025-02-24 14:00:00,37.32,37.39,37.25,37.31,49832.0,36.9765,37.0458,36.9071,36.9666,49832.0
2025-02-24 14:30:00,37.3,37.35,37.16,37.17,68538.0,36.9566,37.0062,36.8179,36.8278,68538.0
2025-02-24 15:00:00,37.17,37.18,37.01,37.02,90343.0,36.8278,36.8377,36.6693,36.6792,90343.0
2025-02-24 15:30:00,37.02,37.21,36.85,36.89,397018.0,36.6792,36.8675,36.5108,36.5504,397018.0
2025-02-25 09:30:00,36.98,37.44,36.88,37.0,203032.0,36.6396,37.0954,36.5405,36.6594,203032.0
2025-02-25 10:00:00,36.99,36.99,36.56,36.63,92477.0,36.6495,36.6495,36.2235,36.2928,92477.0
2025-02-25 10:30:00,36.63,37.24,36.59,37.14,122020.0,36.2928,36.8972,36.2532,36.7981,122020.0
2025-02-25 11:00:00,37.13,37.14,36.85,36.87,108234.0,36.7882,36.7981,36.5108,36.5306,108234.0
2025-02-25 11:30:00,36.87,36.9,36.63,36.89,85248.0,36.5306,36.5603,36.2928,36.5504,85248.0
2025-02-25 12:00:00,36.86,37.01,36.82,36.88,125069.0,36.5207,36.6693,36.4811,36.5405,125069.0
2025-02-25 12:30:00,36.88,36.91,36.73,36.9,61850.0,36.5405,36.5702,36.3919,36.5603,61850.0
2025-02-25 13:00:00,36.9,37.13,36.78,36.8,108275.0,36.5603,36.7882,36.4414,36.4612,108275.0
2025-02-25 13:30:00,36.78,36.89,36.73,36.76,50783.0,36.4414,36.5504,36.3919,36.4216,50783.0
2025-02-25 14:00:00,36.77,36.77,36.45,36.48,82987.0,36.4315,36.4315,36.1145,36.1442,82987.0
2025-02-25 14:30:00,36.48,36.74,36.47,36.61,132332.0,36.1442,36.4018,36.1343,36.273,132332.0
2025-02-25 15:00:00,36.61,36.88,36.55,36.87,183336.0,36.273,36.5405,36.2135,36.5306,183336.0
2025-02-25 15:30:00,36.88,36.89,36.47,36.48,664392.0,36.5405,36.5504,36.1343,36.1442,664392.0
2025-02-26 09:30:00,36.73,37.25,36.54,37.18,129079.0,36.3919,36.9071,36.2036,36.8377,129079.0
2025-02-26 10:00:00,37.18,37.26,37.06,37.13,75128.0,36.8377,36.917,36.7189,36.7882,75128.0
2025-02-26 10:30:00,37.11,37.21,37.07,37.18,44050.0,36.7684,36.8675,36.7288,36.8377,44050.0
2025-02-26 11:00:00,37.19,37.24,37.09,37.13,49259.0,36.8477,36.8972,36.7486,36.7882,49259.0
2025-02-26 11:30:00,37.11,37.19,37.01,37.01,39123.0,36.7684,36.8477,36.6693,36.6693,39123.0
2025-02-26 12:00:00,37.03,37.21,37.02,37.13,234584.0,36.6891,36.8675,36.6792,36.7882,234584.0
2025-02-26 12:30:00,37.13,37.14,36.89,36.93,71697.0,36.7882,36.7981,36.5504,36.59,71697.0
2025-02-26 13:00:00,36.92,36.98,36.82,36.82,35857.0,36.5801,36.6396,36.4811,36.4811,35857.0
2025-02-26 13:30:00,36.81,36.87,36.66,36.78,57281.0,36.4712,36.5306,36.3225,36.4414,57281.0
2025-02-26 14:00:00,36.75,36.77,36.59,36.62,51467.0,36.4117,36.4315,36.2532,36.2829,51467.0
2025-02-26 14:30:00,36.61,36.75,36.57,36.57,52781.0,36.273,36.4117,36.2334,36.2334,52781.0
2025-02-26 15:00:00,36.57,36.61,36.51,36.55,46501.0,36.2334,36.273,36.1739,36.2135,46501.0
2025-02-26 15:30:00,36.54,36.91,36.53,36.91,434472.0,36.2036,36.5702,36.1937,36.5702,434472.0
2025-02-27 09:30:00,36.95,37.1,36.66,36.7,83122.0,36.6099,36.7585,36.3225,36.3622,83122.0
2025-02-27 10:00:00,36.68,37.31,36.54,37.17,133621.0,36.3424,36.9666,36.2036,36.8278,133621.0
2025-02-27 10:30:00,37.17,37.17,36.93,36.94,38340.0,36.8278,36.8278,36.59,36.6,38340.0
2025-02-27 11:00:00,36.94,37.05,36.9,36.94,79817.0,36.6,36.7089,36.5603,36.6,79817.0
2025-02-27 11:30:00,36.94,37.06,36.91,36.94,67800.0,36.6,36.7189,36.5702,36.6,67800.0
2025-02-27 12:00:00,36.94,37.04,36.93,36.96,29720.0,36.6,36.699,36.59,36.6198,29720.0
2025-02-27 12:30:00,36.97,37.01,36.77,36.88,116865.0,36.6297,36.6693,36.4315,36.5405,116865.0
2025-02-27 13:00:00,36.88,36.99,36.86,36.91,49606.0,36.5405,36.6495,36.5207,36.5702,49606.0
2025-02-27 13:30:00,36.91,36.94,36.87,36.9,77440.0,36.5702,36.6,36.5306,36.5603,77440.0
2025-02-27 14:00:00,36.9,36.94,36.73,36.73,54055.0,36.5603,36.6,36.3919,36.3919,54055.0
2025-02-27 14:30:00,36.73,36.73,36.4,36.56,88478.0,36.3919,36.3919,36.0649,36.2235,88478.0
2025-02-27 15:00:00,36.56,36.66,36.44,36.58,92442.0,36.2235,36.3225,36.1046,36.2433,92442.0
2025-02-27 15:30:00,36.59,36.72,36.52,36.7,437035.0,36.2532,36.382,36.1838,36.3622,437035.0
2025-02-28 09:30:00,36.69,36.85,36.55,36.64,60170.0,36.3523,36.5108,36.2135,36.3027,60170.0
2025-02-28 10:00:00,36.66,36.87,36.58,36.86,88142.0,36.3225,36.5306,36.2433,36.5207,88142.0
2025-02-28 10:30:00,36.86,36.99,36.84,36.99,63296.0,36.5207,36.6495,36.5009,36.6495,63296.0
2025-02-28 11:00:00,36.99,37.11,36.95,37.04,165458.0,36.6495,36.7684,36.6099,36.699,165458.0
2025-02-28 11:30:00,37.03,37.26,37.01,37.21,105456.0,36.6891,36.917,36.6693,36.8675,105456.0
2025-02-28 12:00:00,37.22,37.22,37.09,37.12,68860.0,36.8774,36.8774,36.7486,36.7783,68860.0
2025-02-28 12:30:00,37.12,37.12,36.86,36.88,72816.0,36.7783,36.7783,36.5207,36.5405,72816.0
2025-02-28 13:00:00,36.86,36.98,36.54,36.71,122488.0,36.5207,36.6396,36.2036,36.3721,122488.0
2025-02-28 13:30:00,36.69,36.9,36.56,36.57,39950.0,36.3523,36.5603,36.2235,36.2334,39950.0
2025-02-28 14:00:00,36.59,36.73,36.59,36.66,46554.0,36.2532,36.3919,36.2532,36.3225,46554.0
2025-02-28 14:30:00,36.67,36.81,36.64,36.78,47731.0,36.3324,36.4712,36.3027,36.4414,47731.0
2025-02-28 15:00:00,36.78,37.02,36.76,37.02,94085.0,36.4414,36.6792,36.4216,36.6792,94085.0
2025-02-28 15:30:00,37.02,37.16,36.87,37.12,291729.0,36.6792,36.8179,36.5306,36.7783,291729.0
2025-03-03 09:30:00,37.31,37.49,37.1,37.11,93947.0,36.9666,37.1449,36.7585,36.7684,93947.0
2025-03-03 10:00:00,37.1,37.26,36.9,37.13,67028.0,36.7585,36.917,36.5603,36.7882,67028.0
2025-03-03 10:30:00,37.13,37.22,36.97,37.0,64565.0,36.7882,36.8774,36.6297,36.6594,64565.0
2025-03-03 11:00:00,37.01,37.11,36.84,36.88,53200.0,36.6693,36.7684,36.5009,36.5405,53200.0
2025-03-03 11:30:00,36.89,36.91,36.7,36.87,88613.0,36.5504,36.5702,36.3622,36.5306,88613.0
2025-03-03 12:00:00,36.87,36.96,36.83,36.87,33218.0,36.5306,36.6198,36.491,36.5306,33218.0
2025-03-03 12:30:00,36.88,36.93,36.7,36.72,40801.0,36.5405,36.59,36.3622,36.382,40801.0
2025-03-03 13:00:00,36.7,36.71,36.13,36.14,87400.0,36.3622,36.3721,35.7974,35.8073,87400.0
2025-03-03 13:30:00,36.15,36.17,35.92,35.98,173356.0,35.8172,35.837,35.5893,35.6488,173356.0
2025-03-03 14:00:00,35.98,36.1,35.92,35.92,109506.0,35.6488,35.7677,35.5893,35.5893,109506.0
2025-03-03 14:30:00,35.93,35.99,35.46,35.58,299652.0,35.5993,35.6587,35.1336,35.2525,299652.0
2025-03-03 15:00:00,35.56,35.58,34.96,35.01,354850.0,35.2327,35.2525,34.6382,34.6877,354850.0
2025-03-03 15:30:00,35.0,35.24,34.98,35.23,640385.0,34.6778,34.9156,34.658,34.9057,640385.0
2025-03-04 09:30:00,34.62,34.71,33.53,33.66,507695.0,34.3013,34.3905,33.2213,33.3502,507695.0
2025-03-04 10:00:00,33.64,33.81,33.26,33.71,628393.0,33.3303,33.4988,32.9538,33.3997,628393.0
2025-03-04 10:30:00,33.71,33.96,33.67,33.83,244123.0,33.3997,33.6474,33.3601,33.5186,244123.0
2025-03-04 11:00:00,33.81,33.92,33.6,33.65,224171.0,33.4988,33.6078,33.2907,33.3402,224171.0
2025-03-04 11:30:00,33.66,33.87,33.59,33.78,190470.0,33.3502,33.5582,33.2808,33.469,190470.0
2025-03-04 12:00:00,33.79,33.97,33.7,33.91,140205.0,33.479,33.6573,33.3898,33.5978,140205.0
2025-03-04 12:30:00,33.9,34.14,33.82,33.98,102457.0,33.5879,33.8257,33.5087,33.6672,102457.0
2025-03-04 13:00:00,33.98,34.3,33.98,34.15,251648.0,33.6672,33.9843,33.6672,33.8356,251648.0
2025-03-04 13:30:00,34.15,34.61,34.12,34.54,236896.0,33.8356,34.2914,33.8059,34.222,236896.0
2025-03-04 14:00:00,34.54,35.06,34.52,34.91,248037.0,34.222,34.7373,34.2022,34.5886,248037.0
2025-03-04 14:30:00,34.92,35.09,34.86,34.92,285614.0,34.5986,34.767,34.5391,34.5986,285614.0
2025-03-04 15:00:00,34.91,35.49,34.9,35.33,273074.0,34.5886,35.1633,34.5787,35.0048,273074.0
2025-03-04 15:30:00,35.33,35.33,34.7,34.86,1206136.0,35.0048,35.0048,34.3806,34.5391,1206136.0
2025-03-05 09:30:00,34.95,35.28,34.5,35.04,303166.0,34.6283,34.9552,34.1824,34.7174,303166.0
2025-03-05 10:00:00,35.04,35.68,34.96,35.15,342993.0,34.7174,35.3516,34.6382,34.8264,342993.0
2025-03-05 10:30:00,35.14,35.33,35.1,35.1,174954.0,34.8165,35.0048,34.7769,34.7769,174954.0
2025-03-05 11:00:00,35.07,35.1,34.81,34.95,113442.0,34.7472,34.7769,34.4896,34.6283,113442.0
2025-03-05 11:30:00,34.93,35.01,34.71,34.88,135792.0,34.6085,34.6877,34.3905,34.5589,135792.0
2025-03-05 12:00:00,34.87,35.15,34.86,35.14,151721.0,34.549,34.8264,34.5391,34.8165,151721.0
2025-03-05 12:30:00,35.15,35.28,35.06,35.19,123124.0,34.8264,34.9552,34.7373,34.8661,123124.0
2025-03-05 13:00:00,35.21,35.25,34.91,35.22,144042.0,34.8859,34.9255,34.5886,34.8958,144042.0
2025-03-05 13:30:00,35.22,35.34,35.09,35.34,112858.0,34.8958,35.0147,34.767,35.0147,112858.0
2025-03-05 14:00:00,35.34,35.68,35.32,35.45,161656.0,35.0147,35.3516,34.9949,35.1237,161656.0
2025-03-05 14:30:00,35.46,35.58,35.44,35.5,201220.0,35.1336,35.2525,35.1138,35.1732,201220.0
2025-03-05 15:00:00,35.49,35.7,35.46,35.66,171690.0,35.1633,35.3714,35.1336,35.3317,171690.0
2025-03-05 15:30:00,35.66,35.66,35.36,35.49,603326.0,35.3317,35.3317,35.0345,35.1633,603326.0
2025-03-06 09:30:00,34.85,35.17,34.41,35.09,198662.0,34.5292,34.8463,34.0932,34.767,198662.0
2025-03-06 10:00:00,35.03,35.73,35.03,35.59,199347.0,34.7075,35.4011,34.7075,35.2624,199347.0
2025-03-06 10:30:00,35.59,35.87,35.47,35.71,114427.0,35.2624,35.5398,35.1435,35.3813,114427.0
2025-03-06 11:00:00,35.72,35.85,35.59,35.79,117808.0,35.3912,35.52,35.2624,35.4605,117808.0
2025-03-06 11:30:00,35.79,35.91,35.48,35.5,134593.0,35.4605,35.5794,35.1534,35.1732,134593.0
2025-03-06 12:00:00,35.5,35.54,35.19,35.24,115546.0,35.1732,35.2128,34.8661,34.9156,115546.0
2025-03-06 12:30:00,35.23,35.3,34.9,35.02,232430.0,34.9057,34.9751,34.5787,34.6976,232430.0
2025-03-06 13:00:00,35.02,35.29,34.94,35.14,111665.0,34.6976,34.9651,34.6184,34.8165,111665.0
2025-03-06 13:30:00,35.14,35.23,34.99,35.08,103026.0,34.8165,34.9057,34.6679,34.7571,103026.0
2025-03-06 14:00:00,35.06,35.11,34.87,34.89,76687.0,34.7373,34.7868,34.549,34.5688,76687.0
2025-03-06 14:30:00,34.88,35.31,34.78,34.8,103163.0,34.5589,34.985,34.4598,34.4797,103163.0
2025-03-06 15:00:00,34.78,35.07,34.78,35.04,233739.0,34.4598,34.7472,34.4598,34.7174,233739.0
2025-03-06 15:30:00,35.04,35.16,34.91,35.02,685414.0,34.7174,34.8363,34.5886,34.6976,685414.0
2025-03-07 09:30:00,34.92,34.92,34.14,34.27,243732.0,34.5986,34.5986,33.8257,33.9545,243732.0
2025-03-07 10:00:00,34.26,34.41,33.85,34.07,287648.0,33.9446,34.0932,33.5384,33.7564,287648.0
2025-03-07 10:30:00,34.06,34.16,33.72,33.95,239003.0,33.7465,33.8455,33.4096,33.6375,239003.0
2025-03-07 11:00:00,33.92,33.97,33.51,33.54,250947.0,33.6078,33.6573,33.2015,33.2313,250947.0
2025-03-07 11:30:00,33.54,33.59,33.27,33.27,441371.0,33.2313,33.2808,32.9637,32.9637,441371.0
2025-03-07 12:00:00,33.29,33.46,33.27,33.46,124517.0,32.9836,33.152,32.9637,33.152,124517.0
2025-03-07 12:30:00,33.43,34.0,33.39,33.72,142083.0,33.1223,33.687,33.0826,33.4096,142083.0
2025-03-07 13:00:00,33.72,34.15,33.71,33.91,267370.0,33.4096,33.8356,33.3997,33.5978,267370.0
2025-03-07 13:30:00,33.92,34.21,33.89,34.19,133668.0,33.6078,33.8951,33.578,33.8753,133668.0
2025-03-07 14:00:00,34.19,34.51,34.06,34.46,134852.0,33.8753,34.1923,33.7465,34.1428,134852.0
2025-03-07 14:30:00,34.47,34.69,34.35,34.63,154574.0,34.1527,34.3707,34.0338,34.3112,154574.0
2025-03-07 15:00:00,34.62,34.84,34.54,34.68,152468.0,34.3013,34.5193,34.222,34.3608,152468.0
2025-03-07 15:30:00,34.67,34.82,34.5,34.65,591034.0,34.3509,34.4995,34.1824,34.331,591034.0
2025-03-10 09:30:00,33.89,33.97,33.42,33.74,204372.0,33.578,33.6573,33.1124,33.4294,204372.0
2025-03-10 10:00:00,33.74,33.89,33.6,33.63,294585.0,33.4294,33.578,33.2907,33.3204,294585.0
2025-03-10 10:30:00,33.64,33.74,33.47,33.62,132079.0,33.3303,33.4294,33.1619,33.3105,132079.0
2025-03-10 11:00:00,33.62,33.74,33.37,33.54,137825.0,33.3105,33.4294,33.0628,33.2313,137825.0
2025-03-10 11:30:00,33.57,33.86,33.57,33.69,133443.0,33.261,33.5483,33.261,33.3799,133443.0
2025-03-10 12:00:00,33.67,33.73,33.56,33.67,125121.0,33.3601,33.4195,33.2511,33.3601,125121.0
2025-03-10 12:30:00,33.68,33.75,33.46,33.57,93474.0,33.37,33.4393,33.152,33.261,93474.0
2025-03-10 13:00:00,33.54,33.59,33.4,33.44,105412.0,33.2313,33.2808,33.0925,33.1322,105412.0
2025-03-10 13:30:00,33.42,33.45,33.17,33.2,137687.0,33.1124,33.1421,32.8647,32.8944,137687.0
2025-03-10 14:00:00,33.21,33.36,33.09,33.1,301244.0,32.9043,33.0529,32.7854,32.7953,301244.0
2025-03-10 14:30:00,33.1,33.2,32.88,32.91,152085.0,32.7953,32.8944,32.5773,32.6071,152085.0
2025-03-10 15:00:00,32.89,33.5,32.79,33.4,326370.0,32.5872,33.1916,32.4882,33.0925,326370.0
2025-03-10 15:30:00,33.39,33.66,33.39,33.51,755052.0,33.0826,33.3502,33.0826,33.2015,755052.0
2025-03-11 09:30:00,33.08,33.8,33.08,33.73,207107.0,32.7755,33.4889,32.7755,33.4195,207107.0
2025-03-11 10:00:00,33.71,34.06,33.33,33.4,220520.0,33.3997,33.7465,33.0232,33.0925,220520.0
2025-03-11 10:30:00,33.39,33.47,33.09,33.14,205233.0,33.0826,33.1619,32.7854,32.8349,205233.0
2025-03-11 11:00:00,33.1,33.3,32.97,33.01,184677.0,32.7953,32.9935,32.6665,32.7061,184677.0
2025-03-11 11:30:00,33.01,33.46,33.0,33.29,131854.0,32.7061,33.152,32.6962,32.9836,131854.0
2025-03-11 12:00:00,33.27,33.39,33.15,33.3,98205.0,32.9637,33.0826,32.8448,32.9935,98205.0
2025-03-11 12:30:00,33.32,33.4,33.17,33.25,92244.0,33.0133,33.0925,32.8647,32.9439,92244.0
2025-03-11 13:00:00,33.23,33.24,33.06,33.18,150139.0,32.9241,32.934,32.7557,32.8746,150139.0
2025-03-11 13:30:00,33.16,33.38,33.14,33.27,163920.0,32.8548,33.0727,32.8349,32.9637,163920.0
2025-03-11 14:00:00,33.25,33.59,33.24,33.5,145723.0,32.9439,33.2808,32.934,33.1916,145723.0
2025-03-11 14:30:00,33.49,33.98,33.4,33.8,147507.0,33.1817,33.6672,33.0925,33.4889,147507.0
2025-03-11 15:00:00,33.8,33.91,33.55,33.66,174413.0,33.4889,33.5978,33.2412,33.3502,174413.0
2025-03-11 15:30:00,33.66,33.84,33.44,33.44,619227.0,33.3502,33.5285,33.1322,33.1322,619227.0
2025-03-12 09:30:00,33.79,34.18,33.43,33.8,231967.0,33.479,33.8654,33.1223,33.4889,231967.0
2025-03-12 10:00:00,33.75,33.96,33.47,33.59,424742.0,33.4393,33.6474,33.1619,33.2808,424742.0
2025-03-12 10:30:00,33.54,33.57,33.34,33.43,200847.0,33.2313,33.261,33.0331,33.1223,200847.0
2025-03-12 11:00:00,33.44,33.55,33.25,33.49,131623.0,33.1322,33.2412,32.9439,33.1817,131623.0
2025-03-12 11:30:00,33.49,33.62,33.43,33.54,52913.0,33.1817,33.3105,33.1223,33.2313,52913.0
2025-03-12 12:00:00,33.53,33.73,33.49,33.64,69383.0,33.2213,33.4195,33.1817,33.3303,69383.0
2025-03-12 12:30:00,33.66,33.79,33.55,33.67,78241.0,33.3502,33.479,33.2412,33.3601,78241.0
2025-03-12 13:00:00,33.66,34.01,33.62,33.95,111687.0,33.3502,33.6969,33.3105,33.6375,111687.0
2025-03-12 13:30:00,33.95,34.06,33.74,33.76,94345.0,33.6375,33.7465,33.4294,33.4492,94345.0
2025-03-12 14:00:00,33.74,33.98,33.7,33.95,73331.0,33.4294,33.6672,33.3898,33.6375,73331.0
2025-03-12 14:30:00,33.97,34.08,33.83,33.88,123275.0,33.6573,33.7663,33.5186,33.5681,123275.0
2025-03-12 15:00:00,33.87,34.0,33.8,33.99,130291.0,33.5582,33.687,33.4889,33.6771,130291.0
2025-03-12 15:30:00,33.96,34.03,33.88,33.89,562496.0,33.6474,33.7167,33.5681,33.578,562496.0
2025-03-13 09:30:00,34.04,34.25,33.61,33.67,109253.0,33.7267,33.9347,33.3006,33.3601,109253.0
2025-03-13 10:00:00,33.64,33.92,33.52,33.72,140797.0,33.3303,33.6078,33.2114,33.4096,140797.0
2025-03-13 10:30:00,33.74,33.84,33.29,33.32,105076.0,33.4294,33.5285,32.9836,33.0133,105076.0
2025-03-13 11:00:00,33.33,33.43,33.13,33.19,99016.0,33.0232,33.1223,32.825,32.8845,99016.0
2025-03-13 11:30:00,33.16,33.24,32.86,32.87,134095.0,32.8548,32.934,32.5575,32.5674,134095.0
2025-03-13 12:00:00,32.87,33.17,32.85,33.11,134506.0,32.5674,32.8647,32.5476,32.8052,134506.0
2025-03-13 12:30:00,33.1,33.32,33.04,33.16,69026.0,32.7953,33.0133,32.7359,32.8548,69026.0
2025-03-13 13:00:00,33.16,33.22,32.93,32.95,84743.0,32.8548,32.9142,32.6269,32.6467,84743.0
2025-03-13 13:30:00,32.94,32.95,32.66,32.7,78580.0,32.6368,32.6467,32.3594,32.399,78580.0
2025-03-13 14:00:00,32.7,32.93,32.69,32.84,127514.0,32.399,32.6269,32.3891,32.5377,127514.0
2025-03-13 14:30:00,32.83,33.03,32.8,33.02,108736.0,32.5278,32.7259,32.4981,32.716,108736.0
2025-03-13 15:00:00,33.0,33.09,32.91,32.96,147384.0,32.6962,32.7854,32.6071,32.6566,147384.0
2025-03-13 15:30:00,32.96,33.14,32.94,33.01,459433.0,32.6566,32.8349,32.6368,32.7061,459433.0
2025-03-14 09:30:00,33.58,33.77,33.34,33.58,85053.0,33.2709,33.4591,33.0331,33.2709,85053.0
2025-03-14 10:00:00,33.49,33.54,33.26,33.5,93534.0,33.1817,33.2313,32.9538,33.1916,93534.0
2025-03-14 10:30:00,33.51,33.86,33.48,33.84,117420.0,33.2015,33.5483,33.1718,33.5285,117420.0
2025-03-14 11:00:00,33.86,34.17,33.86,34.02,117433.0,33.5483,33.8555,33.5483,33.7068,117433.0
2025-03-14 11:30:00,34.04,34.11,33.95,34.01,135586.0,33.7267,33.796,33.6375,33.6969,135586.0
2025-03-14 12:00:00,34.0,34.09,33.87,33.94,103297.0,33.687,33.7762,33.5582,33.6276,103297.0
2025-03-14 12:30:00,33.95,34.1,33.95,34.09,66128.0,33.6375,33.7861,33.6375,33.7762,66128.0
2025-03-14 13:00:00,34.09,34.13,33.96,33.97,88678.0,33.7762,33.8158,33.6474,33.6573,88678.0
2025-03-14 13:30:00,33.98,34.04,33.83,33.84,79708.0,33.6672,33.7267,33.5186,33.5285,79708.0
2025-03-14 14:00:00,33.84,34.02,33.83,34.01,137610.0,33.5285,33.7068,33.5186,33.6969,137610.0
2025-03-14 14:30:00,34.01,34.08,33.99,34.02,132457.0,33.6969,33.7663,33.6771,33.7068,132457.0
2025-03-14 15:00:00,34.02,34.09,34.0,34.01,81296.0,33.7068,33.7762,33.687,33.6969,81296.0
2025-03-14 15:30:00,34.01,34.21,33.93,34.09,524898.0,33.6969,33.8951,33.6177,33.7762,524898.0
2025-03-17 09:30:00,33.86,34.16,33.79,33.81,239274.0,33.5483,33.8455,33.479,33.4988,239274.0
2025-03-17 10:00:00,33.79,34.27,33.74,34.14,188231.0,33.479,33.9545,33.4294,33.8257,188231.0
2025-03-17 10:30:00,34.12,34.36,34.11,34.34,110554.0,33.8059,34.0437,33.796,34.0239,110554.0
2025-03-17 11:00:00,34.35,34.52,34.33,34.39,174588.0,34.0338,34.2022,34.014,34.0734,174588.0
2025-03-17 11:30:00,34.38,34.4,34.26,34.31,102177.0,34.0635,34.0833,33.9446,33.9942,102177.0
2025-03-17 12:00:00,34.31,34.5,34.25,34.44,170298.0,33.9942,34.1824,33.9347,34.123,170298.0
2025-03-17 12:30:00,34.45,34.59,34.42,34.48,112637.0,34.1329,34.2716,34.1032,34.1626,112637.0
2025-03-17 13:00:00,34.47,34.6,34.42,34.59,110944.0,34.1527,34.2815,34.1032,34.2716,110944.0
2025-03-17 13:30:00,34.59,34.66,34.2,34.36,182754.0,34.2716,34.3409,33.8852,34.0437,182754.0
2025-03-17 14:00:00,34.36,34.42,34.16,34.37,222552.0,34.0437,34.1032,33.8455,34.0536,222552.0
2025-03-17 14:30:00,34.37,34.49,34.33,34.4,144465.0,34.0536,34.1725,34.014,34.0833,144465.0
2025-03-17 15:00:00,34.4,34.53,34.31,34.52,231194.0,34.0833,34.2121,33.9942,34.2022,231194.0
2025-03-17 15:30:00,34.51,34.57,34.42,34.45,607540.0,34.1923,34.2518,34.1032,34.1329,607540.0
2025-03-18 09:30:00,34.46,34.52,34.25,34.39,141302.0,34.1428,34.2022,33.9347,34.0734,141302.0
2025-03-18 10:00:00,34.36,34.6,34.27,34.38,238331.0,34.0437,34.2815,33.9545,34.0635,238331.0
2025-03-18 10:30:00,34.39,34.4,34.17,34.27,277689.0,34.0734,34.0833,33.8555,33.9545,277689.0
2025-03-18 11:00:00,34.26,34.44,34.1,34.35,84084.0,33.9446,34.123,33.7861,34.0338,84084.0
2025-03-18 11:30:00,34.35,34.49,34.35,34.39,65754.0,34.0338,34.1725,34.0338,34.0734,65754.0
2025-03-18 12:00:00,34.39,34.51,34.37,34.5,118522.0,34.0734,34.1923,34.0536,34.1824,118522.0
2025-03-18 12:30:00,34.5,34.59,34.44,34.47,51850.0,34.1824,34.2716,34.123,34.1527,51850.0
2025-03-18 13:00:00,34.46,34.52,34.31,34.44,78037.0,34.1428,34.2022,33.9942,34.123,78037.0
2025-03-18 13:30:00,34.43,34.63,34.41,34.56,109656.0,34.1131,34.3112,34.0932,34.2419,109656.0
2025-03-18 14:00:00,34.56,34.6,34.46,34.51,56119.0,34.2419,34.2815,34.1428,34.1923,56119.0
2025-03-18 14:30:00,34.51,34.64,34.49,34.57,101580.0,34.1923,34.3211,34.1725,34.2518,101580.0
2025-03-18 15:00:00,34.55,34.58,34.46,34.54,93525.0,34.232,34.2617,34.1428,34.222,93525.0
2025-03-18 15:30:00,34.55,34.83,34.54,34.71,728088.0,34.232,34.5094,34.222,34.3905,728088.0
2025-03-19 09:30:00,34.79,34.95,34.61,34.87,94815.0,34.4697,34.6283,34.2914,34.549,94815.0
2025-03-19 10:00:00,34.88,35.23,34.82,35.07,139151.0,34.5589,34.9057,34.4995,34.7472,139151.0
2025-03-19 10:30:00,35.06,35.28,35.06,35.21,101282.0,34.7373,34.9552,34.7373,34.8859,101282.0
2025-03-19 11:00:00,35.23,35.27,35.1,35.16,91646.0,34.9057,34.9453,34.7769,34.8363,91646.0
2025-03-19 11:30:00,35.16,35.36,35.15,35.26,74464.0,34.8363,35.0345,34.8264,34.9354,74464.0
2025-03-19 12:00:00,35.26,35.3,35.15,35.2,79319.0,34.9354,34.9751,34.8264,34.876,79319.0
2025-03-19 12:30:00,35.19,35.26,35.09,35.1,71127.0,34.8661,34.9354,34.767,34.7769,71127.0
2025-03-19 13:00:00,35.1,35.14,34.93,34.95,108479.0,34.7769,34.8165,34.6085,34.6283,108479.0
2025-03-19 13:30:00,34.95,35.08,34.93,34.97,58369.0,34.6283,34.7571,34.6085,34.6481,58369.0
2025-03-19 14:00:00,34.94,35.33,34.85,35.23,111146.0,34.6184,35.0048,34.5292,34.9057,111146.0
2025-03-19 14:30:00,35.24,35.65,35.23,35.58,139829.0,34.9156,35.3218,34.9057,35.2525,139829.0
2025-03-19 15:00:00,35.57,35.68,35.15,35.22,195070.0,35.2426,35.3516,34.8264,34.8958,195070.0
2025-03-19 15:30:00,35.22,35.46,35.21,35.46,659461.0,34.8958,35.1336,34.8859,35.1336,659461.0
2025-03-20 09:30:00,35.02,36.11,35.02,36.11,180933.0,34.6976,35.7776,34.6976,35.7776,180933.0
2025-03-20 10:00:00,36.09,36.48,36.07,36.36,338348.0,35.7578,36.1442,35.738,36.0253,338348.0
2025-03-20 10:30:00,36.36,36.39,36.2,36.37,167660.0,36.0253,36.055,35.8668,36.0352,167660.0
2025-03-20 11:00:00,36.38,36.5,36.32,36.37,268891.0,36.0451,36.164,35.9857,36.0352,268891.0
2025-03-20 11:30:00,36.37,36.42,36.2,36.28,186492.0,36.0352,36.0847,35.8668,35.946,186492.0
2025-03-20 12:00:00,36.27,36.38,35.99,36.02,332167.0,35.9361,36.0451,35.6587,35.6884,332167.0
2025-03-20 12:30:00,36.02,36.06,35.92,35.95,89476.0,35.6884,35.7281,35.5893,35.6191,89476.0
2025-03-20 13:00:00,35.96,36.09,35.84,35.87,79603.0,35.629,35.7578,35.5101,35.5398,79603.0
2025-03-20 13:30:00,35.87,36.0,35.85,35.89,95555.0,35.5398,35.6686,35.52,35.5596,95555.0
2025-03-20 14:00:00,35.89,35.99,35.85,35.88,100866.0,35.5596,35.6587,35.52,35.5497,100866.0
2025-03-20 14:30:00,35.87,35.91,35.81,35.84,97067.0,35.5398,35.5794,35.4804,35.5101,97067.0
2025-03-20 15:00:00,35.84,36.11,35.84,36.03,317839.0,35.5101,35.7776,35.5101,35.6983,317839.0
2025-03-20 15:30:00,36.03,36.17,35.98,36.13,1290091.0,35.6983,35.837,35.6488,35.7974,1290091.0
2025-03-21 09:30:00,35.91,36.34,35.55,35.77,512190.0,35.5794,36.0055,35.2228,35.4407,512190.0
2025-03-21 10:00:00,35.77,35.99,35.69,35.96,301687.0,35.4407,35.6587,35.3615,35.629,301687.0
2025-03-21 10:30:00,35.96,36.11,35.87,36.1,138920.0,35.629,35.7776,35.5398,35.7677,138920.0
2025-03-21 11:00:00,36.11,36.24,36.01,36.02,288316.0,35.7776,35.9064,35.6785,35.6884,288316.0
2025-03-21 11:30:00,36.01,36.1,35.92,36.06,195407.0,35.6785,35.7677,35.5893,35.7281,195407.0
2025-03-21 12:00:00,36.07,36.39,36.02,36.36,211258.0,35.738,36.055,35.6884,36.0253,211258.0
2025-03-21 12:30:00,36.36,36.48,36.3,36.48,170063.0,36.0253,36.1442,35.9658,36.1442,170063.0
2025-03-21 13:00:00,36.47,36.61,36.39,36.56,160323.0,36.1343,36.273,36.055,36.2235,160323.0
2025-03-21 13:30:00,36.56,36.71,36.51,36.63,145905.0,36.2235,36.3721,36.1739,36.2928,145905.0
2025-03-21 14:00:00,36.63,36.75,36.55,36.63,208402.0,36.2928,36.4117,36.2135,36.2928,208402.0
2025-03-21 14:30:00,36.64,36.75,36.41,36.5,215826.0,36.3027,36.4117,36.0748,36.164,215826.0
2025-03-21 15:00:00,36.5,36.72,36.48,36.63,303147.0,36.164,36.382,36.1442,36.2928,303147.0
2025-03-21 15:30:00,36.63,36.66,36.4,36.43,897783.0,36.2928,36.3225,36.0649,36.0947,897783.0
2025-03-24 09:30:00,37.35,37.45,36.97,37.24,175630.0,37.0062,37.1053,36.6297,36.8972,175630.0
2025-03-24 10:00:00,37.24,37.58,37.16,37.57,188931.0,36.8972,37.2341,36.8179,37.2242,188931.0
2025-03-24 10:30:00,37.56,37.74,37.53,37.72,109017.0,37.2142,37.3926,37.1845,37.3728,109017.0
2025-03-24 11:00:00,37.72,37.93,37.69,37.87,93613.0,37.3728,37.5808,37.3431,37.5214,93613.0
2025-03-24 11:30:00,37.86,38.04,37.81,38.0,103874.0,37.5115,37.6898,37.4619,37.6502,103874.0
2025-03-24 12:00:00,38.0,38.01,37.65,37.71,97099.0,37.6502,37.6601,37.3034,37.3629,97099.0
2025-03-24 12:30:00,37.7,37.82,37.62,37.67,141884.0,37.353,37.4719,37.2737,37.3232,141884.0
2025-03-24 13:00:00,37.66,37.72,37.6,37.72,99878.0,37.3133,37.3728,37.2539,37.3728,99878.0
2025-03-24 13:30:00,37.72,37.78,37.68,37.7,105132.0,37.3728,37.4322,37.3331,37.353,105132.0
2025-03-24 14:00:00,37.69,37.71,37.53,37.56,117628.0,37.3431,37.3629,37.1845,37.2142,117628.0
2025-03-24 14:30:00,37.56,37.74,37.56,37.72,148523.0,37.2142,37.3926,37.2142,37.3728,148523.0
2025-03-24 15:00:00,37.72,37.85,37.72,37.78,160869.0,37.3728,37.5016,37.3728,37.4322,160869.0
2025-03-24 15:30:00,37.78,37.94,37.75,37.86,782596.0,37.4322,37.5908,37.4025,37.5115,782596.0
2025-03-25 09:30:00,37.35,37.87,37.13,37.62,510296.0,37.0062,37.5214,36.7882,37.2737,510296.0
2025-03-25 10:00:00,37.59,37.82,37.46,37.5,373477.0,37.244,37.4719,37.1152,37.1548,373477.0
2025-03-25 10:30:00,37.5,37.9,37.49,37.58,234608.0,37.1548,37.5511,37.1449,37.2341,234608.0
2025-03-25 11:00:00,37.58,37.67,37.44,37.47,301763.0,37.2341,37.3232,37.0954,37.1251,301763.0
2025-03-25 11:30:00,37.47,37.63,37.44,37.55,145210.0,37.1251,37.2836,37.0954,37.2043,145210.0
2025-03-25 12:00:00,37.55,37.68,37.5,37.63,184344.0,37.2043,37.3331,37.1548,37.2836,184344.0
2025-03-25 12:30:00,37.64,37.79,37.6,37.78,82205.0,37.2935,37.4421,37.2539,37.4322,82205.0
2025-03-25 13:00:00,37.77,37.94,37.72,37.73,93951.0,37.4223,37.5908,37.3728,37.3827,93951.0
2025-03-25 13:30:00,37.73,37.83,37.72,37.73,77959.0,37.3827,37.4818,37.3728,37.3827,77959.0
2025-03-25 14:00:00,37.73,37.76,37.66,37.7,86874.0,37.3827,37.4124,37.3133,37.353,86874.0
2025-03-25 14:30:00,37.7,37.72,37.43,37.48,258671.0,37.353,37.3728,37.0854,37.135,258671.0
2025-03-25 15:00:00,37.48,37.62,37.48,37.58,145488.0,37.135,37.2737,37.135,37.2341,145488.0
2025-03-25 15:30:00,37.58,37.66,37.4,37.46,578619.0,37.2341,37.3133,37.0557,37.1152,578619.0
2025-03-26 09:30:00,37.55,37.64,37.38,37.59,154793.0,37.2043,37.2935,37.0359,37.244,154793.0
2025-03-26 10:00:00,37.48,37.62,37.3,37.36,236161.0,37.135,37.2737,36.9566,37.0161,236161.0
2025-03-26 10:30:00,37.36,37.47,37.32,37.37,106788.0,37.0161,37.1251,36.9765,37.026,106788.0
2025-03-26 11:00:00,37.37,37.43,37.09,37.13,106939.0,37.026,37.0854,36.7486,36.7882,106939.0
2025-03-26 11:30:00,37.13,37.37,37.03,37.11,207154.0,36.7882,37.026,36.6891,36.7684,207154.0
2025-03-26 12:00:00,37.12,37.24,36.96,37.02,152261.0,36.7783,36.8972,36.6198,36.6792,152261.0
2025-03-26 12:30:00,37.02,37.04,36.8,36.88,188241.0,36.6792,36.699,36.4612,36.5405,188241.0
2025-03-26 13:00:00,36.87,36.94,36.79,36.81,84087.0,36.5306,36.6,36.4513,36.4712,84087.0
2025-03-26 13:30:00,36.8,36.92,36.73,36.73,76610.0,36.4612,36.5801,36.3919,36.3919,76610.0
2025-03-26 14:00:00,36.73,36.81,36.68,36.72,122138.0,36.3919,36.4712,36.3424,36.382,122138.0
2025-03-26 14:30:00,36.72,36.75,36.34,36.45,334651.0,36.382,36.4117,36.0055,36.1145,334651.0
2025-03-26 15:00:00,36.45,36.57,36.38,36.51,158131.0,36.1145,36.2334,36.0451,36.1739,158131.0
2025-03-26 15:30:00,36.51,36.82,36.44,36.77,615783.0,36.1739,36.4811,36.1046,36.4315,615783.0
2025-03-27 09:30:00,36.49,37.46,36.21,37.36,398602.0,36.1541,37.1152,35.8767,37.0161,398602.0
2025-03-27 10:00:00,37.34,37.52,37.09,37.3,211301.0,36.9963,37.1746,36.7486,36.9566,211301.0
2025-03-27 10:30:00,37.3,37.4,37.21,37.36,120359.0,36.9566,37.0557,36.8675,37.0161,120359.0
2025-03-27 11:00:00,37.37,37.55,37.32,37.34,157257.0,37.026,37.2043,36.9765,36.9963,157257.0
2025-03-27 11:30:00,37.34,37.34,37.13,37.27,167219.0,36.9963,36.9963,36.7882,36.9269,167219.0
2025-03-27 12:00:00,37.27,37.47,37.24,37.42,109869.0,36.9269,37.1251,36.8972,37.0755,109869.0
2025-03-27 12:30:00,37.43,37.5,37.2,37.22,121774.0,37.0854,37.1548,36.8576,36.8774,121774.0
2025-03-27 13:00:00,37.22,37.38,37.17,37.25,98938.0,36.8774,37.0359,36.8278,36.9071,98938.0
2025-03-27 13:30:00,37.27,37.3,37.16,37.25,109215.0,36.9269,36.9566,36.8179,36.9071,109215.0
2025-03-27 14:00:00,37.25,37.44,37.25,37.35,85827.0,36.9071,37.0954,36.9071,37.0062,85827.0
2025-03-27 14:30:00,37.35,37.42,37.25,37.3,176791.0,37.0062,37.0755,36.9071,36.9566,176791.0
2025-03-27 15:00:00,37.31,37.56,37.27,37.52,160309.0,36.9666,37.2142,36.9269,37.1746,160309.0
2025-03-27 15:30:00,37.52,37.53,37.21,37.32,868124.0,37.1746,37.1845,36.8675,36.9765,868124.0
2025-03-28 09:30:00,37.11,38.18,37.11,37.68,349692.0,36.7684,37.8285,36.7684,37.3331,349692.0
2025-03-28 10:00:00,37.65,37.77,37.18,37.2,338367.0,37.3034,37.4223,36.8377,36.8576,338367.0
2025-03-28 10:30:00,37.2,37.33,37.0,37.02,219002.0,36.8576,36.9864,36.6594,36.6792,219002.0
2025-03-28 11:00:00,37.02,37.18,36.91,37.18,153441.0,36.6792,36.8377,36.5702,36.8377,153441.0
2025-03-28 11:30:00,37.17,37.32,37.1,37.1,117620.0,36.8278,36.9765,36.7585,36.7585,117620.0
2025-03-28 12:00:00,37.09,37.24,36.99,37.02,415389.0,36.7486,36.8972,36.6495,36.6792,415389.0
2025-03-28 12:30:00,37.03,37.07,36.91,36.95,145299.0,36.6891,36.7288,36.5702,36.6099,145299.0
2025-03-28 13:00:00,36.95,37.02,36.81,36.98,193919.0,36.6099,36.6792,36.4712,36.6396,193919.0
2025-03-28 13:30:00,36.99,37.21,36.97,37.21,219244.0,36.6495,36.8675,36.6297,36.8675,219244.0
2025-03-28 14:00:00,37.2,37.33,37.19,37.29,206362.0,36.8576,36.9864,36.8477,36.9467,206362.0
2025-03-28 14:30:00,37.28,37.35,37.17,37.31,222744.0,36.9368,37.0062,36.8278,36.9666,222744.0
2025-03-28 15:00:00,37.31,37.46,37.25,37.3,296600.0,36.9666,37.1152,36.9071,36.9566,296600.0
2025-03-28 15:30:00,37.3,37.53,37.17,37.45,1012407.0,36.9566,37.1845,36.8278,37.1053,1012407.0
2025-03-31 09:30:00,36.73,37.15,36.19,36.26,248077.0,36.3919,36.808,35.8569,35.9262,248077.0
2025-03-31 10:00:00,36.28,36.53,36.07,36.12,295963.0,35.946,36.1937,35.738,35.7875,295963.0
2025-03-31 10:30:00,36.13,36.43,36.13,36.28,156946.0,35.7974,36.0947,35.7974,35.946,156946.0
2025-03-31 11:00:00,36.29,36.56,36.27,36.5,166397.0,35.9559,36.2235,35.9361,36.164,166397.0
2025-03-31 11:30:00,36.5,36.59,36.35,36.43,252553.0,36.164,36.2532,36.0154,36.0947,252553.0
2025-03-31 12:00:00,36.42,36.46,36.1,36.41,128506.0,36.0847,36.1244,35.7677,36.0748,128506.0
2025-03-31 12:30:00,36.4,36.54,36.31,36.43,98743.0,36.0649,36.2036,35.9758,36.0947,98743.0
2025-03-31 13:00:00,36.42,36.53,36.36,36.44,120517.0,36.0847,36.1937,36.0253,36.1046,120517.0
2025-03-31 13:30:00,36.44,36.6,36.42,36.52,114949.0,36.1046,36.2631,36.0847,36.1838,114949.0
2025-03-31 14:00:00,36.52,36.86,36.51,36.79,159510.0,36.1838,36.5207,36.1739,36.4513,159510.0
2025-03-31 14:30:00,36.79,36.94,36.77,36.88,218355.0,36.4513,36.6,36.4315,36.5405,218355.0
2025-03-31 15:00:00,36.88,37.0,36.61,36.65,303213.0,36.5405,36.6594,36.273,36.3126,303213.0
2025-03-31 15:30:00,36.64,36.91,36.41,36.47,956188.0,36.3027,36.5702,36.0748,36.1343,956188.0
2025-04-01 09:30:00,36.6,36.95,36.07,36.65,257028.0,36.2631,36.6099,35.738,36.3126,257028.0
2025-04-01 10:00:00,36.63,36.74,36.3,36.45,115475.0,36.2928,36.4018,35.9658,36.1145,115475.0
2025-04-01 10:30:00,36.47,36.94,36.45,36.94,88333.0,36.1343,36.6,36.1145,36.6,88333.0
2025-04-01 11:00:00,36.93,37.25,36.87,37.03,117937.0,36.59,36.9071,36.5306,36.6891,117937.0
2025-04-01 11:30:00,37.01,37.02,36.84,36.97,177432.0,36.6693,36.6792,36.5009,36.6297,177432.0
2025-04-01 12:00:00,36.96,37.04,36.79,36.79,169039.0,36.6198,36.699,36.4513,36.4513,169039.0
2025-04-01 12:30:00,36.78,36.89,36.61,36.7,315305.0,36.4414,36.5504,36.273,36.3622,315305.0
2025-04-01 13:00:00,36.69,36.75,36.56,36.59,82464.0,36.3523,36.4117,36.2235,36.2532,82464.0
2025-04-01 13:30:00,36.59,36.66,36.51,36.54,93747.0,36.2532,36.3225,36.1739,36.2036,93747.0
2025-04-01 14:00:00,36.55,36.56,36.35,36.39,120969.0,36.2135,36.2235,36.0154,36.055,120969.0
2025-04-01 14:30:00,36.39,36.47,36.32,36.45,81907.0,36.055,36.1343,35.9857,36.1145,81907.0
2025-04-01 15:00:00,36.45,36.63,36.41,36.61,108696.0,36.1145,36.2928,36.0748,36.273,108696.0
2025-04-01 15:30:00,36.61,36.73,36.54,36.7,723053.0,36.273,36.3919,36.2036,36.3622,723053.0
2025-04-02 09:30:00,36.11,36.95,36.02,36.77,81059.0,35.7776,36.6099,35.6884,36.4315,81059.0
2025-04-02 10:00:00,36.74,36.91,36.63,36.78,175197.0,36.4018,36.5702,36.2928,36.4414,175197.0
2025-04-02 10:30:00,36.79,36.9,36.66,36.8,140245.0,36.4513,36.5603,36.3225,36.4612,140245.0
2025-04-02 11:00:00,36.79,36.95,36.69,36.94,84194.0,36.4513,36.6099,36.3523,36.6,84194.0
2025-04-02 11:30:00,36.94,37.01,36.82,36.86,74798.0,36.6,36.6693,36.4811,36.5207,74798.0
2025-04-02 12:00:00,36.86,37.03,36.84,37.01,68966.0,36.5207,36.6891,36.5009,36.6693,68966.0
2025-04-02 12:30:00,37.01,37.12,36.91,37.05,79510.0,36.6693,36.7783,36.5702,36.7089,79510.0
2025-04-02 13:00:00,37.06,37.29,37.06,37.16,60326.0,36.7189,36.9467,36.7189,36.8179,60326.0
2025-04-02 13:30:00,37.16,37.17,36.83,36.94,77000.0,36.8179,36.8278,36.491,36.6,77000.0
2025-04-02 14:00:00,36.92,36.96,36.75,36.76,70698.0,36.5801,36.6198,36.4117,36.4216,70698.0
2025-04-02 14:30:00,36.75,37.03,36.74,36.78,89154.0,36.4117,36.6891,36.4018,36.4414,89154.0
2025-04-02 15:00:00,36.79,36.94,36.79,36.89,137058.0,36.4513,36.6,36.4513,36.5504,137058.0
2025-04-02 15:30:00,36.88,37.1,36.83,36.99,503860.0,36.5405,36.7585,36.491,36.6495,503860.0
2025-04-03 09:30:00,35.2,35.22,34.07,34.11,355385.0,34.876,34.8958,33.7564,33.796,355385.0
2025-04-03 10:00:00,34.09,34.11,33.26,33.51,435429.0,33.7762,33.796,32.9538,33.2015,435429.0
2025-04-03 10:30:00,33.51,33.74,33.02,33.12,434757.0,33.2015,33.4294,32.716,32.8151,434757.0
2025-04-03 11:00:00,33.11,33.5,33.08,33.36,239903.0,32.8052,33.1916,32.7755,33.0529,239903.0
2025-04-03 11:30:00,33.38,33.44,33.07,33.21,316467.0,33.0727,33.1322,32.7656,32.9043,316467.0
2025-04-03 12:00:00,33.21,33.8,33.21,33.74,435774.0,32.9043,33.4889,32.9043,33.4294,435774.0
2025-04-03 12:30:00,33.75,33.93,33.29,33.48,321690.0,33.4393,33.6177,32.9836,33.1718,321690.0
2025-04-03 13:00:00,33.48,33.6,33.13,33.15,248597.0,33.1718,33.2907,32.825,32.8448,248597.0
2025-04-03 13:30:00,33.14,33.35,33.12,33.15,341407.0,32.8349,33.043,32.8151,32.8448,341407.0
2025-04-03 14:00:00,33.15,33.23,32.88,32.97,327806.0,32.8448,32.9241,32.5773,32.6665,327806.0
2025-04-03 14:30:00,32.97,33.21,32.9,33.21,286375.0,32.6665,32.9043,32.5971,32.9043,286375.0
2025-04-03 15:00:00,33.19,33.3,32.92,33.09,418064.0,32.8845,32.9935,32.617,32.7854,418064.0
2025-04-03 15:30:00,33.09,33.1,32.88,32.99,1099802.0,32.7854,32.7953,32.5773,32.6863,1099802.0
2025-04-04 09:30:00,31.37,32.2,31.04,31.5,1167172.0,31.0812,31.9036,30.7543,31.21,1167172.0
2025-04-04 10:00:00,31.49,31.55,30.63,30.63,1747572.0,31.2001,31.2596,30.348,30.348,1747572.0
2025-04-04 10:30:00,30.61,30.94,30.06,30.83,407966.0,30.3282,30.6552,29.7833,30.5462,407966.0
2025-04-04 11:00:00,30.83,31.76,30.73,31.17,291576.0,30.5462,31.4676,30.4471,30.8831,291576.0
2025-04-04 11:30:00,31.16,31.34,30.89,30.99,216526.0,30.8732,31.0515,30.6056,30.7047,216526.0
2025-04-04 12:00:00,30.99,31.5,30.97,31.32,147321.0,30.7047,31.21,30.6849,31.0317,147321.0
2025-04-04 12:30:00,31.32,31.71,31.23,31.53,183973.0,31.0317,31.4181,30.9425,31.2398,183973.0
2025-04-04 13:00:00,31.51,32.12,31.38,32.07,496711.0,31.2199,31.8243,31.0911,31.7748,496711.0
2025-04-04 13:30:00,32.07,32.43,31.95,32.39,360317.0,31.7748,32.1315,31.6559,32.0918,360317.0
2025-04-04 14:00:00,32.41,32.51,32.0,32.09,271922.0,32.1117,32.2107,31.7054,31.7946,271922.0
2025-04-04 14:30:00,32.1,32.14,31.6,31.76,230738.0,31.8045,31.8441,31.3091,31.4676,230738.0
2025-04-04 15:00:00,31.76,32.28,31.67,32.13,219088.0,31.4676,31.9829,31.3785,31.8342,219088.0
2025-04-04 15:30:00,32.13,32.44,32.06,32.11,1486247.0,31.8342,32.1414,31.7649,31.8144,1486247.0
2025-04-07 09:30:00,30.3,31.32,30.2,31.23,824036.0,30.0211,31.0317,29.922,30.9425,824036.0
2025-04-07 10:00:00,31.23,33.17,30.74,31.16,830292.0,30.9425,32.8647,30.457,30.8732,830292.0
2025-04-07 10:30:00,31.2,32.19,30.87,31.87,516904.0,30.9128,31.8937,30.5858,31.5766,516904.0
2025-04-07 11:00:00,31.87,32.28,30.94,30.96,478812.0,31.5766,31.9829,30.6552,30.675,478812.0
2025-04-07 11:30:00,30.98,31.91,30.96,31.53,265457.0,30.6948,31.6163,30.675,31.2398,265457.0
2025-04-07 12:00:00,31.5,31.5,30.96,31.32,266418.0,31.21,31.21,30.675,31.0317,266418.0
2025-04-07 12:30:00,31.33,31.44,30.79,30.86,221880.0,31.0416,31.1506,30.5066,30.5759,221880.0
2025-04-07 13:00:00,30.86,31.67,30.78,31.64,301777.0,30.5759,31.3785,30.4967,31.3487,301777.0
2025-04-07 13:30:00,31.67,31.91,31.34,31.77,230804.0,31.3785,31.6163,31.0515,31.4775,230804.0
2025-04-07 14:00:00,31.79,31.91,31.22,31.23,225162.0,31.4974,31.6163,30.9326,30.9425,225162.0
2025-04-07 14:30:00,31.25,31.54,31.01,31.1,258317.0,30.9623,31.2497,30.7245,30.8137,258317.0
2025-04-07 15:00:00,31.09,31.62,31.08,31.14,330208.0,30.8038,31.3289,30.7939,30.8533,330208.0
2025-04-07 15:30:00,31.17,31.72,31.1,31.35,1277966.0,30.8831,31.428,30.8137,31.0614,1277966.0
2025-04-08 09:30:00,32.81,33.29,32.52,32.85,346080.0,32.508,32.9836,32.2206,32.5476,346080.0
2025-04-08 10:00:00,32.84,33.09,32.74,33.01,369480.0,32.5377,32.7854,32.4386,32.7061,369480.0
2025-04-08 10:30:00,33.01,33.08,32.32,32.33,284227.0,32.7061,32.7755,32.0225,32.0324,284227.0
2025-04-08 11:00:00,32.31,32.53,32.04,32.06,262177.0,32.0126,32.2306,31.7451,31.7649,262177.0
2025-04-08 11:30:00,32.08,32.35,32.04,32.3,147568.0,31.7847,32.0522,31.7451,32.0027,147568.0
2025-04-08 12:00:00,32.3,32.37,31.87,31.98,133954.0,32.0027,32.072,31.5766,31.6856,133954.0
2025-04-08 12:30:00,31.99,32.03,31.33,31.33,162594.0,31.6955,31.7352,31.0416,31.0416,162594.0
2025-04-08 13:00:00,31.33,31.48,30.95,31.05,160643.0,31.0416,31.1902,30.6651,30.7642,160643.0
2025-04-08 13:30:00,31.05,31.65,31.05,31.41,145825.0,30.7642,31.3587,30.7642,31.1209,145825.0
2025-04-08 14:00:00,31.4,31.48,31.02,31.02,109665.0,31.111,31.1902,30.7345,30.7345,109665.0
2025-04-08 14:30:00,31.03,31.59,30.97,31.0,167025.0,30.7444,31.2992,30.6849,30.7146,167025.0
2025-04-08 15:00:00,31.0,31.04,30.41,30.6,229029.0,30.7146,30.7543,30.1301,30.3183,229029.0
2025-04-08 15:30:00,30.59,30.62,30.12,30.59,835011.0,30.3084,30.3381,29.8427,30.3084,835011.0
2025-04-09 09:30:00,29.95,30.62,29.67,30.46,257163.0,29.6743,30.3381,29.3969,30.1796,257163.0
2025-04-09 10:00:00,30.41,30.77,29.86,30.04,199640.0,30.1301,30.4868,29.5851,29.7635,199640.0
2025-04-09 10:30:00,30.04,30.33,29.52,29.52,322475.0,29.7635,30.0508,29.2483,29.2483,322475.0
2025-04-09 11:00:00,29.55,30.08,29.54,29.97,355678.0,29.278,29.8031,29.2681,29.6941,355678.0
2025-04-09 11:30:00,29.98,30.13,29.71,29.82,179743.0,29.704,29.8526,29.4365,29.5455,179743.0
2025-04-09 12:00:00,29.8,30.17,29.76,29.95,264469.0,29.5257,29.8923,29.4861,29.6743,264469.0
2025-04-09 12:30:00,29.94,30.15,29.89,30.0,208254.0,29.6644,29.8725,29.6149,29.7238,208254.0
2025-04-09 13:00:00,30.01,32.47,29.71,31.8,338697.0,29.7337,32.1711,29.4365,31.5073,338697.0
2025-04-09 13:30:00,31.78,33.17,31.69,33.17,396332.0,31.4875,32.8647,31.3983,32.8647,396332.0
2025-04-09 14:00:00,33.18,34.2,32.96,33.9,603914.0,32.8746,33.8852,32.6566,33.5879,603914.0
2025-04-09 14:30:00,33.9,34.15,32.79,32.83,355774.0,33.5879,33.8356,32.4882,32.5278,355774.0
2025-04-09 15:00:00,32.85,33.79,32.67,33.59,555071.0,32.5476,33.479,32.3693,33.2808,555071.0
2025-04-09 15:30:00,33.59,33.87,33.33,33.73,1384201.0,33.2808,33.5582,33.0232,33.4195,1384201.0
2025-04-10 09:30:00,32.9,33.0,32.3,32.32,140159.0,32.5971,32.6962,32.0027,32.0225,140159.0
2025-04-10 10:00:00,32.35,32.68,32.08,32.47,123947.0,32.0522,32.3792,31.7847,32.1711,123947.0
2025-04-10 10:30:00,32.48,32.69,32.22,32.28,85048.0,32.181,32.3891,31.9234,31.9829,85048.0
2025-04-10 11:00:00,32.27,32.4,32.03,32.03,120875.0,31.9729,32.1017,31.7352,31.7352,120875.0
2025-04-10 11:30:00,32.04,32.11,31.61,31.72,157143.0,31.7451,31.8144,31.319,31.428,157143.0
2025-04-10 12:00:00,31.74,31.89,30.98,31.15,155164.0,31.4478,31.5964,30.6948,30.8633,155164.0
2025-04-10 12:30:00,31.14,31.63,31.12,31.56,139563.0,30.8533,31.3388,30.8335,31.2695,139563.0
2025-04-10 13:00:00,31.52,31.96,31.04,31.41,187122.0,31.2298,31.6658,30.7543,31.1209,187122.0
2025-04-10 13:30:00,31.39,32.15,31.31,32.03,246370.0,31.101,31.8541,31.0218,31.7352,246370.0
2025-04-10 14:00:00,32.02,32.27,31.57,32.23,189992.0,31.7252,31.9729,31.2794,31.9333,189992.0
2025-04-10 14:30:00,32.23,32.36,31.83,32.02,149355.0,31.9333,32.0621,31.537,31.7252,149355.0
2025-04-10 15:00:00,32.02,32.3,31.72,31.72,177581.0,31.7252,32.0027,31.428,31.428,177581.0
2025-04-10 15:30:00,31.78,32.05,31.52,31.98,661839.0,31.4875,31.755,31.2298,31.6856,661839.0
2025-04-11 09:30:00,31.79,31.88,31.23,31.58,122457.0,31.4974,31.5865,30.9425,31.2893,122457.0
2025-04-11 10:00:00,31.51,31.52,30.53,30.55,207879.0,31.2199,31.2298,30.249,30.2688,207879.0
2025-04-11 10:30:00,30.51,31.13,30.5,30.84,382481.0,30.2291,30.8434,30.2192,30.5561,382481.0
2025-04-11 11:00:00,30.83,31.37,30.27,30.54,347556.0,30.5462,31.0812,29.9914,30.2589,347556.0
2025-04-11 11:30:00,30.52,30.72,30.26,30.72,479191.0,30.2391,30.4372,29.9814,30.4372,479191.0
2025-04-11 12:00:00,30.75,30.83,30.37,30.52,216732.0,30.4669,30.5462,30.0904,30.2391,216732.0
2025-04-11 12:30:00,30.53,31.06,30.52,30.99,284493.0,30.249,30.7741,30.2391,30.7047,284493.0
2025-04-11 13:00:00,31.01,31.28,30.93,30.97,327926.0,30.7245,30.9921,30.6453,30.6849,327926.0
2025-04-11 13:30:00,30.98,31.84,30.93,31.55,210159.0,30.6948,31.5469,30.6453,31.2596,210159.0
2025-04-11 14:00:00,31.55,31.57,31.17,31.36,353369.0,31.2596,31.2794,30.8831,31.0713,353369.0
2025-04-11 14:30:00,31.35,31.73,31.26,31.57,318593.0,31.0614,31.4379,30.9722,31.2794,318593.0
2025-04-11 15:00:00,31.58,31.86,31.57,31.79,290520.0,31.2893,31.5667,31.2794,31.4974,290520.0
2025-04-11 15:30:00,31.77,31.94,31.73,31.83,692918.0,31.4775,31.646,31.4379,31.537,692918.0
2025-04-14 09:30:00,32.72,32.72,32.05,32.24,137725.0,32.4188,32.4188,31.755,31.9432,137725.0
2025-04-14 10:00:00,32.28,32.6,32.19,32.47,142284.0,31.9829,32.2999,31.8937,32.1711,142284.0
2025-04-14 10:30:00,32.47,32.67,32.43,32.56,119613.0,32.1711,32.3693,32.1315,32.2603,119613.0
2025-04-14 11:00:00,32.55,32.59,32.19,32.2,67506.0,32.2504,32.29,31.8937,31.9036,67506.0
2025-04-14 11:30:00,32.19,32.36,31.76,31.8,168436.0,31.8937,32.0621,31.4676,31.5073,168436.0
2025-04-14 12:00:00,31.78,32.13,31.74,32.02,79872.0,31.4875,31.8342,31.4478,31.7252,79872.0
2025-04-14 12:30:00,31.99,32.22,31.99,32.07,21380.0,31.6955,31.9234,31.6955,31.7748,21380.0
2025-04-14 13:00:00,32.05,32.55,32.05,32.21,75636.0,31.755,32.2504,31.755,31.9135,75636.0
2025-04-14 13:30:00,32.2,32.38,32.17,32.27,58399.0,31.9036,32.0819,31.8739,31.9729,58399.0
2025-04-14 14:00:00,32.28,32.34,32.22,32.29,43620.0,31.9829,32.0423,31.9234,31.9928,43620.0
2025-04-14 14:30:00,32.28,32.44,32.26,32.39,46063.0,31.9829,32.1414,31.963,32.0918,46063.0
2025-04-14 15:00:00,32.4,32.5,32.37,32.4,70351.0,32.1017,32.2008,32.072,32.1017,70351.0
2025-04-14 15:30:00,32.4,32.45,32.18,32.21,393446.0,32.1017,32.1513,31.8838,31.9135,393446.0
2025-04-15 09:30:00,32.3,32.83,32.2,32.53,141741.0,32.0027,32.5278,31.9036,32.2306,141741.0
2025-04-15 10:00:00,32.53,32.75,32.32,32.34,75571.0,32.2306,32.4485,32.0225,32.0423,75571.0
2025-04-15 10:30:00,32.33,32.75,32.31,32.53,172942.0,32.0324,32.4485,32.0126,32.2306,172942.0
2025-04-15 11:00:00,32.53,32.62,32.42,32.43,75335.0,32.2306,32.3197,32.1216,32.1315,75335.0
2025-04-15 11:30:00,32.44,32.62,32.43,32.57,79673.0,32.1414,32.3197,32.1315,32.2702,79673.0
2025-04-15 12:00:00,32.57,32.67,32.45,32.47,64458.0,32.2702,32.3693,32.1513,32.1711,64458.0
2025-04-15 12:30:00,32.48,32.55,32.43,32.46,54771.0,32.181,32.2504,32.1315,32.1612,54771.0
2025-04-15 13:00:00,32.45,32.51,32.29,32.33,78127.0,32.1513,32.2107,31.9928,32.0324,78127.0
2025-04-15 13:30:00,32.33,32.45,32.25,32.34,83140.0,32.0324,32.1513,31.9531,32.0423,83140.0
2025-04-15 14:00:00,32.35,32.39,32.25,32.29,67155.0,32.0522,32.0918,31.9531,31.9928,67155.0
2025-04-15 14:30:00,32.28,32.47,32.28,32.44,94785.0,31.9829,32.1711,31.9829,32.1414,94785.0
2025-04-15 15:00:00,32.44,32.53,32.38,32.42,125989.0,32.1414,32.2306,32.0819,32.1216,125989.0
2025-04-15 15:30:00,32.42,32.46,32.16,32.36,565684.0,32.1216,32.1612,31.864,32.0621,565684.0
2025-04-16 09:30:00,32.04,32.69,32.04,32.22,151724.0,31.7451,32.3891,31.7451,31.9234,151724.0
2025-04-16 10:00:00,32.17,32.51,32.17,32.31,126978.0,31.8739,32.2107,31.8739,32.0126,126978.0
2025-04-16 10:30:00,32.27,32.5,32.27,32.41,95506.0,31.9729,32.2008,31.9729,32.1117,95506.0
2025-04-16 11:00:00,32.41,32.74,32.33,32.7,180058.0,32.1117,32.4386,32.0324,32.399,180058.0
2025-04-16 11:30:00,32.7,32.79,32.54,32.6,276060.0,32.399,32.4882,32.2405,32.2999,276060.0
2025-04-16 12:00:00,32.61,32.67,32.49,32.64,129414.0,32.3098,32.3693,32.1909,32.3395,129414.0
2025-04-16 12:30:00,32.63,32.75,32.51,32.62,132258.0,32.3296,32.4485,32.2107,32.3197,132258.0
2025-04-16 13:00:00,32.62,32.82,32.54,32.79,286485.0,32.3197,32.5179,32.2405,32.4882,286485.0
2025-04-16 13:30:00,32.79,32.8,32.02,32.06,232919.0,32.4882,32.4981,31.7252,31.7649,232919.0
2025-04-16 14:00:00,32.08,32.31,32.08,32.2,292653.0,31.7847,32.0126,31.7847,31.9036,292653.0
2025-04-16 14:30:00,32.2,32.29,31.95,31.96,164651.0,31.9036,31.9928,31.6559,31.6658,164651.0
2025-04-16 15:00:00,31.95,32.04,31.77,31.8,182442.0,31.6559,31.7451,31.4775,31.5073,182442.0
2025-04-16 15:30:00,31.81,32.35,31.81,32.2,724777.0,31.5172,32.0522,31.5172,31.9036,724777.0
2025-04-17 09:30:00,32.57,32.74,31.16,32.52,371099.0,32.2702,32.4386,30.8732,32.2206,371099.0
2025-04-17 10:00:00,32.52,32.86,31.95,31.98,312030.0,32.2206,32.5575,31.6559,31.6856,312030.0
2025-04-17 10:30:00,32.02,32.2,31.41,31.45,321282.0,31.7252,31.9036,31.1209,31.1605,321282.0
2025-04-17 11:00:00,31.44,31.58,31.06,31.33,216986.0,31.1506,31.2893,30.7741,31.0416,216986.0
2025-04-17 11:30:00,31.32,31.52,31.14,31.2,354956.0,31.0317,31.2298,30.8533,30.9128,354956.0
2025-04-17 12:00:00,31.21,31.38,31.05,31.16,274505.0,30.9227,31.0911,30.7642,30.8732,274505.0
2025-04-17 12:30:00,31.16,31.53,31.11,31.5,361283.0,30.8732,31.2398,30.8236,31.21,361283.0
2025-04-17 13:00:00,31.51,31.66,31.34,31.38,205995.0,31.2199,31.3686,31.0515,31.0911,205995.0
2025-04-17 13:30:00,31.38,31.64,31.29,31.62,161057.0,31.0911,31.3487,31.002,31.3289,161057.0
2025-04-17 14:00:00,31.62,31.65,31.49,31.65,219180.0,31.3289,31.3587,31.2001,31.3587,219180.0
2025-04-17 14:30:00,31.63,31.78,31.44,31.6,542163.0,31.3388,31.4875,31.1506,31.3091,542163.0
2025-04-17 15:00:00,31.6,31.61,31.36,31.59,326570.0,31.3091,31.319,31.0713,31.2992,326570.0
2025-04-17 15:30:00,31.59,31.85,31.57,31.64,1879894.0,31.2992,31.5568,31.2794,31.3487,1879894.0
2025-04-21 09:30:00,31.2,31.63,30.66,30.68,191363.0,30.9128,31.3388,30.3778,30.3976,191363.0
2025-04-21 10:00:00,30.66,30.84,30.47,30.63,235906.0,30.3778,30.5561,30.1895,30.348,235906.0
2025-04-21 10:30:00,30.61,30.63,30.29,30.32,168079.0,30.3282,30.348,30.0112,30.0409,168079.0
2025-04-21 11:00:00,30.33,30.5,30.3,30.35,214032.0,30.0508,30.2192,30.0211,30.0706,214032.0
2025-04-21 11:30:00,30.35,30.38,30.09,30.15,155009.0,30.0706,30.1003,29.813,29.8725,155009.0
2025-04-21 12:00:00,30.14,30.37,30.13,30.31,123265.0,29.8626,30.0904,29.8526,30.031,123265.0
2025-04-21 12:30:00,30.31,30.39,30.1,30.11,111061.0,30.031,30.1103,29.8229,29.8328,111061.0
2025-04-21 13:00:00,30.12,30.19,29.98,29.99,128253.0,29.8427,29.9121,29.704,29.7139,128253.0
2025-04-21 13:30:00,30.01,30.09,29.95,29.99,132050.0,29.7337,29.813,29.6743,29.7139,132050.0
2025-04-21 14:00:00,29.99,30.11,29.91,30.1,192610.0,29.7139,29.8328,29.6347,29.8229,192610.0
2025-04-21 14:30:00,30.1,30.14,30.03,30.08,207685.0,29.8229,29.8626,29.7536,29.8031,207685.0
2025-04-21 15:00:00,30.08,30.2,30.07,30.12,223431.0,29.8031,29.922,29.7932,29.8427,223431.0
2025-04-21 15:30:00,30.13,30.25,30.07,30.1,750500.0,29.8526,29.9715,29.7932,29.8229,750500.0
2025-04-22 09:30:00,30.49,31.01,30.38,30.82,111517.0,30.2093,30.7245,30.1003,30.5363,111517.0
2025-04-22 10:00:00,30.82,30.88,30.62,30.77,127378.0,30.5363,30.5957,30.3381,30.4868,127378.0
2025-04-22 10:30:00,30.76,30.85,30.65,30.74,126057.0,30.4768,30.566,30.3679,30.457,126057.0
2025-04-22 11:00:00,30.76,31.09,30.75,30.93,121195.0,30.4768,30.8038,30.4669,30.6453,121195.0
2025-04-22 11:30:00,30.96,31.02,30.75,30.98,104787.0,30.675,30.7345,30.4669,30.6948,104787.0
2025-04-22 12:00:00,30.98,31.3,30.98,31.2,122374.0,30.6948,31.0119,30.6948,30.9128,122374.0
2025-04-22 12:30:00,31.2,31.22,31.05,31.12,86515.0,30.9128,30.9326,30.7642,30.8335,86515.0
2025-04-22 13:00:00,31.12,31.28,30.84,30.95,220654.0,30.8335,30.9921,30.5561,30.6651,220654.0
2025-04-22 13:30:00,30.96,31.19,30.93,31.08,136018.0,30.675,30.9029,30.6453,30.7939,136018.0
2025-04-22 14:00:00,31.08,31.5,31.08,31.48,141425.0,30.7939,31.21,30.7939,31.1902,141425.0
2025-04-22 14:30:00,31.48,31.56,31.47,31.54,130758.0,31.1902,31.2695,31.1803,31.2497,130758.0
2025-04-22 15:00:00,31.54,31.62,31.41,31.45,171766.0,31.2497,31.3289,31.1209,31.1605,171766.0
2025-04-22 15:30:00,31.44,31.63,31.39,31.41,674683.0,31.1506,31.3388,31.101,31.1209,674683.0
2025-04-23 09:30:00,32.73,33.76,32.7,33.42,447649.0,32.4287,33.4492,32.399,33.1124,447649.0
2025-04-23 10:00:00,33.43,33.56,32.99,33.22,287756.0,33.1223,33.2511,32.6863,32.9142,287756.0
2025-04-23 10:30:00,33.2,33.4,32.95,33.0,167253.0,32.8944,33.0925,32.6467,32.6962,167253.0
2025-04-23 11:00:00,33.01,33.15,32.46,32.59,221589.0,32.7061,32.8448,32.1612,32.29,221589.0
2025-04-23 11:30:00,32.59,32.64,32.35,32.45,152646.0,32.29,32.3395,32.0522,32.1513,152646.0
2025-04-23 12:00:00,32.45,32.46,32.23,32.35,95777.0,32.1513,32.1612,31.9333,32.0522,95777.0
2025-04-23 12:30:00,32.37,32.46,32.27,32.37,161281.0,32.072,32.1612,31.9729,32.072,161281.0
2025-04-23 13:00:00,32.38,32.51,32.2,32.33,124245.0,32.0819,32.2107,31.9036,32.0324,124245.0
2025-04-23 13:30:00,32.33,32.4,32.2,32.32,93274.0,32.0324,32.1017,31.9036,32.0225,93274.0
2025-04-23 14:00:00,32.32,32.39,32.14,32.14,115466.0,32.0225,32.0918,31.8441,31.8441,115466.0
2025-04-23 14:30:00,32.15,32.25,32.01,32.05,113498.0,31.8541,31.9531,31.7153,31.755,113498.0
2025-04-23 15:00:00,32.05,32.11,31.89,31.92,114074.0,31.755,31.8144,31.5964,31.6262,114074.0
2025-04-23 15:30:00,31.91,32.13,31.89,32.06,645261.0,31.6163,31.8342,31.5964,31.7649,645261.0
2025-04-24 09:30:00,32.46,32.68,32.15,32.63,112365.0,32.1612,32.3792,31.8541,32.3296,112365.0
2025-04-24 10:00:00,32.61,32.81,32.53,32.8,68644.0,32.3098,32.508,32.2306,32.4981,68644.0
2025-04-24 10:30:00,32.78,32.84,32.67,32.75,80445.0,32.4783,32.5377,32.3693,32.4485,80445.0
2025-04-24 11:00:00,32.75,32.97,32.73,32.89,64960.0,32.4485,32.6665,32.4287,32.5872,64960.0
2025-04-24 11:30:00,32.89,32.99,32.84,32.93,62836.0,32.5872,32.6863,32.5377,32.6269,62836.0
2025-04-24 12:00:00,32.94,33.11,32.92,32.98,107475.0,32.6368,32.8052,32.617,32.6764,107475.0
2025-04-24 12:30:00,32.98,33.24,32.92,33.21,95426.0,32.6764,32.934,32.617,32.9043,95426.0
2025-04-24 13:00:00,33.2,33.26,33.1,33.2,106607.0,32.8944,32.9538,32.7953,32.8944,106607.0
2025-04-24 13:30:00,33.2,33.24,33.09,33.13,81739.0,32.8944,32.934,32.7854,32.825,81739.0
2025-04-24 14:00:00,33.12,33.21,33.03,33.06,124489.0,32.8151,32.9043,32.7259,32.7557,124489.0
2025-04-24 14:30:00,33.05,33.26,32.96,33.14,343369.0,32.7458,32.9538,32.6566,32.8349,343369.0
2025-04-24 15:00:00,33.14,33.22,33.05,33.14,127677.0,32.8349,32.9142,32.7458,32.8349,127677.0
2025-04-24 15:30:00,33.14,33.34,33.13,33.2,531146.0,32.8349,33.0331,32.825,32.8944,531146.0
2025-04-25 09:30:00,32.9,33.21,32.9,32.97,51823.0,32.5971,32.9043,32.5971,32.6665,51823.0
2025-04-25 10:00:00,33.01,33.23,32.9,32.94,134279.0,32.7061,32.9241,32.5971,32.6368,134279.0
2025-04-25 10:30:00,32.95,33.18,32.86,33.12,66442.0,32.6467,32.8746,32.5575,32.8151,66442.0
2025-04-25 11:00:00,33.11,33.18,33.03,33.04,81783.0,32.8052,32.8746,32.7259,32.7359,81783.0
2025-04-25 11:30:00,33.03,33.1,33.0,33.07,84313.0,32.7259,32.7953,32.6962,32.7656,84313.0
2025-04-25 12:00:00,33.07,33.19,33.06,33.15,59748.0,32.7656,32.8845,32.7557,32.8448,59748.0
2025-04-25 12:30:00,33.14,33.2,33.12,33.14,49664.0,32.8349,32.8944,32.8151,32.8349,49664.0
2025-04-25 13:00:00,33.14,33.29,33.13,33.29,59223.0,32.8349,32.9836,32.825,32.9836,59223.0
2025-04-25 13:30:00,33.28,33.3,32.86,32.93,62870.0,32.9736,32.9935,32.5575,32.6269,62870.0
2025-04-25 14:00:00,32.93,33.02,32.89,32.93,60507.0,32.6269,32.716,32.5872,32.6269,60507.0
2025-04-25 14:30:00,32.93,33.03,32.92,32.99,107863.0,32.6269,32.7259,32.617,32.6863,107863.0
2025-04-25 15:00:00,33.0,33.11,32.95,33.07,95335.0,32.6962,32.8052,32.6467,32.7656,95335.0
2025-04-25 15:30:00,33.07,33.08,32.91,32.92,375804.0,32.7656,32.7755,32.6071,32.617,375804.0
2025-04-28 09:30:00,32.96,33.39,32.96,33.15,52755.0,32.6566,33.0826,32.6566,32.8448,52755.0
2025-04-28 10:00:00,33.15,33.6,33.15,33.48,102998.0,32.8448,33.2907,32.8448,33.1718,102998.0
2025-04-28 10:30:00,33.5,33.51,33.33,33.34,72034.0,33.1916,33.2015,33.0232,33.0331,72034.0
2025-04-28 11:00:00,33.34,33.37,33.14,33.16,162568.0,33.0331,33.0628,32.8349,32.8548,162568.0
2025-04-28 11:30:00,33.15,33.33,33.14,33.2,125510.0,32.8448,33.0232,32.8349,32.8944,125510.0
2025-04-28 12:00:00,33.21,33.21,32.93,32.95,68260.0,32.9043,32.9043,32.6269,32.6467,68260.0
2025-04-28 12:30:00,32.97,33.12,32.97,33.09,78197.0,32.6665,32.8151,32.6665,32.7854,78197.0
2025-04-28 13:00:00,33.07,33.14,32.94,33.02,110060.0,32.7656,32.8349,32.6368,32.716,110060.0
2025-04-28 13:30:00,33.03,33.13,32.95,33.11,76691.0,32.7259,32.825,32.6467,32.8052,76691.0
2025-04-28 14:00:00,33.1,33.18,33.09,33.15,70522.0,32.7953,32.8746,32.7854,32.8448,70522.0
2025-04-28 14:30:00,33.15,33.23,33.12,33.19,80807.0,32.8448,32.9241,32.8151,32.8845,80807.0
2025-04-28 15:00:00,33.2,33.32,33.2,33.31,98605.0,32.8944,33.0133,32.8944,33.0034,98605.0
2025-04-28 15:30:00,33.31,33.38,33.18,33.21,496962.0,33.0034,33.0727,32.8746,32.9043,496962.0
2025-04-29 09:30:00,32.98,33.19,32.61,32.65,205921.0,32.6764,32.8845,32.3098,32.3494,205921.0
2025-04-29 10:00:00,32.68,32.87,32.41,32.45,194107.0,32.3792,32.5674,32.1117,32.1513,194107.0
2025-04-29 10:30:00,32.44,32.83,32.43,32.83,119586.0,32.1414,32.5278,32.1315,32.5278,119586.0
2025-04-29 11:00:00,32.84,32.97,32.72,32.96,110037.0,32.5377,32.6665,32.4188,32.6566,110037.0
2025-04-29 11:30:00,32.95,32.98,32.79,32.84,276224.0,32.6467,32.6764,32.4882,32.5377,276224.0
2025-04-29 12:00:00,32.85,33.06,32.85,33.0,497309.0,32.5476,32.7557,32.5476,32.6962,497309.0
2025-04-29 12:30:00,33.01,33.07,32.7,32.78,93608.0,32.7061,32.7656,32.399,32.4783,93608.0
2025-04-29 13:00:00,32.78,32.93,32.71,32.9,163016.0,32.4783,32.6269,32.4089,32.5971,163016.0
2025-04-29 13:30:00,32.9,33.04,32.86,32.94,44182.0,32.5971,32.7359,32.5575,32.6368,44182.0
2025-04-29 14:00:00,32.94,33.03,32.92,32.96,99238.0,32.6368,32.7259,32.617,32.6566,99238.0
2025-04-29 14:30:00,32.97,32.99,32.92,32.94,47628.0,32.6665,32.6863,32.617,32.6368,47628.0
2025-04-29 15:00:00,32.94,33.02,32.91,33.0,92896.0,32.6368,32.716,32.6071,32.6962,92896.0
2025-04-29 15:30:00,33.01,33.01,32.87,32.91,455630.0,32.7061,32.7061,32.5674,32.6071,455630.0
2025-04-30 09:30:00,32.04,32.29,31.45,31.54,313339.0,31.7451,31.9928,31.1605,31.2497,313339.0
2025-04-30 10:00:00,31.47,31.95,31.47,31.95,150305.0,31.1803,31.6559,31.1803,31.6559,150305.0
2025-04-30 10:30:00,31.94,32.03,31.87,31.95,144177.0,31.646,31.7352,31.5766,31.6559,144177.0
2025-04-30 11:00:00,31.95,32.21,31.95,32.15,127936.0,31.6559,31.9135,31.6559,31.8541,127936.0
2025-04-30 11:30:00,32.15,32.23,32.05,32.13,160796.0,31.8541,31.9333,31.755,31.8342,160796.0
2025-04-30 12:00:00,32.15,32.23,32.05,32.05,100626.0,31.8541,31.9333,31.755,31.755,100626.0
2025-04-30 12:30:00,32.05,32.17,32.02,32.1,75303.0,31.755,31.8739,31.7252,31.8045,75303.0
2025-04-30 13:00:00,32.1,32.2,32.02,32.17,95431.0,31.8045,31.9036,31.7252,31.8739,95431.0
2025-04-30 13:30:00,32.17,32.31,32.17,32.19,112554.0,31.8739,32.0126,31.8739,31.8937,112554.0
2025-04-30 14:00:00,32.19,32.44,32.15,32.24,148405.0,31.8937,32.1414,31.8541,31.9432,148405.0
2025-04-30 14:30:00,32.25,32.31,32.11,32.11,121826.0,31.9531,32.0126,31.8144,31.8144,121826.0
2025-04-30 15:00:00,32.12,32.23,32.12,32.16,118951.0,31.8243,31.9333,31.8243,31.864,118951.0
2025-04-30 15:30:00,32.17,32.71,32.09,32.65,705722.0,31.8739,32.4089,31.7946,32.3494,705722.0
2025-05-01 09:30:00,32.46,32.62,32.07,32.37,103234.0,32.46,32.62,32.07,32.37,103234.0
2025-05-01 10:00:00,32.42,32.77,32.37,32.56,128051.0,32.42,32.77,32.37,32.56,128051.0
2025-05-01 10:30:00,32.55,32.72,32.45,32.71,86578.0,32.55,32.72,32.45,32.71,86578.0
2025-05-01 11:00:00,32.7,32.81,32.65,32.76,98077.0,32.7,32.81,32.65,32.76,98077.0
2025-05-01 11:30:00,32.77,32.77,32.36,32.38,109449.0,32.77,32.77,32.36,32.38,109449.0
2025-05-01 12:00:00,32.39,32.43,32.29,32.35,87009.0,32.39,32.43,32.29,32.35,87009.0
2025-05-01 12:30:00,32.36,32.43,32.32,32.33,52653.0,32.36,32.43,32.32,32.33,52653.0
2025-05-01 13:00:00,32.33,32.46,32.31,32.36,89089.0,32.33,32.46,32.31,32.36,89089.0
2025-05-01 13:30:00,32.35,32.4,32.27,32.3,63406.0,32.35,32.4,32.27,32.3,63406.0
2025-05-01 14:00:00,32.3,32.42,32.29,32.4,63010.0,32.3,32.42,32.29,32.4,63010.0
2025-05-01 14:30:00,32.4,32.47,32.39,32.46,47305.0,32.4,32.47,32.39,32.46,47305.0
2025-05-01 15:00:00,32.45,32.54,32.39,32.53,83501.0,32.45,32.54,32.39,32.53,83501.0
2025-05-01 15:30:00,32.53,32.55,32.24,32.3,367682.0,32.53,32.55,32.24,32.3,367682.0
2025-05-02 09:30:00,32.79,33.27,32.52,32.65,130502.0,32.79,33.27,32.52,32.65,130502.0
2025-05-02 10:00:00,32.63,33.08,32.55,33.08,199699.0,32.63,33.08,32.55,33.08,199699.0
2025-05-02 10:30:00,33.07,33.07,32.92,32.98,33223.0,33.07,33.07,32.92,32.98,33223.0
2025-05-02 11:00:00,32.97,33.01,32.89,32.9,47723.0,32.97,33.01,32.89,32.9,47723.0
2025-05-02 11:30:00,32.9,33.05,32.9,33.0,56386.0,32.9,33.05,32.9,33.0,56386.0
2025-05-02 12:00:00,33.0,33.28,33.0,33.24,106943.0,33.0,33.28,33.0,33.24,106943.0
2025-05-02 12:30:00,33.24,33.39,33.22,33.34,79064.0,33.24,33.39,33.22,33.34,79064.0
2025-05-02 13:00:00,33.33,33.4,33.27,33.31,165851.0,33.33,33.4,33.27,33.31,165851.0
2025-05-02 13:30:00,33.32,33.33,33.22,33.26,70272.0,33.32,33.33,33.22,33.26,70272.0
2025-05-02 14:00:00,33.25,33.31,33.25,33.29,34895.0,33.25,33.31,33.25,33.29,34895.0
2025-05-02 14:30:00,33.27,33.37,33.21,33.26,58367.0,33.27,33.37,33.21,33.26,58367.0
2025-05-02 15:00:00,33.26,33.33,33.22,33.31,85110.0,33.26,33.33,33.22,33.31,85110.0
2025-05-02 15:30:00,33.32,33.34,33.2,33.2,360020.0,33.32,33.34,33.2,33.2,360020.0
2025-05-05 09:30:00,32.84,33.13,32.51,33.12,89979.0,32.84,33.13,32.51,33.12,89979.0
2025-05-05 10:00:00,33.14,33.45,33.14,33.44,44874.0,33.14,33.45,33.14,33.44,44874.0
2025-05-05 10:30:00,33.45,33.6,33.38,33.48,79144.0,33.45,33.6,33.38,33.48,79144.0
2025-05-05 11:00:00,33.49,33.51,33.36,33.45,32372.0,33.49,33.51,33.36,33.45,32372.0
2025-05-05 11:30:00,33.46,33.5,33.34,33.4,34207.0,33.46,33.5,33.34,33.4,34207.0
2025-05-05 12:00:00,33.39,33.43,33.31,33.33,106719.0,33.39,33.43,33.31,33.33,106719.0
2025-05-05 12:30:00,33.33,33.45,33.32,33.41,33465.0,33.33,33.45,33.32,33.41,33465.0
2025-05-05 13:00:00,33.4,33.4,33.19,33.22,46347.0,33.4,33.4,33.19,33.22,46347.0
2025-05-05 13:30:00,33.23,33.33,33.22,33.25,55502.0,33.23,33.33,33.22,33.25,55502.0
2025-05-05 14:00:00,33.26,33.37,33.25,33.28,64902.0,33.26,33.37,33.25,33.28,64902.0
2025-05-05 14:30:00,33.28,33.31,33.16,33.19,84001.0,33.28,33.31,33.16,33.19,84001.0
2025-05-05 15:00:00,33.18,33.22,33.11,33.15,111370.0,33.18,33.22,33.11,33.15,111370.0
2025-05-05 15:30:00,33.14,33.16,32.98,33.04,640771.0,33.14,33.16,32.98,33.04,640771.0
2025-05-06 09:30:00,32.51,32.78,32.35,32.5,76569.0,32.51,32.78,32.35,32.5,76569.0
2025-05-06 10:00:00,32.51,32.74,32.5,32.67,61899.0,32.51,32.74,32.5,32.67,61899.0
2025-05-06 10:30:00,32.68,32.73,32.63,32.7,43037.0,32.68,32.73,32.63,32.7,43037.0
2025-05-06 11:00:00,32.69,32.79,32.62,32.77,53237.0,32.69,32.79,32.62,32.77,53237.0
2025-05-06 11:30:00,32.79,32.79,32.62,32.64,29830.0,32.79,32.79,32.62,32.64,29830.0
2025-05-06 12:00:00,32.63,32.88,32.63,32.73,43938.0,32.63,32.88,32.63,32.73,43938.0
2025-05-06 12:30:00,32.73,32.76,32.51,32.51,31767.0,32.73,32.76,32.51,32.51,31767.0
2025-05-06 13:00:00,32.52,32.58,32.48,32.57,105717.0,32.52,32.58,32.48,32.57,105717.0
2025-05-06 13:30:00,32.55,32.58,32.45,32.52,36995.0,32.55,32.58,32.45,32.52,36995.0
2025-05-06 14:00:00,32.53,32.67,32.52,32.66,66757.0,32.53,32.67,32.52,32.66,66757.0
2025-05-06 14:30:00,32.66,32.67,32.57,32.6,40482.0,32.66,32.67,32.57,32.6,40482.0
2025-05-06 15:00:00,32.61,32.64,32.51,32.62,54519.0,32.61,32.64,32.51,32.62,54519.0
2025-05-06 15:30:00,32.61,32.71,32.53,32.55,441666.0,32.61,32.71,32.53,32.55,441666.0
2025-05-07 09:30:00,32.71,33.05,32.46,32.91,57631.0,32.71,33.05,32.46,32.91,57631.0
2025-05-07 10:00:00,32.89,32.9,32.72,32.79,50757.0,32.89,32.9,32.72,32.79,50757.0
2025-05-07 10:30:00,32.78,32.86,32.71,32.75,37075.0,32.78,32.86,32.71,32.75,37075.0
2025-05-07 11:00:00,32.76,32.81,32.69,32.79,35101.0,32.76,32.81,32.69,32.79,35101.0
2025-05-07 11:30:00,32.77,32.97,32.75,32.86,118594.0,32.77,32.97,32.75,32.86,118594.0
2025-05-07 12:00:00,32.86,32.9,32.74,32.75,26443.0,32.86,32.9,32.74,32.75,26443.0
2025-05-07 12:30:00,32.75,32.92,32.75,32.89,26206.0,32.75,32.92,32.75,32.89,26206.0
2025-05-07 13:00:00,32.88,32.89,32.81,32.81,23206.0,32.88,32.89,32.81,32.81,23206.0
2025-05-07 13:30:00,32.82,32.83,32.64,32.66,43642.0,32.82,32.83,32.64,32.66,43642.0
2025-05-07 14:00:00,32.65,32.73,32.42,32.52,49355.0,32.65,32.73,32.42,32.52,49355.0
2025-05-07 14:30:00,32.52,32.78,32.46,32.73,92402.0,32.52,32.78,32.46,32.73,92402.0
2025-05-07 15:00:00,32.71,32.71,32.37,32.37,93803.0,32.71,32.71,32.37,32.37,93803.0
2025-05-07 15:30:00,32.37,32.68,32.28,32.5,424038.0,32.37,32.68,32.28,32.5,424038.0
2025-05-08 09:30:00,32.95,33.1,32.73,33.09,133482.0,32.95,33.1,32.73,33.09,133482.0
2025-05-08 10:00:00,33.08,33.21,32.98,33.2,62165.0,33.08,33.21,32.98,33.2,62165.0
2025-05-08 10:30:00,33.18,33.33,33.05,33.1,49134.0,33.18,33.33,33.05,33.1,49134.0
2025-05-08 11:00:00,33.1,33.42,33.06,33.35,62454.0,33.1,33.42,33.06,33.35,62454.0
2025-05-08 11:30:00,33.33,33.62,33.29,33.55,62873.0,33.33,33.62,33.29,33.55,62873.0
2025-05-08 12:00:00,33.54,33.57,33.38,33.38,50798.0,33.54,33.57,33.38,33.38,50798.0
2025-05-08 12:30:00,33.38,33.65,33.38,33.62,57189.0,33.38,33.65,33.38,33.62,57189.0
2025-05-08 13:00:00,33.61,33.74,33.51,33.7,85715.0,33.61,33.74,33.51,33.7,85715.0
2025-05-08 13:30:00,33.71,33.77,33.62,33.62,63612.0,33.71,33.77,33.62,33.62,63612.0
2025-05-08 14:00:00,33.62,33.68,33.54,33.62,44550.0,33.62,33.68,33.54,33.62,44550.0
2025-05-08 14:30:00,33.62,33.72,33.6,33.61,83909.0,33.62,33.72,33.6,33.61,83909.0
2025-05-08 15:00:00,33.61,33.66,33.52,33.66,62923.0,33.61,33.66,33.52,33.66,62923.0
2025-05-08 15:30:00,33.66,33.7,33.44,33.5,358341.0,33.66,33.7,33.44,33.5,358341.0
2025-05-09 09:30:00,33.66,33.8,33.57,33.66,76944.0,33.66,33.8,33.57,33.66,76944.0
2025-05-09 10:00:00,33.64,33.79,33.59,33.65,80054.0,33.64,33.79,33.59,33.65,80054.0
2025-05-09 10:30:00,33.65,33.79,33.58,33.74,78502.0,33.65,33.79,33.58,33.74,78502.0
2025-05-09 11:00:00,33.74,34.05,33.72,34.05,264766.0,33.74,34.05,33.72,34.05,264766.0
2025-05-09 11:30:00,34.03,34.46,33.97,34.28,626774.0,34.03,34.46,33.97,34.28,626774.0
2025-05-09 12:00:00,34.28,34.28,33.96,33.98,117351.0,34.28,34.28,33.96,33.98,117351.0
2025-05-09 12:30:00,33.98,34.12,33.94,34.08,124511.0,33.98,34.12,33.94,34.08,124511.0
2025-05-09 13:00:00,34.07,34.29,34.06,34.28,150084.0,34.07,34.29,34.06,34.28,150084.0
2025-05-09 13:30:00,34.28,34.4,34.25,34.32,74856.0,34.28,34.4,34.25,34.32,74856.0
2025-05-09 14:00:00,34.32,34.33,34.21,34.26,74641.0,34.32,34.33,34.21,34.26,74641.0
2025-05-09 14:30:00,34.25,34.45,34.24,34.4,221340.0,34.25,34.45,34.24,34.4,221340.0
2025-05-09 15:00:00,34.41,34.54,34.4,34.53,259125.0,34.41,34.54,34.4,34.53,259125.0
2025-05-09 15:30:00,34.54,34.68,34.52,34.61,963335.0,34.54,34.68,34.52,34.61,963335.0
2025-05-12 09:30:00,36.6,37.19,36.48,36.59,560350.0,36.6,37.19,36.48,36.59,560350.0
2025-05-12 10:00:00,36.59,36.64,35.97,36.01,248924.0,36.59,36.64,35.97,36.01,248924.0
2025-05-12 10:30:00,36.01,36.39,35.92,36.19,212288.0,36.01,36.39,35.92,36.19,212288.0
2025-05-12 11:00:00,36.2,36.3,36.09,36.2,244884.0,36.2,36.3,36.09,36.2,244884.0
2025-05-12 11:30:00,36.19,36.38,36.16,36.32,191757.0,36.19,36.38,36.16,36.32,191757.0
2025-05-12 12:00:00,36.32,36.58,36.31,36.43,150615.0,36.32,36.58,36.31,36.43,150615.0
2025-05-12 12:30:00,36.44,36.75,36.43,36.73,142423.0,36.44,36.75,36.43,36.73,142423.0
2025-05-12 13:00:00,36.73,36.87,36.67,36.67,143588.0,36.73,36.87,36.67,36.67,143588.0
2025-05-12 13:30:00,36.68,36.72,36.54,36.55,78268.0,36.68,36.72,36.54,36.55,78268.0
2025-05-12 14:00:00,36.55,36.6,36.46,36.56,97501.0,36.55,36.6,36.46,36.56,97501.0
2025-05-12 14:30:00,36.56,36.62,36.53,36.55,78085.0,36.56,36.62,36.53,36.55,78085.0
2025-05-12 15:00:00,36.55,36.61,36.36,36.45,211846.0,36.55,36.61,36.36,36.45,211846.0
2025-05-12 15:30:00,36.44,36.52,36.34,36.39,424356.0,36.44,36.52,36.34,36.39,424356.0
2025-05-13 09:30:00,36.65,36.89,36.26,36.44,182478.0,36.65,36.89,36.26,36.44,182478.0
2025-05-13 10:00:00,36.47,36.49,36.3,36.34,50654.0,36.47,36.49,36.3,36.34,50654.0
2025-05-13 10:30:00,36.34,36.42,36.17,36.33,116175.0,36.34,36.42,36.17,36.33,116175.0
2025-05-13 11:00:00,36.32,36.52,36.3,36.41,78083.0,36.32,36.52,36.3,36.41,78083.0
2025-05-13 11:30:00,36.41,36.73,36.37,36.63,73788.0,36.41,36.73,36.37,36.63,73788.0
2025-05-13 12:00:00,36.63,36.75,36.52,36.67,63431.0,36.63,36.75,36.52,36.67,63431.0
2025-05-13 12:30:00,36.69,36.71,36.59,36.59,33202.0,36.69,36.71,36.59,36.59,33202.0
2025-05-13 13:00:00,36.6,36.68,36.57,36.67,29949.0,36.6,36.68,36.57,36.67,29949.0
2025-05-13 13:30:00,36.66,36.71,36.53,36.53,36548.0,36.66,36.71,36.53,36.53,36548.0
2025-05-13 14:00:00,36.52,36.65,36.48,36.62,68679.0,36.52,36.65,36.48,36.62,68679.0
2025-05-13 14:30:00,36.61,36.7,36.54,36.7,39514.0,36.61,36.7,36.54,36.7,39514.0
2025-05-13 15:00:00,36.68,36.68,36.59,36.65,70939.0,36.68,36.68,36.59,36.65,70939.0
2025-05-13 15:30:00,36.65,36.79,36.56,36.65,398593.0,36.65,36.79,36.56,36.65,398593.0
2025-05-14 09:30:00,36.5,36.64,36.17,36.27,285978.0,36.5,36.64,36.17,36.27,285978.0
2025-05-14 10:00:00,36.25,36.33,36.04,36.22,83253.0,36.25,36.33,36.04,36.22,83253.0
2025-05-14 10:30:00,36.24,36.34,36.04,36.06,92191.0,36.24,36.34,36.04,36.06,92191.0
2025-05-14 11:00:00,36.07,36.09,35.89,36.08,97206.0,36.07,36.09,35.89,36.08,97206.0
2025-05-14 11:30:00,36.08,36.17,35.99,36.0,90829.0,36.08,36.17,35.99,36.0,90829.0
2025-05-14 12:00:00,36.0,36.1,35.95,36.01,73252.0,36.0,36.1,35.95,36.01,73252.0
2025-05-14 12:30:00,36.01,36.09,35.91,35.94,79917.0,36.01,36.09,35.91,35.94,79917.0
2025-05-14 13:00:00,35.94,35.96,35.75,35.79,63736.0,35.94,35.96,35.75,35.79,63736.0
2025-05-14 13:30:00,35.77,35.93,35.77,35.93,79196.0,35.77,35.93,35.77,35.93,79196.0
2025-05-14 14:00:00,35.93,35.99,35.8,35.84,89136.0,35.93,35.99,35.8,35.84,89136.0
2025-05-14 14:30:00,35.85,35.95,35.84,35.91,73263.0,35.85,35.95,35.84,35.91,73263.0
2025-05-14 15:00:00,35.91,35.98,35.83,35.85,89483.0,35.91,35.98,35.83,35.85,89483.0
2025-05-14 15:30:00,35.85,35.9,35.75,35.78,546993.0,35.85,35.9,35.75,35.78,546993.0
2025-05-15 09:30:00,35.53,35.78,35.42,35.44,174539.0,35.53,35.78,35.42,35.44,174539.0
2025-05-15 10:00:00,35.45,35.64,35.32,35.39,131454.0,35.45,35.64,35.32,35.39,131454.0
2025-05-15 10:30:00,35.4,35.42,35.26,35.34,90185.0,35.4,35.42,35.26,35.34,90185.0
2025-05-15 11:00:00,35.32,35.42,35.23,35.38,54910.0,35.32,35.42,35.23,35.38,54910.0
2025-05-15 11:30:00,35.38,35.44,35.35,35.37,43668.0,35.38,35.44,35.35,35.37,43668.0
2025-05-15 12:00:00,35.37,35.51,35.3,35.3,47930.0,35.37,35.51,35.3,35.3,47930.0
2025-05-15 12:30:00,35.31,35.46,35.3,35.45,53801.0,35.31,35.46,35.3,35.45,53801.0
2025-05-15 13:00:00,35.45,35.5,35.39,35.42,69669.0,35.45,35.5,35.39,35.42,69669.0
2025-05-15 13:30:00,35.42,35.54,35.33,35.53,91048.0,35.42,35.54,35.33,35.53,91048.0
2025-05-15 14:00:00,35.52,35.62,35.51,35.61,34941.0,35.52,35.62,35.51,35.61,34941.0
2025-05-15 14:30:00,35.61,35.69,35.6,35.66,41233.0,35.61,35.69,35.6,35.66,41233.0
2025-05-15 15:00:00,35.66,35.72,35.62,35.62,72413.0,35.66,35.72,35.62,35.62,72413.0
2025-05-15 15:30:00,35.63,35.77,35.6,35.77,374245.0,35.63,35.77,35.6,35.77,374245.0
2025-05-16 09:30:00,35.9,35.9,35.37,35.82,148828.0,35.9,35.9,35.37,35.82,148828.0
2025-05-16 10:00:00,35.8,35.94,35.76,35.86,56136.0,35.8,35.94,35.76,35.86,56136.0
2025-05-16 10:30:00,35.86,35.94,35.75,35.94,54931.0,35.86,35.94,35.75,35.94,54931.0
2025-05-16 11:00:00,35.94,36.06,35.94,36.01,59096.0,35.94,36.06,35.94,36.01,59096.0
2025-05-16 11:30:00,36.02,36.13,36.01,36.06,34586.0,36.02,36.13,36.01,36.06,34586.0
2025-05-16 12:00:00,36.06,36.14,36.06,36.08,45838.0,36.06,36.14,36.06,36.08,45838.0
2025-05-16 12:30:00,36.1,36.17,36.08,36.14,32701.0,36.1,36.17,36.08,36.14,32701.0
2025-05-16 13:00:00,36.14,36.23,36.13,36.2,27664.0,36.14,36.23,36.13,36.2,27664.0
2025-05-16 13:30:00,36.2,36.24,36.11,36.13,39386.0,36.2,36.24,36.11,36.13,39386.0
2025-05-16 14:00:00,36.13,36.16,36.08,36.12,36002.0,36.13,36.16,36.08,36.12,36002.0
2025-05-16 14:30:00,36.11,36.14,36.08,36.11,31276.0,36.11,36.14,36.08,36.11,31276.0
2025-05-16 15:00:00,36.11,36.12,36.02,36.05,59488.0,36.11,36.12,36.02,36.05,59488.0
2025-05-16 15:30:00,36.05,36.16,35.99,36.03,390147.0,36.05,36.16,35.99,36.03,390147.0
2025-05-19 09:30:00,35.53,35.83,35.41,35.77,91158.0,35.53,35.83,35.41,35.77,91158.0
2025-05-19 10:00:00,35.77,36.02,35.77,35.88,101680.0,35.77,36.02,35.77,35.88,101680.0
2025-05-19 10:30:00,35.86,35.94,35.8,35.9,41323.0,35.86,35.94,35.8,35.9,41323.0
2025-05-19 11:00:00,35.91,36.04,35.88,35.89,38844.0,35.91,36.04,35.88,35.89,38844.0
2025-05-19 11:30:00,35.91,36.01,35.91,35.98,32812.0,35.91,36.01,35.91,35.98,32812.0
2025-05-19 12:00:00,35.99,36.06,35.98,36.03,51225.0,35.99,36.06,35.98,36.03,51225.0
2025-05-19 12:30:00,36.03,36.13,36.02,36.11,39783.0,36.03,36.13,36.02,36.11,39783.0
2025-05-19 13:00:00,36.1,36.24,36.1,36.22,44712.0,36.1,36.24,36.1,36.22,44712.0
2025-05-19 13:30:00,36.23,36.24,36.15,36.15,62745.0,36.23,36.24,36.15,36.15,62745.0
2025-05-19 14:00:00,36.15,36.2,36.1,36.12,55303.0,36.15,36.2,36.1,36.12,55303.0
2025-05-19 14:30:00,36.11,36.17,36.09,36.16,42210.0,36.11,36.17,36.09,36.16,42210.0
2025-05-19 15:00:00,36.16,36.16,36.03,36.05,55200.0,36.16,36.16,36.03,36.05,55200.0
2025-05-19 15:30:00,36.04,36.09,36.0,36.08,272332.0,36.04,36.09,36.0,36.08,272332.0
2025-05-20 09:30:00,35.9,36.03,35.7,35.84,200861.0,35.9,36.03,35.7,35.84,200861.0
2025-05-20 10:00:00,35.84,36.0,35.84,35.92,35304.0,35.84,36.0,35.84,35.92,35304.0
2025-05-20 10:30:00,35.93,36.0,35.88,35.91,30365.0,35.93,36.0,35.88,35.91,30365.0
2025-05-20 11:00:00,35.91,35.94,35.86,35.9,37318.0,35.91,35.94,35.86,35.9,37318.0
2025-05-20 11:30:00,35.91,35.92,35.82,35.87,37954.0,35.91,35.92,35.82,35.87,37954.0
2025-05-20 12:00:00,35.87,35.92,35.84,35.87,67780.0,35.87,35.92,35.84,35.87,67780.0
2025-05-20 12:30:00,35.86,35.88,35.85,35.86,26151.0,35.86,35.88,35.85,35.86,26151.0
2025-05-20 13:00:00,35.86,35.92,35.86,35.9,47466.0,35.86,35.92,35.86,35.9,47466.0
2025-05-20 13:30:00,35.9,35.91,35.86,35.9,69451.0,35.9,35.91,35.86,35.9,69451.0
2025-05-20 14:00:00,35.89,35.9,35.7,35.7,91374.0,35.89,35.9,35.7,35.7,91374.0
2025-05-20 14:30:00,35.7,35.75,35.68,35.74,57734.0,35.7,35.75,35.68,35.74,57734.0
2025-05-20 15:00:00,35.75,35.75,35.57,35.61,70846.0,35.75,35.75,35.57,35.61,70846.0
2025-05-20 15:30:00,35.62,35.74,35.61,35.66,460244.0,35.62,35.74,35.61,35.66,460244.0
2025-05-21 09:30:00,35.28,35.38,34.7,34.94,167396.0,35.28,35.38,34.7,34.94,167396.0
2025-05-21 10:00:00,34.95,35.11,34.71,34.71,108097.0,34.95,35.11,34.71,34.71,108097.0
2025-05-21 10:30:00,34.71,34.75,34.54,34.72,124782.0,34.71,34.75,34.54,34.72,124782.0
2025-05-21 11:00:00,34.73,34.83,34.7,34.78,100045.0,34.73,34.83,34.7,34.78,100045.0
2025-05-21 11:30:00,34.77,34.95,34.77,34.87,68556.0,34.77,34.95,34.77,34.87,68556.0
2025-05-21 12:00:00,34.88,34.94,34.83,34.9,55337.0,34.88,34.94,34.83,34.9,55337.0
2025-05-21 12:30:00,34.9,34.98,34.79,34.83,128772.0,34.9,34.98,34.79,34.83,128772.0
2025-05-21 13:00:00,34.84,34.85,34.28,34.31,145698.0,34.84,34.85,34.28,34.31,145698.0
2025-05-21 13:30:00,34.3,34.56,34.25,34.41,103399.0,34.3,34.56,34.25,34.41,103399.0
2025-05-21 14:00:00,34.41,34.45,34.26,34.35,122444.0,34.41,34.45,34.26,34.35,122444.0
2025-05-21 14:30:00,34.35,34.42,34.19,34.2,165129.0,34.35,34.42,34.19,34.2,165129.0
2025-05-21 15:00:00,34.21,34.25,34.01,34.03,209621.0,34.21,34.25,34.01,34.03,209621.0
2025-05-21 15:30:00,34.03,34.2,33.9,33.92,743974.0,34.03,34.2,33.9,33.92,743974.0
2025-05-22 09:30:00,33.87,34.08,33.61,33.71,248880.0,33.87,34.08,33.61,33.71,248880.0
2025-05-22 10:00:00,33.7,34.0,33.7,33.76,176186.0,33.7,34.0,33.7,33.76,176186.0
2025-05-22 10:30:00,33.76,33.78,33.61,33.75,96473.0,33.76,33.78,33.61,33.75,96473.0
2025-05-22 11:00:00,33.76,33.89,33.72,33.86,108508.0,33.76,33.89,33.72,33.86,108508.0
2025-05-22 11:30:00,33.84,33.96,33.84,33.89,72942.0,33.84,33.96,33.84,33.89,72942.0
2025-05-22 12:00:00,33.9,34.02,33.88,33.98,118599.0,33.9,34.02,33.88,33.98,118599.0
2025-05-22 12:30:00,33.98,33.98,33.82,33.84,85155.0,33.98,33.98,33.82,33.84,85155.0
2025-05-22 13:00:00,33.84,33.94,33.81,33.91,133698.0,33.84,33.94,33.81,33.91,133698.0
2025-05-22 13:30:00,33.91,33.97,33.86,33.93,63652.0,33.91,33.97,33.86,33.93,63652.0
2025-05-22 14:00:00,33.94,34.0,33.93,33.97,78316.0,33.94,34.0,33.93,33.97,78316.0
2025-05-22 14:30:00,33.98,34.01,33.93,33.99,100918.0,33.98,34.01,33.93,33.99,100918.0
2025-05-22 15:00:00,34.0,34.13,34.0,34.12,141794.0,34.0,34.13,34.0,34.12,141794.0
2025-05-22 15:30:00,34.12,34.13,33.89,33.93,491161.0,34.12,34.13,33.89,33.93,491161.0
2025-05-23 09:30:00,32.97,33.43,32.5,33.3,217758.0,32.97,33.43,32.5,33.3,217758.0
2025-05-23 10:00:00,33.32,33.45,33.19,33.26,146116.0,33.32,33.45,33.19,33.26,146116.0
2025-05-23 10:30:00,33.27,33.38,33.24,33.25,61014.0,33.27,33.38,33.24,33.25,61014.0
2025-05-23 11:00:00,33.24,33.37,33.24,33.36,37487.0,33.24,33.37,33.24,33.36,37487.0
2025-05-23 11:30:00,33.35,33.46,33.32,33.33,74338.0,33.35,33.46,33.32,33.33,74338.0
2025-05-23 12:00:00,33.33,33.46,33.33,33.43,35354.0,33.33,33.46,33.33,33.43,35354.0
2025-05-23 12:30:00,33.41,33.41,33.32,33.33,120106.0,33.41,33.41,33.32,33.33,120106.0
2025-05-23 13:00:00,33.33,33.66,33.33,33.65,47516.0,33.33,33.66,33.33,33.65,47516.0
2025-05-23 13:30:00,33.63,33.73,33.62,33.69,42944.0,33.63,33.73,33.62,33.69,42944.0
2025-05-23 14:00:00,33.69,33.77,33.64,33.67,50195.0,33.69,33.77,33.64,33.67,50195.0
2025-05-23 14:30:00,33.67,33.74,33.65,33.69,59959.0,33.67,33.74,33.65,33.69,59959.0
2025-05-23 15:00:00,33.68,33.76,33.63,33.64,85593.0,33.68,33.76,33.63,33.64,85593.0
2025-05-23 15:30:00,33.64,33.71,33.56,33.59,357280.0,33.64,33.71,33.56,33.59,357280.0
2025-05-27 09:30:00,34.0,34.22,33.81,34.04,258168.0,34.0,34.22,33.81,34.04,258168.0
2025-05-27 10:00:00,34.05,34.52,34.05,34.49,152343.0,34.05,34.52,34.05,34.49,152343.0
2025-05-27 10:30:00,34.48,34.49,34.37,34.41,106216.0,34.48,34.49,34.37,34.41,106216.0
2025-05-27 11:00:00,34.42,34.54,34.37,34.43,109374.0,34.42,34.54,34.37,34.43,109374.0
2025-05-27 11:30:00,34.43,34.46,34.38,34.4,63293.0,34.43,34.46,34.38,34.4,63293.0
2025-05-27 12:00:00,34.4,34.54,34.39,34.5,99437.0,34.4,34.54,34.39,34.5,99437.0
2025-05-27 12:30:00,34.5,34.63,34.47,34.54,56837.0,34.5,34.63,34.47,34.54,56837.0
2025-05-27 13:00:00,34.54,34.61,34.52,34.57,42245.0,34.54,34.61,34.52,34.57,42245.0
2025-05-27 13:30:00,34.57,34.63,34.55,34.63,55823.0,34.57,34.63,34.55,34.63,55823.0
2025-05-27 14:00:00,34.62,34.64,34.56,34.58,49022.0,34.62,34.64,34.56,34.58,49022.0
2025-05-27 14:30:00,34.59,34.64,34.54,34.55,109441.0,34.59,34.64,34.54,34.55,109441.0
2025-05-27 15:00:00,34.55,34.68,34.53,34.64,77151.0,34.55,34.68,34.53,34.64,77151.0
2025-05-27 15:30:00,34.63,34.79,34.51,34.78,585237.0,34.63,34.79,34.51,34.78,585237.0
2025-05-28 09:30:00,34.76,34.86,34.5,34.52,161361.0,34.76,34.86,34.5,34.52,161361.0
2025-05-28 10:00:00,34.5,34.56,34.4,34.48,146443.0,34.5,34.56,34.4,34.48,146443.0
2025-05-28 10:30:00,34.48,34.57,34.45,34.52,95136.0,34.48,34.57,34.45,34.52,95136.0
2025-05-28 11:00:00,34.52,34.62,34.49,34.51,74395.0,34.52,34.62,34.49,34.51,74395.0
2025-05-28 11:30:00,34.5,34.57,34.48,34.52,242231.0,34.5,34.57,34.48,34.52,242231.0
2025-05-28 12:00:00,34.52,34.64,34.52,34.62,100998.0,34.52,34.64,34.52,34.62,100998.0
2025-05-28 12:30:00,34.62,34.73,34.62,34.71,107233.0,34.62,34.73,34.62,34.71,107233.0
2025-05-28 13:00:00,34.71,34.83,34.67,34.72,40478.0,34.71,34.83,34.67,34.72,40478.0
2025-05-28 13:30:00,34.72,34.81,34.68,34.76,37042.0,34.72,34.81,34.68,34.76,37042.0
2025-05-28 14:00:00,34.77,34.84,34.76,34.83,25247.0,34.77,34.84,34.76,34.83,25247.0
2025-05-28 14:30:00,34.83,34.91,34.7,34.91,137091.0,34.83,34.91,34.7,34.91,137091.0
2025-05-28 15:00:00,34.91,35.06,34.9,34.91,172682.0,34.91,35.06,34.9,34.91,172682.0
2025-05-28 15:30:00,34.91,34.95,34.82,34.91,770563.0,34.91,34.95,34.82,34.91,770563.0
2025-05-29 09:30:00,35.28,35.43,34.99,35.13,175420.0,35.28,35.43,34.99,35.13,175420.0
2025-05-29 10:00:00,35.13,35.16,34.87,35.1,287482.0,35.13,35.16,34.87,35.1,287482.0
2025-05-29 10:30:00,35.11,35.23,34.98,35.21,140044.0,35.11,35.23,34.98,35.21,140044.0
2025-05-29 11:00:00,35.23,35.25,35.14,35.2,141038.0,35.23,35.25,35.14,35.2,141038.0
2025-05-29 11:30:00,35.2,35.21,34.96,34.98,103668.0,35.2,35.21,34.96,34.98,103668.0
2025-05-29 12:00:00,34.98,35.08,34.92,35.05,145285.0,34.98,35.08,34.92,35.05,145285.0
2025-05-29 12:30:00,35.05,35.2,35.05,35.19,139098.0,35.05,35.2,35.05,35.19,139098.0
2025-05-29 13:00:00,35.2,35.29,35.07,35.07,107632.0,35.2,35.29,35.07,35.07,107632.0
2025-05-29 13:30:00,35.06,35.2,34.99,35.14,145194.0,35.06,35.2,34.99,35.14,145194.0
2025-05-29 14:00:00,35.14,35.21,35.1,35.12,106347.0,35.14,35.21,35.1,35.12,106347.0
2025-05-29 14:30:00,35.14,35.25,35.12,35.16,95633.0,35.14,35.25,35.12,35.16,95633.0
2025-05-29 15:00:00,35.17,35.2,35.1,35.13,218963.0,35.17,35.2,35.1,35.13,218963.0
2025-05-29 15:30:00,35.13,35.33,35.12,35.29,859967.0,35.13,35.33,35.12,35.29,859967.0
2025-05-30 09:30:00,35.1,35.18,34.7,34.78,136345.0,35.1,35.18,34.7,34.78,136345.0
2025-05-30 10:00:00,34.81,35.53,34.62,35.04,909964.0,34.81,35.53,34.62,35.04,909964.0
2025-05-30 10:30:00,35.05,35.18,34.83,34.92,315493.0,35.05,35.18,34.83,34.92,315493.0
2025-05-30 11:00:00,34.94,35.17,34.94,35.16,357736.0,34.94,35.17,34.94,35.16,357736.0
2025-05-30 11:30:00,35.15,35.2,35.0,35.02,113413.0,35.15,35.2,35.0,35.02,113413.0
2025-05-30 12:00:00,35.02,35.06,34.89,34.9,112858.0,35.02,35.06,34.89,34.9,112858.0
2025-05-30 12:30:00,34.91,34.93,34.75,34.85,98157.0,34.91,34.93,34.75,34.85,98157.0
2025-05-30 13:00:00,34.84,34.95,34.8,34.91,115872.0,34.84,34.95,34.8,34.91,115872.0
2025-05-30 13:30:00,34.91,34.96,34.87,34.88,117506.0,34.91,34.96,34.87,34.88,117506.0
2025-05-30 14:00:00,34.89,35.04,34.87,35.02,142769.0,34.89,35.04,34.87,35.02,142769.0
2025-05-30 14:30:00,35.02,35.1,35.0,35.09,133688.0,35.02,35.1,35.0,35.09,133688.0
2025-05-30 15:00:00,35.08,35.38,35.07,35.37,191701.0,35.08,35.38,35.07,35.37,191701.0
2025-05-30 15:30:00,35.37,35.37,34.97,34.98,1341504.0,35.37,35.37,34.97,34.98,1341504.0
2025-06-02 09:30:00,34.9,34.95,34.3,34.73,226136.0,34.9,34.95,34.3,34.73,226136.0
2025-06-02 10:00:00,34.71,34.83,34.43,34.81,209389.0,34.71,34.83,34.43,34.81,209389.0
2025-06-02 10:30:00,34.8,34.89,34.72,34.87,96470.0,34.8,34.89,34.72,34.87,96470.0
2025-06-02 11:00:00,34.87,35.02,34.84,34.98,85180.0,34.87,35.02,34.84,34.98,85180.0
2025-06-02 11:30:00,34.98,35.05,34.9,34.93,98311.0,34.98,35.05,34.9,34.93,98311.0
2025-06-02 12:00:00,34.93,35.03,34.87,34.97,62927.0,34.93,35.03,34.87,34.97,62927.0
2025-06-02 12:30:00,34.97,35.01,34.87,34.98,88703.0,34.97,35.01,34.87,34.98,88703.0
2025-06-02 13:00:00,34.98,35.03,34.9,34.97,106011.0,34.98,35.03,34.9,34.97,106011.0
2025-06-02 13:30:00,34.96,35.11,34.95,35.05,93497.0,34.96,35.11,34.95,35.05,93497.0
2025-06-02 14:00:00,35.04,35.16,35.01,35.13,69830.0,35.04,35.16,35.01,35.13,69830.0
2025-06-02 14:30:00,35.13,35.22,35.13,35.21,84648.0,35.13,35.22,35.13,35.21,84648.0
2025-06-02 15:00:00,35.21,35.25,35.16,35.23,102131.0,35.21,35.25,35.16,35.23,102131.0
2025-06-02 15:30:00,35.24,35.26,35.13,35.24,501703.0,35.24,35.26,35.13,35.24,501703.0
2025-06-03 09:30:00,35.24,35.25,34.71,34.72,294901.0,35.24,35.25,34.71,34.72,294901.0
2025-06-03 10:00:00,34.73,35.32,34.73,35.32,176316.0,34.73,35.32,34.73,35.32,176316.0
2025-06-03 10:30:00,35.32,35.44,35.21,35.39,241649.0,35.32,35.44,35.21,35.39,241649.0
2025-06-03 11:00:00,35.39,35.45,35.19,35.29,858810.0,35.39,35.45,35.19,35.29,858810.0
2025-06-03 11:30:00,35.3,35.5,35.3,35.45,477784.0,35.3,35.5,35.3,35.45,477784.0
2025-06-03 12:00:00,35.46,35.79,35.44,35.75,261956.0,35.46,35.79,35.44,35.75,261956.0
2025-06-03 12:30:00,35.75,35.79,35.67,35.68,102973.0,35.75,35.79,35.67,35.68,102973.0
2025-06-03 13:00:00,35.68,35.7,35.63,35.66,110166.0,35.68,35.7,35.63,35.66,110166.0
2025-06-03 13:30:00,35.66,35.68,35.58,35.59,97072.0,35.66,35.68,35.58,35.59,97072.0
2025-06-03 14:00:00,35.59,35.65,35.54,35.64,120178.0,35.59,35.65,35.54,35.64,120178.0
2025-06-03 14:30:00,35.64,35.67,35.6,35.62,91313.0,35.64,35.67,35.6,35.62,91313.0
2025-06-03 15:00:00,35.62,35.66,35.57,35.66,176302.0,35.62,35.66,35.57,35.66,176302.0
2025-06-03 15:30:00,35.66,35.74,35.57,35.65,678487.0,35.66,35.74,35.57,35.65,678487.0
2025-06-04 09:30:00,35.69,35.91,35.54,35.7,1121595.0,35.69,35.91,35.54,35.7,1121595.0
2025-06-04 10:00:00,35.67,35.7,35.5,35.61,227188.0,35.67,35.7,35.5,35.61,227188.0
2025-06-04 10:30:00,35.6,35.64,35.49,35.55,112387.0,35.6,35.64,35.49,35.55,112387.0
2025-06-04 11:00:00,35.54,35.61,35.29,35.34,322300.0,35.54,35.61,35.29,35.34,322300.0
2025-06-04 11:30:00,35.33,35.54,35.24,35.43,1303368.0,35.33,35.54,35.24,35.43,1303368.0
2025-06-04 12:00:00,35.42,35.5,35.3,35.38,193117.0,35.42,35.5,35.3,35.38,193117.0
2025-06-04 12:30:00,35.37,35.43,35.37,35.39,61948.0,35.37,35.43,35.37,35.39,61948.0
2025-06-04 13:00:00,35.39,35.49,35.39,35.45,86430.0,35.39,35.49,35.39,35.45,86430.0
2025-06-04 13:30:00,35.45,35.48,35.4,35.43,141758.0,35.45,35.48,35.4,35.43,141758.0
2025-06-04 14:00:00,35.44,35.57,35.43,35.56,261077.0,35.44,35.57,35.43,35.56,261077.0
2025-06-04 14:30:00,35.56,35.57,35.46,35.5,172593.0,35.56,35.57,35.46,35.5,172593.0
2025-06-04 15:00:00,35.51,35.6,35.5,35.55,107671.0,35.51,35.6,35.5,35.55,107671.0
2025-06-04 15:30:00,35.55,35.58,35.31,35.32,673764.0,35.55,35.58,35.31,35.32,673764.0
2025-06-05 09:30:00,35.32,35.39,34.82,34.84,136898.0,35.32,35.39,34.82,34.84,136898.0
2025-06-05 10:00:00,34.84,34.98,34.73,34.97,280835.0,34.84,34.98,34.73,34.97,280835.0
2025-06-05 10:30:00,34.95,35.19,34.8,35.17,313403.0,34.95,35.19,34.8,35.17,313403.0
2025-06-05 11:00:00,35.18,35.34,35.18,35.27,95456.0,35.18,35.34,35.18,35.27,95456.0
2025-06-05 11:30:00,35.27,35.39,35.24,35.38,135081.0,35.27,35.39,35.24,35.38,135081.0
2025-06-05 12:00:00,35.38,35.52,35.37,35.51,72458.0,35.38,35.52,35.37,35.51,72458.0
2025-06-05 12:30:00,35.51,35.52,35.15,35.19,66673.0,35.51,35.52,35.15,35.19,66673.0
2025-06-05 13:00:00,35.18,35.4,35.17,35.39,47770.0,35.18,35.4,35.17,35.39,47770.0
2025-06-05 13:30:00,35.39,35.51,35.39,35.5,53362.0,35.39,35.51,35.39,35.5,53362.0
2025-06-05 14:00:00,35.49,35.51,35.31,35.41,61645.0,35.49,35.51,35.31,35.41,61645.0
2025-06-05 14:30:00,35.4,35.46,35.34,35.41,72782.0,35.4,35.46,35.34,35.41,72782.0
2025-06-05 15:00:00,35.4,35.45,34.98,35.14,203788.0,35.4,35.45,34.98,35.14,203788.0
2025-06-05 15:30:00,35.14,35.29,35.13,35.2,441920.0,35.14,35.29,35.13,35.2,441920.0
2025-06-06 09:30:00,35.8,36.1,35.72,35.84,331527.0,35.8,36.1,35.72,35.84,331527.0
2025-06-06 10:00:00,35.84,35.98,35.74,35.9,123324.0,35.84,35.98,35.74,35.9,123324.0
2025-06-06 10:30:00,35.9,36.01,35.85,35.91,109382.0,35.9,36.01,35.85,35.91,109382.0
2025-06-06 11:00:00,35.9,36.01,35.71,35.89,124089.0,35.9,36.01,35.71,35.89,124089.0
2025-06-06 11:30:00,35.9,36.05,35.86,36.02,110674.0,35.9,36.05,35.86,36.02,110674.0
2025-06-06 12:00:00,36.02,36.08,36.01,36.02,104550.0,36.02,36.08,36.01,36.02,104550.0
2025-06-06 12:30:00,36.02,36.08,36.0,36.08,62214.0,36.02,36.08,36.0,36.08,62214.0
2025-06-06 13:00:00,36.08,36.16,36.07,36.1,93557.0,36.08,36.16,36.07,36.1,93557.0
2025-06-06 13:30:00,36.09,36.14,36.05,36.11,78766.0,36.09,36.14,36.05,36.11,78766.0
2025-06-06 14:00:00,36.11,36.22,36.11,36.16,86748.0,36.11,36.22,36.11,36.16,86748.0
2025-06-06 14:30:00,36.16,36.25,36.16,36.24,84875.0,36.16,36.25,36.16,36.24,84875.0
2025-06-06 15:00:00,36.24,36.3,36.19,36.22,129743.0,36.24,36.3,36.19,36.22,129743.0
2025-06-06 15:30:00,36.22,36.33,36.19,36.3,691290.0,36.22,36.33,36.19,36.3,691290.0
2025-06-09 09:30:00,36.8,36.85,36.3,36.78,126738.0,36.8,36.85,36.3,36.78,126738.0
2025-06-09 10:00:00,36.8,36.91,36.7,36.89,103142.0,36.8,36.91,36.7,36.89,103142.0
2025-06-09 10:30:00,36.9,36.93,36.64,36.71,104987.0,36.9,36.93,36.64,36.71,104987.0
2025-06-09 11:00:00,36.73,36.76,36.57,36.58,71040.0,36.73,36.76,36.57,36.58,71040.0
2025-06-09 11:30:00,36.58,36.74,36.57,36.72,64802.0,36.58,36.74,36.57,36.72,64802.0
2025-06-09 12:00:00,36.74,36.77,36.68,36.76,79567.0,36.74,36.77,36.68,36.76,79567.0
2025-06-09 12:30:00,36.76,36.83,36.72,36.8,110851.0,36.76,36.83,36.72,36.8,110851.0
2025-06-09 13:00:00,36.8,36.89,36.79,36.88,87239.0,36.8,36.89,36.79,36.88,87239.0
2025-06-09 13:30:00,36.89,36.9,36.85,36.88,73160.0,36.89,36.9,36.85,36.88,73160.0
2025-06-09 14:00:00,36.89,36.98,36.87,36.97,110396.0,36.89,36.98,36.87,36.97,110396.0
2025-06-09 14:30:00,36.97,36.98,36.9,36.95,96957.0,36.97,36.98,36.9,36.95,96957.0
2025-06-09 15:00:00,36.95,36.98,36.88,36.9,94796.0,36.95,36.98,36.88,36.9,94796.0
2025-06-09 15:30:00,36.9,36.91,36.6,36.6,976620.0,36.9,36.91,36.6,36.6,976620.0
2025-06-10 09:30:00,36.67,36.89,36.28,36.62,130071.0,36.67,36.89,36.28,36.62,130071.0
2025-06-10 10:00:00,36.61,36.77,36.48,36.6,98000.0,36.61,36.77,36.48,36.6,98000.0
2025-06-10 10:30:00,36.6,36.71,36.47,36.48,55673.0,36.6,36.71,36.47,36.48,55673.0
2025-06-10 11:00:00,36.48,36.7,36.48,36.7,70351.0,36.48,36.7,36.48,36.7,70351.0
2025-06-10 11:30:00,36.68,36.68,36.54,36.64,98347.0,36.68,36.68,36.54,36.64,98347.0
2025-06-10 12:00:00,36.63,36.75,36.63,36.73,86930.0,36.63,36.75,36.63,36.73,86930.0
2025-06-10 12:30:00,36.73,36.79,36.73,36.77,59507.0,36.73,36.79,36.73,36.77,59507.0
2025-06-10 13:00:00,36.77,36.8,36.71,36.77,80244.0,36.77,36.8,36.71,36.77,80244.0
2025-06-10 13:30:00,36.76,36.77,36.61,36.63,97792.0,36.76,36.77,36.61,36.63,97792.0
2025-06-10 14:00:00,36.62,36.62,36.47,36.49,134083.0,36.62,36.62,36.47,36.49,134083.0
2025-06-10 14:30:00,36.5,36.69,36.5,36.65,113959.0,36.5,36.69,36.5,36.65,113959.0
2025-06-10 15:00:00,36.67,36.7,36.6,36.67,193957.0,36.67,36.7,36.6,36.67,193957.0
2025-06-10 15:30:00,36.66,36.8,36.59,36.8,671385.0,36.66,36.8,36.59,36.8,671385.0
2025-06-11 09:30:00,37.01,37.73,36.95,37.63,352798.0,37.01,37.73,36.95,37.63,352798.0
2025-06-11 10:00:00,37.63,37.67,37.45,37.53,560111.0,37.63,37.67,37.45,37.53,560111.0
2025-06-11 10:30:00,37.53,37.69,37.44,37.65,250020.0,37.53,37.69,37.44,37.65,250020.0
2025-06-11 11:00:00,37.66,37.82,37.65,37.79,211476.0,37.66,37.82,37.65,37.79,211476.0
2025-06-11 11:30:00,37.79,38.05,37.67,37.78,484209.0,37.79,38.05,37.67,37.78,484209.0
2025-06-11 12:00:00,37.79,37.83,37.49,37.58,171976.0,37.79,37.83,37.49,37.58,171976.0
2025-06-11 12:30:00,37.59,37.63,37.49,37.62,134984.0,37.59,37.63,37.49,37.62,134984.0
2025-06-11 13:00:00,37.63,37.74,37.62,37.71,187308.0,37.63,37.74,37.62,37.71,187308.0
2025-06-11 13:30:00,37.71,37.79,37.68,37.69,131585.0,37.71,37.79,37.68,37.69,131585.0
2025-06-11 14:00:00,37.7,37.72,37.32,37.36,202328.0,37.7,37.72,37.32,37.36,202328.0
2025-06-11 14:30:00,37.36,37.58,37.3,37.33,202876.0,37.36,37.58,37.3,37.33,202876.0
2025-06-11 15:00:00,37.33,37.4,37.19,37.3,260125.0,37.33,37.4,37.19,37.3,260125.0
2025-06-11 15:30:00,37.3,37.41,37.2,37.4,885301.0,37.3,37.41,37.2,37.4,885301.0
2025-06-12 09:30:00,37.04,37.09,36.52,36.67,141088.0,37.04,37.09,36.52,36.67,141088.0
2025-06-12 10:00:00,36.67,36.95,36.57,36.91,214541.0,36.67,36.95,36.57,36.91,214541.0
2025-06-12 10:30:00,36.91,36.97,36.87,36.88,191355.0,36.91,36.97,36.87,36.88,191355.0
2025-06-12 11:00:00,36.89,36.95,36.64,36.7,164264.0,36.89,36.95,36.64,36.7,164264.0
2025-06-12 11:30:00,36.7,36.71,36.58,36.66,115292.0,36.7,36.71,36.58,36.66,115292.0
2025-06-12 12:00:00,36.66,36.76,36.59,36.76,115923.0,36.66,36.76,36.59,36.76,115923.0
2025-06-12 12:30:00,36.75,36.8,36.67,36.75,65742.0,36.75,36.8,36.67,36.75,65742.0
2025-06-12 13:00:00,36.75,36.82,36.73,36.77,93454.0,36.75,36.82,36.73,36.77,93454.0
2025-06-12 13:30:00,36.77,36.83,36.68,36.72,73304.0,36.77,36.83,36.68,36.72,73304.0
2025-06-12 14:00:00,36.72,36.76,36.68,36.7,111230.0,36.72,36.76,36.68,36.7,111230.0
2025-06-12 14:30:00,36.7,36.78,36.69,36.77,249287.0,36.7,36.78,36.69,36.77,249287.0
2025-06-12 15:00:00,36.77,36.88,36.77,36.87,154734.0,36.77,36.88,36.77,36.87,154734.0
2025-06-12 15:30:00,36.87,36.9,36.69,36.79,1220593.0,36.87,36.9,36.69,36.79,1220593.0
2025-06-13 09:30:00,36.25,36.44,36.07,36.26,191483.0,36.25,36.44,36.07,36.26,191483.0
2025-06-13 10:00:00,36.29,36.44,36.21,36.21,91374.0,36.29,36.44,36.21,36.21,91374.0
2025-06-13 10:30:00,36.23,36.61,36.2,36.58,111350.0,36.23,36.61,36.2,36.58,111350.0
2025-06-13 11:00:00,36.57,36.67,36.5,36.62,90423.0,36.57,36.67,36.5,36.62,90423.0
2025-06-13 11:30:00,36.64,36.74,36.59,36.69,82981.0,36.64,36.74,36.59,36.69,82981.0
2025-06-13 12:00:00,36.7,36.74,36.65,36.66,74350.0,36.7,36.74,36.65,36.66,74350.0
2025-06-13 12:30:00,36.67,36.68,36.55,36.61,60676.0,36.67,36.68,36.55,36.61,60676.0
2025-06-13 13:00:00,36.59,36.62,36.46,36.47,61566.0,36.59,36.62,36.46,36.47,61566.0
2025-06-13 13:30:00,36.47,36.48,36.34,36.34,47568.0,36.47,36.48,36.34,36.34,47568.0
2025-06-13 14:00:00,36.35,36.39,36.14,36.16,118392.0,36.35,36.39,36.14,36.16,118392.0
2025-06-13 14:30:00,36.15,36.21,36.06,36.19,89116.0,36.15,36.21,36.06,36.19,89116.0
2025-06-13 15:00:00,36.18,36.24,36.0,36.02,196161.0,36.18,36.24,36.0,36.02,196161.0
2025-06-13 15:30:00,36.02,36.07,35.9,36.02,656388.0,36.02,36.07,35.9,36.02,656388.0
2025-06-16 09:30:00,36.38,36.57,36.12,36.49,93721.0,36.38,36.57,36.12,36.49,93721.0
2025-06-16 10:00:00,36.51,36.7,36.46,36.62,104615.0,36.51,36.7,36.46,36.62,104615.0
2025-06-16 10:30:00,36.63,36.64,36.53,36.61,113458.0,36.63,36.64,36.53,36.61,113458.0
2025-06-16 11:00:00,36.61,36.66,36.47,36.49,95498.0,36.61,36.66,36.47,36.49,95498.0
2025-06-16 11:30:00,36.49,36.54,36.45,36.5,138161.0,36.49,36.54,36.45,36.5,138161.0
2025-06-16 12:00:00,36.51,36.56,36.46,36.54,69500.0,36.51,36.56,36.46,36.54,69500.0
2025-06-16 12:30:00,36.54,36.55,36.46,36.48,53552.0,36.54,36.55,36.46,36.48,53552.0
2025-06-16 13:00:00,36.48,36.55,36.47,36.52,96153.0,36.48,36.55,36.47,36.52,96153.0
2025-06-16 13:30:00,36.53,36.59,36.49,36.51,53713.0,36.53,36.59,36.49,36.51,53713.0
2025-06-16 14:00:00,36.5,36.69,36.5,36.64,57688.0,36.5,36.69,36.5,36.64,57688.0
2025-06-16 14:30:00,36.64,36.65,36.59,36.61,39296.0,36.64,36.65,36.59,36.61,39296.0
2025-06-16 15:00:00,36.61,36.67,36.57,36.6,87843.0,36.61,36.67,36.57,36.6,87843.0
2025-06-16 15:30:00,36.59,36.68,36.51,36.63,460313.0,36.59,36.68,36.51,36.63,460313.0
2025-06-17 09:30:00,36.33,36.54,36.12,36.45,127917.0,36.33,36.54,36.12,36.45,127917.0
2025-06-17 10:00:00,36.47,36.58,36.41,36.44,98124.0,36.47,36.58,36.41,36.44,98124.0
2025-06-17 10:30:00,36.44,36.49,36.29,36.31,64368.0,36.44,36.49,36.29,36.31,64368.0
2025-06-17 11:00:00,36.31,36.32,36.11,36.11,108599.0,36.31,36.32,36.11,36.11,108599.0
2025-06-17 11:30:00,36.11,36.19,36.09,36.15,66718.0,36.11,36.19,36.09,36.15,66718.0
2025-06-17 12:00:00,36.16,36.26,36.15,36.2,48521.0,36.16,36.26,36.15,36.2,48521.0
2025-06-17 12:30:00,36.2,36.24,36.06,36.08,46586.0,36.2,36.24,36.06,36.08,46586.0
2025-06-17 13:00:00,36.08,36.16,36.03,36.04,168898.0,36.08,36.16,36.03,36.04,168898.0
2025-06-17 13:30:00,36.02,36.15,35.95,35.99,108856.0,36.02,36.15,35.95,35.99,108856.0
2025-06-17 14:00:00,35.99,36.05,35.93,36.02,92047.0,35.99,36.05,35.93,36.02,92047.0
2025-06-17 14:30:00,36.02,36.13,35.99,36.12,72451.0,36.02,36.13,35.99,36.12,72451.0
2025-06-17 15:00:00,36.13,36.16,36.06,36.16,105964.0,36.13,36.16,36.06,36.16,105964.0
2025-06-17 15:30:00,36.15,36.2,36.06,36.13,570164.0,36.15,36.2,36.06,36.13,570164.0
2025-06-18 09:30:00,36.15,36.9,36.0,36.82,109744.0,36.15,36.9,36.0,36.82,109744.0
2025-06-18 10:00:00,36.83,37.13,36.83,37.11,102048.0,36.83,37.13,36.83,37.11,102048.0
2025-06-18 10:30:00,37.11,37.16,36.91,36.93,158139.0,37.11,37.16,36.91,36.93,158139.0
2025-06-18 11:00:00,36.93,36.98,36.8,36.88,63245.0,36.93,36.98,36.8,36.88,63245.0
2025-06-18 11:30:00,36.89,36.96,36.82,36.91,75800.0,36.89,36.96,36.82,36.91,75800.0
2025-06-18 12:00:00,36.91,37.0,36.89,36.93,70476.0,36.91,37.0,36.89,36.93,70476.0
2025-06-18 12:30:00,36.93,36.97,36.85,36.85,50930.0,36.93,36.97,36.85,36.85,50930.0
2025-06-18 13:00:00,36.84,36.88,36.75,36.78,47803.0,36.84,36.88,36.75,36.78,47803.0
2025-06-18 13:30:00,36.79,36.84,36.75,36.76,54063.0,36.79,36.84,36.75,36.76,54063.0
2025-06-18 14:00:00,36.78,36.93,36.77,36.85,84765.0,36.78,36.93,36.77,36.85,84765.0
2025-06-18 14:30:00,36.86,36.97,36.66,36.67,81704.0,36.86,36.97,36.66,36.67,81704.0
2025-06-18 15:00:00,36.66,36.81,36.62,36.75,301757.0,36.66,36.81,36.62,36.75,301757.0
2025-06-18 15:30:00,36.75,36.93,36.73,36.85,551136.0,36.75,36.93,36.73,36.85,551136.0
2025-06-20 09:30:00,37.14,37.26,36.97,37.22,235073.0,37.14,37.26,36.97,37.22,235073.0
2025-06-20 10:00:00,37.2,37.29,37.14,37.19,68147.0,37.2,37.29,37.14,37.19,68147.0
2025-06-20 10:30:00,37.21,37.27,36.98,37.05,84669.0,37.21,37.27,36.98,37.05,84669.0
2025-06-20 11:00:00,37.04,37.08,36.98,37.04,40101.0,37.04,37.08,36.98,37.04,40101.0
2025-06-20 11:30:00,37.04,37.15,37.04,37.06,54303.0,37.04,37.15,37.04,37.06,54303.0
2025-06-20 12:00:00,37.05,37.09,37.01,37.05,33117.0,37.05,37.09,37.01,37.05,33117.0
2025-06-20 12:30:00,37.05,37.1,37.03,37.06,30183.0,37.05,37.1,37.03,37.06,30183.0
2025-06-20 13:00:00,37.07,37.08,36.96,36.97,39880.0,37.07,37.08,36.96,36.97,39880.0
2025-06-20 13:30:00,36.95,36.98,36.88,36.91,31065.0,36.95,36.98,36.88,36.91,31065.0
2025-06-20 14:00:00,36.91,36.98,36.88,36.95,33122.0,36.91,36.98,36.88,36.95,33122.0
2025-06-20 14:30:00,36.95,37.0,36.89,36.91,58869.0,36.95,37.0,36.89,36.91,58869.0
2025-06-20 15:00:00,36.91,37.03,36.91,36.98,72765.0,36.91,37.03,36.91,36.98,72765.0
2025-06-20 15:30:00,36.99,37.08,36.91,36.94,479049.0,36.99,37.08,36.91,36.94,479049.0